Anhui Quanchai Engine Co Ltd (600218)

600218
🏛️ 중국 →
9.23
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 8.65 8.72 8.62 8.68 1.4M
2022-12-29 8.70 8.71 8.55 8.58 1.7M
2022-12-28 8.82 8.83 8.69 8.69 1.5M
2022-12-27 8.80 8.89 8.72 8.82 1.9M
2022-12-26 8.57 8.78 8.57 8.78 2.6M
2022-12-23 8.52 8.59 8.46 8.53 1.8M
2022-12-22 8.73 8.78 8.46 8.53 2.8M
2022-12-21 8.87 8.92 8.67 8.70 2.7M
2022-12-20 8.87 8.96 8.81 8.90 2.0M
2022-12-19 8.99 9.07 8.82 8.83 2.9M
2022-12-16 9.10 9.15 8.99 9.00 3.3M
2022-12-15 9.09 9.17 9.08 9.16 2.2M
2022-12-14 9.15 9.18 9.08 9.09 3.0M
2022-12-13 9.15 9.22 9.13 9.14 3.5M
2022-12-12 9.41 9.42 9.16 9.19 6.5M
2022-12-09 9.42 9.64 9.42 9.47 7.7M
2022-12-08 9.54 9.54 9.39 9.39 3.5M
2022-12-07 9.55 9.68 9.46 9.51 4.8M
2022-12-06 9.64 9.64 9.49 9.55 4.2M
2022-12-05 9.55 9.61 9.48 9.61 6.0M
2022-12-02 9.43 9.62 9.37 9.54 6.6M
2022-12-01 9.44 9.50 9.35 9.43 5.3M
2022-11-30 9.30 9.45 9.29 9.38 4.4M
2022-11-29 9.18 9.28 9.14 9.28 4.0M
2022-11-28 9.22 9.28 9.11 9.14 4.5M
2022-11-25 9.37 9.45 9.29 9.34 3.5M
2022-11-24 9.40 9.47 9.35 9.39 3.5M
2022-11-23 9.36 9.46 9.20 9.44 4.8M
2022-11-22 9.45 9.53 9.32 9.36 5.0M
2022-11-21 9.51 9.51 9.35 9.44 5.2M
2022-11-18 9.68 9.75 9.55 9.55 9.1M
2022-11-17 9.56 10.11 9.50 9.80 17.0M
2022-11-16 9.64 9.90 9.45 9.65 14.3M
2022-11-15 9.30 9.46 9.27 9.46 5.5M
2022-11-14 9.38 9.45 9.24 9.26 4.7M
2022-11-11 9.58 9.61 9.37 9.38 6.6M
2022-11-10 9.33 9.48 9.31 9.42 4.6M
2022-11-09 9.50 9.59 9.38 9.42 5.9M
2022-11-08 9.61 9.62 9.40 9.51 5.7M
2022-11-07 9.72 9.73 9.48 9.56 14.4M
2022-11-04 9.10 10.05 9.10 9.73 24.8M
2022-11-03 9.12 9.18 9.08 9.14 3.7M
2022-11-02 9.08 9.23 9.05 9.15 5.5M
2022-11-01 8.84 9.09 8.82 9.09 5.0M
2022-10-31 8.56 8.90 8.50 8.77 4.8M
2022-10-28 8.92 8.99 8.55 8.56 5.9M
2022-10-27 9.08 9.17 9.00 9.00 4.6M
2022-10-26 9.09 9.15 8.99 9.09 4.9M
2022-10-25 8.88 9.07 8.70 9.04 5.1M
2022-10-24 9.11 9.17 8.80 8.88 5.7M
2022-10-21 8.93 9.11 8.93 9.02 4.9M
2022-10-20 8.91 9.08 8.81 8.92 6.1M
2022-10-19 9.04 9.16 8.96 8.99 5.2M
2022-10-18 8.99 9.10 8.91 9.00 5.5M
2022-10-17 8.87 8.97 8.82 8.94 3.8M
2022-10-14 8.80 8.91 8.79 8.87 5.0M
2022-10-13 8.60 8.87 8.58 8.78 6.6M
2022-10-12 8.33 8.67 8.30 8.67 4.7M
2022-10-11 8.27 8.37 8.21 8.36 3.0M
2022-10-10 8.47 8.52 8.20 8.26 3.8M
2022-09-30 8.61 8.61 8.40 8.43 3.0M
2022-09-29 8.76 8.84 8.46 8.54 3.8M
