CEVIA Enviro Inc (000885)

000885
🏛️ 중국 →
14.49
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 9.50 9.50 9.33 9.47 3.5M
2022-12-29 9.43 9.43 9.30 9.36 3.4M
2022-12-28 9.51 9.58 9.40 9.43 3.4M
2022-12-27 9.49 9.57 9.47 9.55 4.5M
2022-12-26 9.43 9.49 9.38 9.47 4.1M
2022-12-23 9.44 9.57 9.36 9.45 4.2M
2022-12-22 9.77 9.88 9.41 9.48 6.1M
2022-12-21 9.87 9.89 9.71 9.74 3.1M
2022-12-20 9.80 9.88 9.68 9.83 5.1M
2022-12-19 10.29 10.33 9.73 9.77 9.2M
2022-12-16 10.30 10.40 10.23 10.29 4.5M
2022-12-15 10.42 10.48 10.33 10.37 4.2M
2022-12-14 10.49 10.59 10.40 10.43 4.0M
2022-12-13 10.43 10.64 10.43 10.51 4.6M
2022-12-12 10.56 10.60 10.44 10.46 4.1M
2022-12-09 10.62 10.67 10.45 10.60 5.6M
2022-12-08 10.54 10.69 10.47 10.62 5.1M
2022-12-07 10.55 10.63 10.43 10.53 4.8M
2022-12-06 10.70 10.70 10.50 10.56 5.0M
2022-12-05 10.44 10.67 10.42 10.63 6.9M
2022-12-02 10.42 10.44 10.30 10.41 5.1M
2022-12-01 10.49 10.54 10.35 10.38 6.0M
2022-11-30 10.47 10.56 10.36 10.39 5.5M
2022-11-29 10.34 10.49 10.31 10.45 6.4M
2022-11-28 10.16 10.40 10.06 10.35 5.4M
2022-11-25 10.26 10.39 10.18 10.27 5.8M
2022-11-24 10.38 10.42 10.18 10.28 5.9M
2022-11-23 10.20 10.51 10.16 10.36 9.8M
2022-11-22 10.08 10.33 10.04 10.17 7.5M
2022-11-21 9.96 10.13 9.82 10.12 5.3M
2022-11-18 10.16 10.20 10.01 10.02 6.0M
2022-11-17 10.13 10.22 9.98 10.17 7.1M
2022-11-16 10.25 10.28 10.09 10.13 6.4M
2022-11-15 10.05 10.22 9.98 10.20 6.9M
2022-11-14 10.12 10.32 10.03 10.09 6.9M
2022-11-11 10.15 10.24 10.06 10.09 7.7M
2022-11-10 9.98 10.04 9.86 9.97 4.1M
2022-11-09 9.99 10.09 9.98 10.05 4.1M
2022-11-08 10.06 10.12 9.86 9.98 7.1M
2022-11-07 9.98 10.25 9.94 10.07 10.4M
2022-11-04 9.51 10.08 9.46 10.00 17.9M
2022-11-03 9.48 9.62 9.43 9.47 8.9M
2022-11-02 9.45 9.62 9.42 9.56 11.9M
2022-11-01 9.44 9.59 9.33 9.52 14.9M
2022-10-31 9.96 10.00 9.53 9.53 18.9M
2022-10-28 10.82 11.08 10.54 10.59 9.9M
2022-10-27 10.75 10.99 10.74 10.81 5.3M
2022-10-26 10.67 10.83 10.56 10.74 7.8M
2022-10-25 10.95 11.00 10.52 10.63 11.8M
2022-10-24 11.18 11.28 10.93 10.93 6.7M
2022-10-21 11.29 11.34 11.05 11.11 6.2M
2022-10-20 11.71 11.78 11.18 11.21 12.4M
2022-10-19 11.83 11.99 11.68 11.72 10.5M
2022-10-18 11.40 12.17 11.37 11.92 18.2M
2022-10-17 11.60 11.67 11.21 11.32 10.1M
2022-10-14 11.00 11.77 10.96 11.50 13.9M
2022-10-13 11.10 11.16 10.84 10.84 7.3M
2022-10-12 11.20 11.20 10.89 11.18 6.2M
