Aofu Environmental Technology Co Ltd (688021)

688021
🏛️ 중국 →
19.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 18.28 18.33 18.02 18.22 92.0K
09:35 18.24 18.43 18.19 18.34 35.5K
09:40 18.42 18.54 18.38 18.47 53.1K
09:45 18.52 18.60 18.21 18.26 79.0K
09:50 18.27 18.27 18.02 18.09 39.9K
09:55 18.02 18.15 17.95 18.04 150.3K
10:00 18.05 18.26 18.05 18.21 83.8K
10:05 18.19 18.48 18.17 18.36 51.3K
10:10 18.38 18.46 18.34 18.40 33.4K
10:15 18.41 18.47 18.39 18.43 31.1K
10:20 18.43 18.62 18.42 18.62 42.8K
10:25 18.62 18.72 18.54 18.55 54.0K
10:30 18.56 18.58 18.32 18.46 30.4K
10:35 18.46 18.46 18.33 18.37 17.2K
10:40 18.35 18.39 18.32 18.38 14.7K
10:45 18.36 18.39 18.24 18.36 18.5K
10:50 18.36 18.41 18.36 18.41 18.4K
10:55 18.41 18.44 18.39 18.40 11.0K
11:00 18.41 18.48 18.39 18.41 26.7K
11:05 18.41 18.49 18.41 18.49 13.4K
11:10 18.49 18.55 18.43 18.53 23.7K
11:15 18.51 18.56 18.50 18.50 22.2K
11:20 18.51 18.55 18.51 18.53 8.4K
11:25 18.50 18.52 18.43 18.43 6.5K
13:00 18.50 18.50 18.43 18.43 9.2K
13:05 18.41 18.42 18.41 18.41 7.3K
13:10 18.44 18.48 18.43 18.43 15.0K
13:15 18.44 18.44 18.39 18.39 9.6K
13:20 18.39 18.44 18.37 18.38 11.8K
13:25 18.37 18.40 18.36 18.36 14.5K
13:30 18.36 18.37 18.34 18.37 12.6K
13:35 18.37 18.39 18.35 18.38 10.9K
13:40 18.37 18.37 18.31 18.31 7.9K
13:45 18.31 18.34 18.31 18.34 2.9K
13:50 18.34 18.35 18.27 18.30 5.4K
13:55 18.27 18.30 18.27 18.27 4.3K
14:00 18.27 18.34 18.24 18.34 24.4K
14:05 18.34 18.42 18.32 18.36 10.2K
14:10 18.35 18.37 18.31 18.32 10.2K
14:15 18.33 18.43 18.33 18.38 8.4K
14:20 18.39 18.42 18.35 18.37 11.8K
14:25 18.37 18.38 18.34 18.37 10.4K
14:30 18.39 18.43 18.33 18.33 15.6K
14:35 18.35 18.40 18.34 18.36 6.6K
14:40 18.36 18.45 18.36 18.44 19.4K
14:45 18.44 18.44 18.36 18.42 9.8K
14:50 18.36 18.40 18.30 18.35 17.0K
14:55 18.36 18.40 18.30 18.40 10.9K
날짜 시가 고가 저가 종가 거래량
2025-09-30 19.30 19.30 18.76 19.00 1.2M
2025-09-29 18.25 19.08 17.98 18.86 1.7M
2025-09-26 18.24 18.73 17.86 18.31 1.2M
2025-09-25 18.48 18.92 18.33 18.33 1.6M
2025-09-24 18.19 18.48 17.80 18.43 1.5M
2025-09-23 18.34 18.34 17.00 18.23 1.9M
2025-09-22 18.29 18.36 17.71 18.31 1.8M
2025-09-19 18.94 18.95 18.12 18.30 1.7M
2025-09-18 19.40 19.45 18.71 18.85 2.0M
2025-09-17 19.31 19.51 18.99 19.23 1.6M
2025-09-16 18.99 19.37 18.63 19.21 1.7M