2022-09-28 8.91 9.01 8.68 8.69 5.1M
2022-09-27 8.78 8.99 8.78 8.99 4.4M
2022-09-26 8.99 9.02 8.72 8.73 6.2M
2022-09-23 9.37 9.41 9.03 9.09 5.3M
2022-09-22 9.49 9.62 9.37 9.37 5.6M
2022-09-21 9.30 9.60 9.10 9.48 5.4M
2022-09-20 9.36 9.42 9.27 9.38 4.3M
2022-09-19 9.25 9.46 9.23 9.27 5.2M
2022-09-16 9.49 9.49 9.22 9.22 4.7M
2022-09-15 9.80 9.87 9.30 9.42 10.0M
2022-09-14 9.71 9.86 9.64 9.82 5.0M
2022-09-13 9.95 10.03 9.85 9.93 5.4M
2022-09-09 10.20 10.20 9.82 9.95 8.1M
2022-09-08 10.07 10.35 9.97 10.07 12.4M
2022-09-07 9.96 10.09 9.89 10.00 8.8M
2022-09-06 9.87 10.08 9.70 10.04 9.4M
2022-09-05 9.72 10.05 9.60 9.86 9.5M
2022-09-02 9.67 9.81 9.57 9.74 7.9M
2022-09-01 10.01 10.16 9.60 9.65 14.1M
2022-08-31 10.59 10.69 9.98 9.99 20.7M
2022-08-30 11.01 11.14 10.62 10.73 17.6M
2022-08-29 10.58 11.28 10.55 11.11 37.0M
2022-08-26 10.20 11.14 10.20 10.91 42.9M
2022-08-25 10.29 10.38 9.96 10.13 11.8M
2022-08-24 10.76 10.84 10.26 10.27 14.7M
2022-08-23 10.81 11.00 10.75 10.88 10.5M
2022-08-22 10.60 10.82 10.55 10.82 8.6M
2022-08-19 11.29 11.29 10.65 10.69 24.4M
2022-08-18 11.26 11.52 11.22 11.32 15.3M
2022-08-17 11.41 11.45 11.12 11.30 15.0M
2022-08-16 11.50 11.66 11.30 11.37 17.6M
2022-08-15 11.42 11.67 11.41 11.55 14.5M
2022-08-12 11.88 11.97 11.50 11.51 21.6M
2022-08-11 11.72 12.20 11.53 11.88 32.1M
2022-08-10 11.65 11.88 11.54 11.59 20.1M
2022-08-09 11.50 11.94 11.44 11.72 28.9M
2022-08-08 11.26 11.77 10.95 11.63 29.0M
2022-08-05 11.15 11.48 10.95 11.39 30.7M
2022-08-04 11.35 11.45 10.85 11.14 33.1M
2022-08-03 12.26 12.42 11.02 11.16 57.8M
2022-08-02 12.20 12.72 11.57 12.00 78.6M
2022-08-01 11.06 12.11 10.92 12.11 35.2M
2022-07-29 11.20 11.65 11.01 11.01 29.6M
2022-07-28 10.71 11.40 10.71 11.12 32.2M
2022-07-27 10.60 10.93 10.58 10.73 13.9M
2022-07-26 10.56 10.67 10.21 10.64 14.2M
2022-07-25 10.72 10.92 10.35 10.59 18.7M
2022-07-22 10.80 11.02 10.59 10.80 17.9M
2022-07-21 11.01 11.23 10.80 10.84 25.1M
2022-07-20 10.99 11.17 10.82 11.17 26.5M
2022-07-19 10.71 11.48 10.70 11.05 46.0M
2022-07-18 10.62 10.94 10.51 10.81 34.6M
2022-07-15 10.99 11.38 10.67 10.72 64.2M
2022-07-14 9.63 10.67 9.63 10.67 24.2M
2022-07-13 9.63 9.75 9.48 9.70 12.3M
2022-07-12 10.04 10.05 9.60 9.62 17.6M
2022-07-11 10.21 10.30 9.90 10.07 23.1M
2022-07-08 10.40 10.70 10.19 10.28 50.8M
2022-07-07 9.30 10.18 9.20 10.18 29.6M