2022-10-11 11.19 11.22 10.83 11.17 6.1M
2022-10-10 10.95 11.40 10.91 11.12 8.0M
2022-09-30 11.16 11.28 11.00 11.00 6.4M
2022-09-29 11.30 11.37 11.10 11.16 7.6M
2022-09-28 11.70 11.73 11.15 11.18 9.1M
2022-09-27 11.23 11.77 11.13 11.75 11.5M
2022-09-26 11.40 11.47 11.16 11.18 9.4M
2022-09-23 11.83 11.95 11.38 11.38 11.3M
2022-09-22 11.77 11.93 11.70 11.80 6.8M
2022-09-21 11.90 12.08 11.78 11.87 7.5M
2022-09-20 12.05 12.08 11.70 11.86 8.9M
2022-09-19 11.51 12.06 11.41 12.01 14.3M
2022-09-16 11.78 11.90 11.45 11.52 9.4M
2022-09-15 12.07 12.10 11.57 11.78 9.7M
2022-09-14 11.79 12.15 11.63 12.03 11.4M
2022-09-13 11.85 12.10 11.79 11.82 6.7M
2022-09-09 11.88 12.07 11.80 11.80 5.3M
2022-09-08 12.05 12.20 11.55 11.95 7.0M
2022-09-07 12.03 12.28 11.89 12.00 10.9M
2022-09-06 11.95 12.03 11.78 12.01 7.6M
2022-09-05 11.78 12.05 11.71 11.97 8.5M
2022-09-02 11.86 12.09 11.69 11.79 9.4M
2022-09-01 11.67 12.05 11.60 11.92 14.2M
2022-08-31 11.92 12.02 11.47 11.52 18.4M
2022-08-30 12.09 12.35 11.95 12.00 19.3M
2022-08-29 12.32 12.50 11.93 12.12 31.6M
2022-08-26 11.93 12.98 11.81 12.68 47.2M
2022-08-25 11.81 12.48 11.59 11.80 24.6M
2022-08-24 11.71 11.94 11.38 11.63 36.6M
2022-08-23 10.70 10.86 10.53 10.85 7.1M
2022-08-22 10.61 10.86 10.53 10.76 9.7M
2022-08-19 10.33 10.80 10.32 10.63 11.5M
2022-08-18 10.48 10.48 10.28 10.31 5.5M
2022-08-17 10.40 10.49 10.36 10.46 5.1M
2022-08-16 10.35 10.48 10.29 10.43 6.0M
2022-08-15 10.36 10.41 10.21 10.36 5.3M
2022-08-12 10.22 10.45 10.15 10.34 8.1M
2022-08-11 9.99 10.29 9.99 10.24 10.3M
2022-08-10 9.95 10.02 9.83 9.97 5.4M
2022-08-09 9.88 10.02 9.88 9.95 7.0M
2022-08-08 9.86 10.01 9.80 9.93 6.1M
2022-08-05 9.93 9.97 9.79 9.88 6.9M
2022-08-04 9.86 10.06 9.73 9.93 6.4M
2022-08-03 9.95 10.26 9.60 9.83 10.6M
2022-08-02 10.40 10.40 9.60 9.88 15.7M
2022-08-01 10.41 10.60 10.32 10.50 11.0M
2022-07-29 10.81 10.95 10.50 10.61 15.9M
2022-07-28 11.03 11.09 10.66 10.80 19.8M
2022-07-27 11.17 11.18 10.87 10.91 18.3M
2022-07-26 10.96 11.24 10.80 11.14 37.5M
2022-07-25 11.40 12.18 11.34 11.36 59.6M
2022-07-22 10.41 11.07 10.30 11.07 16.4M
2022-07-21 10.29 10.29 10.06 10.06 9.5M
2022-07-20 10.41 10.43 10.14 10.23 13.7M
2022-07-19 10.42 10.71 10.23 10.39 20.3M
2022-07-18 9.92 10.86 9.92 10.36 23.8M
2022-07-15 9.77 10.26 9.77 9.89 17.1M
2022-07-14 10.14 10.17 9.82 9.89 29.9M
2022-07-13 9.66 10.46 9.53 10.46 36.8M