2025-09-15 19.07 19.12 18.71 18.90 1.4M
2025-09-12 19.42 19.42 18.75 18.90 1.1M
2025-09-11 19.05 19.26 18.60 19.23 1.4M
2025-09-10 19.11 19.30 18.83 19.05 1.1M
2025-09-09 19.13 19.37 18.82 19.02 1.7M
2025-09-08 18.54 19.20 18.38 19.13 2.0M
2025-09-05 17.95 18.56 17.95 18.53 1.4M
2025-09-04 17.80 18.56 17.67 18.13 2.7M
2025-09-03 18.40 18.58 17.63 17.74 1.6M
2025-09-02 18.77 18.77 17.64 18.41 2.1M
2025-09-01 18.60 19.05 18.45 18.60 2.7M
2025-08-29 19.02 19.03 18.45 18.47 2.5M
2025-08-28 19.00 19.56 18.30 19.00 4.2M
2025-08-27 19.83 20.02 19.00 19.03 3.1M
2025-08-26 19.51 20.10 19.25 19.68 2.2M
2025-08-25 19.40 19.97 19.32 19.42 2.5M
2025-08-22 19.65 19.69 19.11 19.40 2.2M
2025-08-21 19.40 19.78 19.21 19.32 2.4M
2025-08-20 19.80 19.80 18.90 19.29 4.2M
2025-08-19 20.73 20.90 19.41 19.90 5.6M
2025-08-18 21.40 22.77 20.68 20.70 7.6M
2025-08-15 19.00 22.72 18.92 20.88 7.5M
2025-08-14 19.47 20.22 18.83 19.00 3.8M
2025-08-13 20.00 20.28 19.10 19.27 2.7M
2025-08-12 19.99 20.13 19.58 19.84 2.4M
2025-08-11 19.21 19.84 19.05 19.67 2.6M
2025-08-08 18.92 19.06 18.46 18.92 1.6M
2025-08-07 19.35 19.86 18.67 18.83 3.2M
2025-08-06 18.89 19.37 18.50 19.24 2.5M
2025-08-05 18.01 18.87 18.01 18.85 2.9M
2025-08-04 17.57 18.15 17.18 17.93 2.1M
2025-08-01 16.97 17.44 16.83 17.41 1.9M
2025-07-31 17.00 17.28 16.88 16.99 1.3M
2025-07-30 17.13 17.49 16.90 17.09 1.4M
2025-07-29 17.10 17.56 16.85 17.25 2.1M
2025-07-28 16.90 17.48 16.65 17.10 2.4M
2025-07-25 16.30 16.90 16.21 16.90 1.8M
2025-07-24 15.91 16.22 15.80 16.15 1.1M
2025-07-23 15.95 16.18 15.73 15.83 1.3M
2025-07-22 16.03 16.09 15.71 15.99 1.4M
2025-07-21 15.66 16.15 15.58 15.96 1.5M
2025-07-18 15.70 15.88 15.41 15.66 1.1M
2025-07-17 15.32 15.68 15.25 15.59 1.0M
2025-07-16 15.03 15.93 15.03 15.34 1.8M
2025-07-15 15.31 15.40 14.81 15.04 1.3M
2025-07-14 15.14 15.33 15.01 15.31 1.6M
2025-07-11 15.20 15.34 14.93 15.15 1.1M
2025-07-10 15.39 15.39 15.04 15.15 1.7M
2025-07-09 15.50 15.59 15.20 15.40 0.7M
2025-07-08 15.15 15.40 14.94 15.36 1.0M
2025-07-07 14.72 15.19 14.60 15.17 1.5M
2025-07-04 15.24 15.24 14.66 14.77 1.5M
2025-07-03 15.40 15.45 15.01 15.18 1.1M
2025-07-02 15.30 15.43 15.01 15.27 1.0M
2025-07-01 15.29 15.45 14.90 15.35 1.2M
2025-06-30 14.71 15.30 14.65 15.29 1.7M
2025-06-27 14.94 15.30 14.58 14.64 2.1M