2022-07-06 9.49 9.50 9.15 9.25 9.2M
2022-07-05 9.55 9.69 9.41 9.55 8.4M
2022-07-04 9.66 9.73 9.48 9.59 8.7M
2022-07-01 9.71 9.83 9.65 9.70 7.1M
2022-06-30 9.75 9.86 9.55 9.68 13.7M
2022-06-29 10.15 10.28 9.80 9.80 17.3M
2022-06-28 10.11 10.31 10.04 10.18 16.4M
2022-06-27 10.18 10.30 9.90 10.17 21.0M
2022-06-24 10.09 10.13 9.90 9.96 19.9M
2022-06-23 9.82 10.55 9.82 10.26 29.9M
2022-06-22 9.73 10.08 9.64 9.79 16.3M
2022-06-21 9.97 10.01 9.60 9.70 11.2M
2022-06-20 9.67 10.05 9.65 9.90 16.5M
2022-06-17 9.53 9.76 9.48 9.64 8.7M
2022-06-16 9.80 9.89 9.55 9.60 13.2M
2022-06-15 9.99 10.10 9.81 9.81 20.3M
2022-06-14 9.70 10.13 9.54 10.12 27.8M
2022-06-13 9.49 9.90 9.40 9.82 17.9M
2022-06-10 9.24 9.62 9.20 9.53 10.4M
2022-06-09 9.71 9.71 9.36 9.39 10.3M
2022-06-08 9.48 9.80 9.23 9.69 16.3M
2022-06-07 9.70 9.70 9.44 9.53 10.7M
2022-06-06 9.53 9.72 9.50 9.63 14.9M
2022-06-02 9.54 9.73 9.38 9.61 13.0M
2022-06-01 9.52 9.70 9.47 9.62 14.6M
2022-05-31 9.69 9.73 9.49 9.58 22.4M
2022-05-30 9.23 10.29 9.11 9.83 36.4M
2022-05-27 9.05 9.91 8.98 9.40 35.7M
2022-05-26 8.96 9.18 8.74 9.01 9.8M
2022-05-25 8.71 8.97 8.69 8.94 8.0M
2022-05-24 9.18 9.47 8.74 8.74 15.3M
2022-05-23 8.90 9.15 8.89 9.15 8.3M
2022-05-20 8.97 9.01 8.84 8.93 8.1M
2022-05-19 8.85 9.09 8.76 8.90 13.6M
2022-05-18 8.77 9.13 8.73 9.00 9.2M
2022-05-17 8.61 8.83 8.51 8.77 7.4M
2022-05-16 8.69 8.74 8.56 8.66 6.3M
2022-05-13 8.45 8.72 8.41 8.69 7.8M
2022-05-12 8.32 8.51 8.30 8.44 5.4M
2022-05-11 8.32 8.63 8.30 8.33 7.8M
2022-05-10 8.02 8.38 8.01 8.30 6.8M
2022-05-09 7.89 8.23 7.81 8.14 6.1M
2022-05-06 7.83 7.99 7.71 7.89 5.2M
2022-05-05 7.85 8.13 7.79 8.04 5.8M
2022-04-29 7.67 8.04 7.67 7.97 6.8M
2022-04-28 7.66 7.76 7.53 7.62 5.1M
2022-04-27 7.19 7.75 7.13 7.74 8.1M
2022-04-26 7.69 7.83 7.31 7.33 8.8M
2022-04-25 8.51 8.53 7.79 7.80 10.9M
2022-04-22 8.61 8.75 8.50 8.65 5.6M
2022-04-21 9.14 9.18 8.69 8.69 10.8M
2022-04-20 9.45 9.50 9.12 9.20 5.5M
2022-04-19 9.42 9.55 9.35 9.40 6.4M
2022-04-18 9.18 9.38 9.06 9.37 5.4M
2022-04-15 9.39 9.46 9.17 9.27 6.7M
2022-04-14 9.45 9.54 9.36 9.41 6.0M
2022-04-13 9.57 9.61 9.34 9.35 6.6M
2022-04-12 9.45 9.68 9.28 9.66 8.7M
2022-04-11 10.03 10.03 9.36 9.46 10.3M
2022-04-08 10.10 10.20 9.69 9.93 12.0M
2022-04-07 10.35 10.44 10.10 10.10 12.2M
2022-04-06 10.18 10.54 10.06 10.52 12.5M
2022-04-01 10.16 10.19 10.03 10.15 7.5M