2022-07-12 9.43 9.93 9.38 9.51 15.4M
2022-07-11 9.14 9.27 9.12 9.25 5.1M
2022-07-08 9.17 9.21 9.13 9.14 2.4M
2022-07-07 9.17 9.21 9.11 9.14 2.5M
2022-07-06 9.32 9.32 9.06 9.14 4.6M
2022-07-05 9.34 9.44 9.25 9.34 4.4M
2022-07-04 9.33 9.35 9.25 9.34 4.3M
2022-07-01 9.31 9.39 9.21 9.34 4.6M
2022-06-30 9.23 9.34 9.20 9.30 4.4M
2022-06-29 9.33 9.33 9.18 9.18 3.9M
2022-06-28 9.12 9.35 9.10 9.30 6.4M
2022-06-27 9.13 9.15 9.06 9.10 4.3M
2022-06-24 9.03 9.10 8.99 9.10 2.9M
2022-06-23 9.00 9.07 8.89 9.06 3.2M
2022-06-22 9.11 9.12 8.99 8.99 2.9M
2022-06-21 9.09 9.18 9.07 9.11 3.9M
2022-06-20 9.10 9.20 9.06 9.12 3.9M
2022-06-17 9.25 9.26 9.05 9.21 5.3M
2022-06-16 9.41 9.45 9.27 9.29 5.0M
2022-06-15 9.29 9.52 9.22 9.41 7.5M
2022-06-14 9.13 9.26 8.97 9.25 4.7M
2022-06-13 9.35 9.35 9.16 9.23 4.9M
2022-06-10 9.30 9.44 9.25 9.39 3.3M
2022-06-09 9.39 9.46 9.26 9.29 3.8M
2022-06-08 9.58 9.58 9.27 9.40 6.1M
2022-06-07 9.53 9.58 9.39 9.56 4.3M
2022-06-06 9.46 9.56 9.41 9.54 4.6M
2022-06-02 9.55 9.56 9.38 9.48 4.3M
2022-06-01 9.56 9.61 9.38 9.53 4.3M
2022-05-31 9.65 9.72 9.53 9.58 6.2M
2022-05-30 9.51 9.77 9.48 9.71 9.2M
2022-05-27 9.37 9.42 9.31 9.39 4.4M
2022-05-26 9.19 9.44 9.15 9.36 6.3M
2022-05-25 8.93 9.16 8.93 9.15 3.9M
2022-05-24 9.26 9.31 8.93 8.93 4.8M
2022-05-23 9.24 9.35 9.24 9.28 3.8M
2022-05-20 9.10 9.28 9.07 9.27 4.5M
2022-05-19 9.07 9.11 9.00 9.10 3.2M
2022-05-18 9.19 9.23 9.11 9.16 2.7M
2022-05-17 9.37 9.37 9.13 9.18 3.2M
2022-05-16 9.27 9.33 9.21 9.31 4.2M
2022-05-13 9.28 9.32 9.19 9.26 3.3M
2022-05-12 9.12 9.30 9.09 9.25 3.4M
2022-05-11 9.34 9.39 9.16 9.16 5.2M
2022-05-10 9.08 9.35 9.03 9.31 4.0M
2022-05-09 8.94 9.26 8.94 9.16 3.7M
2022-05-06 8.94 9.06 8.90 8.98 4.3M
2022-05-05 9.15 9.18 8.96 9.12 5.9M
2022-04-29 8.74 9.15 8.74 9.11 7.1M
2022-04-28 8.60 8.69 8.45 8.56 4.4M
2022-04-27 8.31 8.66 8.15 8.65 7.7M
2022-04-26 8.67 8.73 8.41 8.41 5.0M
2022-04-25 9.25 9.25 8.55 8.58 7.8M
2022-04-22 9.21 9.38 9.10 9.32 3.9M
2022-04-21 9.62 9.67 9.23 9.24 7.5M
2022-04-20 9.75 9.83 9.59 9.68 4.9M
2022-04-19 9.60 9.87 9.59 9.75 5.3M
2022-04-18 9.71 9.72 9.49 9.66 6.6M
2022-04-15 9.95 10.07 9.73 9.75 7.1M
2022-04-14 10.00 10.15 9.95 10.02 6.3M
2022-04-13 10.10 10.10 9.93 9.95 6.7M
2022-04-12 9.86 10.11 9.64 10.10 8.5M
2022-04-11 9.99 10.19 9.76 9.79 9.4M
2022-04-08 9.97 9.98 9.70 9.93 5.4M
2022-04-07 10.14 10.14 9.85 9.85 5.8M