2025-06-26 15.00 15.08 14.80 14.90 0.9M
2025-06-25 15.01 15.09 14.58 15.02 1.6M
2025-06-24 14.33 15.10 14.33 15.06 1.7M
2025-06-23 13.66 14.48 13.56 14.42 1.7M
2025-06-20 13.84 13.98 13.51 13.61 0.9M
2025-06-19 14.02 14.30 13.67 13.78 1.0M
2025-06-18 13.95 14.15 13.71 14.02 1.0M
2025-06-17 14.05 14.27 13.89 14.05 1.1M
2025-06-16 13.95 14.40 13.85 14.17 1.0M
2025-06-13 14.38 14.38 13.91 14.05 1.5M
2025-06-12 14.27 14.45 14.00 14.38 1.2M
2025-06-11 14.25 14.40 14.10 14.18 1.0M
2025-06-10 14.29 14.45 13.91 14.18 1.9M
2025-06-09 14.19 14.40 14.03 14.21 1.5M
2025-06-06 13.76 14.27 13.55 14.19 1.6M
2025-06-05 13.70 13.83 13.48 13.71 1.2M
2025-06-04 13.70 13.86 13.55 13.66 1.1M
2025-06-03 13.43 13.77 13.24 13.63 1.2M
2025-05-30 13.92 13.92 13.42 13.43 1.0M
2025-05-29 13.51 13.88 13.51 13.80 1.0M
2025-05-28 13.80 13.92 13.46 13.61 1.3M
2025-05-27 13.62 13.88 13.36 13.70 1.3M
2025-05-26 13.57 13.99 13.34 13.62 1.4M
2025-05-23 13.30 13.92 13.30 13.50 2.2M
2025-05-22 13.98 14.44 13.37 13.37 3.3M
2025-05-21 13.93 14.98 13.74 14.14 3.5M
2025-05-20 13.55 13.92 13.37 13.83 1.5M
2025-05-19 13.52 13.74 13.19 13.44 1.8M
2025-05-16 13.06 13.76 13.06 13.69 1.9M
2025-05-15 13.16 13.28 12.99 13.13 1.0M
2025-05-14 13.38 13.60 12.95 13.12 1.2M
2025-05-13 13.30 13.30 12.84 13.03 0.9M
2025-05-12 13.11 13.30 12.98 13.16 1.1M
2025-05-09 13.39 13.40 12.90 13.06 1.1M
2025-05-08 12.74 13.29 12.74 13.15 1.5M
2025-05-07 12.78 12.98 12.72 12.94 1.7M
2025-05-06 11.98 12.69 11.98 12.68 2.1M
2025-04-30 11.79 12.15 11.63 11.98 1.2M
2025-04-29 11.30 11.75 11.21 11.70 1.4M
2025-04-28 11.30 11.45 11.06 11.32 1.3M
2025-04-25 11.11 11.25 11.06 11.12 0.8M
2025-04-24 11.30 11.37 11.01 11.12 0.9M
2025-04-23 11.14 11.45 11.14 11.29 0.8M
2025-04-22 11.35 11.35 11.06 11.14 1.0M
2025-04-21 11.41 11.45 11.03 11.22 1.0M
2025-04-18 11.42 11.54 10.99 11.24 0.8M
2025-04-17 10.90 11.58 10.90 11.42 0.9M
2025-04-16 11.13 11.21 10.93 11.04 1.3M
2025-04-15 11.12 11.36 11.00 11.13 0.7M
2025-04-14 11.27 11.41 11.01 11.11 0.8M
2025-04-11 10.80 11.23 10.80 11.02 0.7M
2025-04-10 10.70 11.25 10.56 10.99 1.3M
2025-04-09 10.10 10.56 9.38 10.56 1.7M
2025-04-08 9.68 10.36 9.68 10.07 1.3M
2025-04-07 11.35 11.35 9.50 9.59 1.8M
2025-04-03 11.65 11.84 11.43 11.59 0.8M
2025-04-02 11.72 12.02 11.72 11.79 0.7M