2022-03-31 10.25 10.39 10.15 10.19 9.3M
2022-03-30 10.36 10.38 10.20 10.33 9.1M
2022-03-29 10.41 10.49 10.14 10.16 11.0M
2022-03-28 10.52 10.54 10.26 10.42 12.1M
2022-03-25 10.69 10.95 10.59 10.63 20.1M
2022-03-24 11.27 11.65 10.90 10.92 39.7M
2022-03-23 11.58 11.81 11.09 11.76 58.8M
2022-03-22 10.62 10.85 10.48 10.74 11.9M
2022-03-21 10.40 10.68 10.35 10.67 14.2M
2022-03-18 9.87 10.76 9.81 10.49 27.8M
2022-03-17 9.61 10.01 9.61 9.84 16.0M
2022-03-16 9.39 9.56 8.98 9.52 13.3M
2022-03-15 10.03 10.07 9.21 9.26 15.5M
2022-03-14 10.35 10.41 9.99 9.99 8.7M
2022-03-11 10.32 10.47 10.09 10.44 8.6M
2022-03-10 10.57 10.67 10.37 10.45 10.9M
2022-03-09 10.71 10.79 9.91 10.39 12.5M
2022-03-08 11.43 11.50 10.58 10.67 16.4M
2022-03-07 11.80 11.92 11.52 11.53 7.1M
2022-03-04 12.19 12.32 11.93 11.93 11.0M
2022-03-03 12.19 12.59 12.02 12.39 16.3M
2022-03-02 12.02 12.21 11.95 12.18 6.5M
2022-03-01 12.01 12.23 12.01 12.10 7.7M
2022-02-28 11.94 11.98 11.66 11.88 6.0M
2022-02-25 12.02 12.16 11.90 11.99 8.4M
2022-02-24 12.15 12.50 11.81 11.98 14.9M
2022-02-23 11.91 12.56 11.91 12.27 12.3M
2022-02-22 12.02 12.02 11.75 11.85 6.2M
2022-02-21 11.90 12.05 11.85 12.05 5.6M
2022-02-18 11.81 11.92 11.79 11.90 3.7M
2022-02-17 11.90 12.00 11.77 11.94 6.7M
2022-02-16 11.82 11.97 11.78 11.90 6.4M
2022-02-15 11.46 11.73 11.44 11.72 4.4M
2022-02-14 11.62 11.74 11.46 11.52 4.9M
2022-02-11 11.95 11.95 11.52 11.56 7.1M
2022-02-10 12.08 12.15 11.91 11.98 5.0M
2022-02-09 12.05 12.15 11.91 12.14 6.4M
2022-02-08 11.80 12.12 11.74 12.08 8.2M
2022-02-07 11.67 11.88 11.50 11.80 5.8M
2022-01-28 11.44 11.58 11.14 11.44 6.1M
2022-01-27 11.93 11.93 11.33 11.35 6.7M
2022-01-26 11.65 11.94 11.53 11.85 8.3M
2022-01-25 12.00 12.12 11.52 11.57 7.2M
2022-01-24 12.02 12.21 11.89 12.09 5.5M
2022-01-21 11.97 12.16 11.88 12.02 6.2M
2022-01-20 12.28 12.42 12.03 12.05 8.7M
2022-01-19 12.71 12.76 12.24 12.36 8.4M
2022-01-18 12.82 12.84 12.62 12.65 7.2M
2022-01-17 12.66 12.87 12.50 12.82 6.5M
2022-01-14 12.63 12.76 12.53 12.66 6.3M
2022-01-13 13.15 13.18 12.62 12.64 12.5M
2022-01-12 13.04 13.17 13.04 13.13 6.8M
2022-01-11 13.11 13.19 12.97 13.00 11.0M
2022-01-10 13.13 13.24 12.95 13.10 10.1M
2022-01-07 13.47 13.82 13.10 13.10 17.2M
2022-01-06 13.50 13.95 13.35 13.57 15.4M
2022-01-05 14.23 14.23 13.25 13.72 29.7M
2022-01-04 14.30 14.42 14.21 14.28 15.5M