2022-04-06 9.96 10.21 9.90 10.15 6.9M
2022-04-01 9.88 9.97 9.83 9.96 5.3M
2022-03-31 9.91 10.13 9.91 9.94 7.1M
2022-03-30 9.94 10.02 9.84 10.02 5.6M
2022-03-29 9.87 9.94 9.77 9.88 3.9M
2022-03-28 9.69 9.99 9.68 9.87 5.6M
2022-03-25 9.72 9.86 9.68 9.73 4.6M
2022-03-24 9.73 9.94 9.64 9.71 7.3M
2022-03-23 9.80 9.85 9.71 9.80 4.7M
2022-03-22 9.75 9.88 9.68 9.77 4.4M
2022-03-21 9.81 9.84 9.63 9.75 5.9M
2022-03-18 9.52 9.85 9.51 9.81 7.0M
2022-03-17 9.68 9.78 9.58 9.62 7.6M
2022-03-16 9.46 9.71 9.27 9.59 11.5M
2022-03-15 9.91 9.98 9.31 9.32 11.2M
2022-03-14 10.39 10.42 10.01 10.02 7.9M
2022-03-11 10.48 10.58 10.15 10.47 8.7M
2022-03-10 10.52 10.80 10.52 10.61 9.2M
2022-03-09 10.55 10.70 9.99 10.38 8.1M
2022-03-08 10.82 10.89 10.46 10.47 5.8M
2022-03-07 10.97 11.07 10.80 10.83 5.7M
2022-03-04 11.21 11.21 10.94 10.97 7.0M
2022-03-03 11.18 11.26 11.11 11.22 5.8M
2022-03-02 10.86 11.32 10.84 11.13 7.3M
2022-03-01 10.93 11.17 10.88 11.00 5.9M
2022-02-28 11.01 11.11 10.78 10.90 5.6M
2022-02-25 11.20 11.37 10.95 10.99 7.8M
2022-02-24 11.50 11.50 10.96 11.12 8.5M
2022-02-23 11.51 11.64 11.36 11.47 7.2M
2022-02-22 11.65 11.65 11.36 11.45 6.7M
2022-02-21 11.85 11.85 11.53 11.67 8.9M
2022-02-18 11.50 11.97 11.41 11.88 11.8M
2022-02-17 11.45 11.82 11.40 11.58 9.4M
2022-02-16 11.40 11.56 11.36 11.44 4.7M
2022-02-15 11.40 11.50 11.25 11.31 5.3M
2022-02-14 11.55 11.65 11.38 11.46 7.5M
2022-02-11 12.00 12.00 11.58 11.64 8.7M
2022-02-10 11.61 12.10 11.60 11.82 11.8M
2022-02-09 11.24 11.82 11.15 11.58 11.4M
2022-02-08 10.60 11.28 10.60 11.25 11.0M
2022-02-07 10.47 10.66 10.32 10.61 5.3M
2022-01-28 10.30 10.45 10.05 10.27 6.2M
2022-01-27 10.35 10.35 10.07 10.07 4.4M
2022-01-26 10.20 10.48 10.16 10.35 4.6M
2022-01-25 10.57 10.64 10.06 10.10 7.0M
2022-01-24 10.95 11.00 10.30 10.54 9.6M
2022-01-21 11.09 11.19 10.85 11.07 6.7M
2022-01-20 11.26 11.53 10.88 10.90 10.6M
2022-01-19 11.08 11.35 11.02 11.21 5.1M
2022-01-18 11.00 11.11 10.92 11.05 4.1M
2022-01-17 11.10 11.17 10.96 11.04 3.6M
2022-01-14 11.37 11.38 10.96 11.01 6.2M
2022-01-13 11.35 11.48 11.27 11.38 4.3M
2022-01-12 11.29 11.41 11.16 11.33 4.8M
2022-01-11 11.21 11.48 11.21 11.29 4.0M
2022-01-10 11.14 11.35 11.13 11.26 4.5M
2022-01-07 11.38 11.50 11.19 11.20 6.5M
2022-01-06 11.25 11.52 11.20 11.38 7.9M
2022-01-05 11.32 11.68 11.05 11.20 11.6M
2022-01-04 10.70 11.30 10.61 11.20 16.1M