2025-04-01 11.46 12.00 11.46 11.70 1.2M
2025-03-31 11.34 11.59 11.20 11.45 1.2M
2025-03-28 12.14 12.14 11.53 11.61 1.1M
2025-03-27 11.93 12.23 11.60 11.82 1.4M
2025-03-26 11.61 12.30 11.57 11.98 1.4M
2025-03-25 11.59 11.85 11.27 11.56 1.4M
2025-03-24 12.02 12.10 11.30 11.53 1.7M
2025-03-21 12.36 12.49 11.91 11.98 1.9M
2025-03-20 12.35 12.62 12.15 12.36 1.3M
2025-03-19 12.71 12.71 12.21 12.35 0.8M
2025-03-18 12.47 12.66 12.36 12.60 1.1M
2025-03-17 12.59 12.60 12.27 12.39 0.7M
2025-03-14 12.20 12.48 11.93 12.37 1.4M
2025-03-13 12.57 12.94 11.94 12.15 2.2M
2025-03-12 12.04 12.74 11.96 12.69 2.0M
2025-03-11 11.83 12.05 11.76 12.00 0.8M
2025-03-10 11.70 12.03 11.63 11.96 1.2M
2025-03-07 11.73 11.79 11.51 11.73 1.1M
2025-03-06 11.37 11.80 11.21 11.73 1.4M
2025-03-05 11.45 11.52 11.18 11.36 0.9M
2025-03-04 11.26 11.51 11.12 11.39 1.0M
2025-03-03 11.02 11.48 10.97 11.32 1.8M
2025-02-28 11.21 11.25 10.88 10.97 1.3M
2025-02-27 11.29 11.48 11.02 11.14 0.8M
2025-02-26 11.14 11.47 11.14 11.28 1.0M
2025-02-25 11.05 11.30 11.05 11.13 0.9M
2025-02-24 11.03 11.30 10.86 11.17 1.2M
2025-02-21 11.15 11.24 10.85 10.96 1.1M
2025-02-20 11.01 11.27 11.00 11.17 0.7M
2025-02-19 10.60 11.10 10.60 11.01 1.0M
2025-02-18 11.10 11.19 10.60 10.70 1.0M
2025-02-17 10.79 11.16 10.74 11.00 0.9M
2025-02-14 10.79 10.99 10.70 10.82 0.9M
2025-02-13 10.99 11.01 10.59 10.79 0.9M
2025-02-12 10.83 11.19 10.72 11.00 1.0M
2025-02-11 10.85 10.90 10.65 10.87 1.0M
2025-02-10 10.59 10.88 10.48 10.85 1.0M
2025-02-07 10.37 10.69 10.35 10.53 1.0M
2025-02-06 10.20 10.45 10.09 10.45 1.2M
2025-02-05 10.00 10.27 9.97 10.25 0.9M
2025-01-27 10.01 10.34 9.85 9.87 1.1M
2025-01-24 9.89 10.27 9.67 10.02 0.9M
2025-01-23 9.91 10.23 9.89 9.89 0.9M
2025-01-22 9.73 9.89 9.57 9.77 0.8M
2025-01-21 9.98 9.98 9.62 9.74 1.0M
2025-01-20 9.77 10.01 9.55 9.88 1.1M
2025-01-17 9.93 9.96 9.71 9.72 1.0M
2025-01-16 10.17 10.17 9.78 9.85 0.9M
2025-01-15 10.17 10.18 9.78 9.84 0.9M
2025-01-14 9.58 10.18 9.53 10.18 0.8M
2025-01-13 9.36 9.67 9.15 9.51 1.0M
2025-01-10 10.00 10.10 9.35 9.53 0.8M
2025-01-09 9.89 9.96 9.73 9.90 0.6M
2025-01-08 9.92 9.98 9.37 9.74 0.9M
2025-01-07 9.65 9.95 9.59 9.92 0.8M
2025-01-06 9.73 9.89 9.35 9.60 1.2M
2025-01-03 10.25 10.50 9.73 9.73 1.6M
2025-01-02 10.32 11.05 10.21 10.25 1.6M