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
2023-12-29 11.29 11.42 11.23 11.34 4.6M
2023-12-28 11.01 11.35 11.01 11.27 5.6M
2023-12-27 10.95 11.09 10.83 11.07 3.0M
2023-12-26 10.99 11.06 10.88 10.92 4.1M
2023-12-25 11.14 11.14 10.78 10.93 6.7M
2023-12-22 11.16 11.23 10.99 11.15 4.8M
2023-12-21 11.01 11.11 10.91 11.08 4.4M
2023-12-20 11.00 11.21 10.99 11.07 4.2M
2023-12-19 11.11 11.18 10.93 11.03 4.7M
2023-12-18 11.30 11.36 11.10 11.13 6.1M
2023-12-15 11.27 11.33 11.21 11.28 3.9M
2023-12-14 11.15 11.36 11.11 11.25 5.4M
2023-12-13 10.99 11.19 10.96 11.10 5.6M
2023-12-12 10.85 10.99 10.81 10.99 3.3M
2023-12-11 10.81 10.88 10.63 10.88 4.4M
2023-12-08 10.92 11.00 10.82 10.85 4.0M
2023-12-07 10.93 10.97 10.82 10.92 3.3M
2023-12-06 10.99 10.99 10.82 10.93 4.8M
2023-12-05 11.29 11.29 10.99 11.00 6.0M
2023-12-04 11.14 11.36 11.09 11.33 6.9M
2023-12-01 11.04 11.16 11.00 11.08 4.4M
2023-11-30 11.02 11.11 10.94 11.02 4.5M
2023-11-29 11.10 11.12 10.97 11.00 3.5M
2023-11-28 11.05 11.12 11.01 11.08 3.3M
2023-11-27 11.11 11.15 10.93 11.04 4.0M
2023-11-24 11.15 11.18 11.08 11.11 3.2M
2023-11-23 11.09 11.14 10.99 11.13 3.7M
2023-11-22 11.08 11.17 11.06 11.13 3.3M
2023-11-21 11.05 11.18 11.05 11.12 4.5M
2023-11-20 11.00 11.05 10.99 11.01 2.3M
2023-11-17 11.00 11.04 10.94 11.01 2.4M
2023-11-16 11.08 11.08 10.98 11.01 2.7M
2023-11-15 11.12 11.12 11.00 11.07 3.1M
2023-11-14 11.04 11.07 10.98 11.06 2.8M
2023-11-13 10.98 11.07 10.91 11.06 3.9M
2023-11-10 11.04 11.05 10.87 10.98 2.8M
2023-11-09 10.93 11.14 10.93 11.05 3.9M
2023-11-08 10.96 11.03 10.91 10.96 3.8M
2023-11-07 10.98 11.01 10.80 10.93 3.8M
2023-11-06 10.89 11.02 10.88 11.01 4.4M
2023-11-03 10.87 10.97 10.85 10.85 3.2M
2023-11-02 10.93 10.96 10.83 10.86 4.1M
2023-11-01 10.98 11.01 10.89 10.96 2.9M
2023-10-31 10.87 11.01 10.81 10.99 4.2M
2023-10-30 11.03 11.10 10.87 10.89 9.8M
2023-10-27 10.63 10.84 10.61 10.78 4.8M
2023-10-26 10.50 10.71 10.42 10.69 4.7M
2023-10-25 10.51 10.65 10.50 10.54 5.1M
2023-10-24 10.18 10.40 10.18 10.36 4.4M
2023-10-23 10.39 10.40 10.13 10.19 4.7M
2023-10-20 10.43 10.55 10.40 10.44 3.2M
2023-10-19 10.45 10.58 10.42 10.43 2.9M
2023-10-18 10.69 10.71 10.50 10.50 3.5M
2023-10-17 10.78 10.78 10.67 10.69 2.5M
2023-10-16 10.69 10.79 10.61 10.74 3.9M
2023-10-13 10.91 10.91 10.65 10.69 4.7M
2023-10-12 10.85 10.96 10.85 10.91 4.2M
2023-10-11 10.85 10.93 10.78 10.82 4.3M
2023-10-10 11.08 11.12 10.79 10.83 6.9M
2023-10-09 11.13 11.17 10.99 11.06 4.4M
2023-09-28 11.14 11.18 11.11 11.14 3.4M
2023-09-27 11.08 11.16 11.06 11.10 3.4M
2023-09-26 11.15 11.18 11.09 11.10 2.9M
2023-09-25 11.25 11.26 11.10 11.17 3.8M
2023-09-22 11.09 11.21 11.05 11.21 4.3M
2023-09-21 11.22 11.27 11.07 11.09 3.5M
2023-09-20 11.27 11.27 11.15 11.22 3.4M
2023-09-19 11.18 11.36 11.17 11.25 4.5M
2023-09-18 11.27 11.30 11.12 11.20 4.9M
2023-09-15 11.23 11.42 11.23 11.30 5.8M
2023-09-14 11.23 11.28 11.17 11.25 3.6M
2023-09-13 11.17 11.41 11.16 11.24 6.2M
2023-09-12 11.10 11.24 11.07 11.21 4.3M
2023-09-11 11.07 11.18 10.98 11.14 5.9M
2023-09-08 10.98 11.07 10.96 11.03 3.3M
2023-09-07 11.11 11.11 10.96 10.98 4.7M
2023-09-06 11.10 11.14 11.01 11.13 4.1M
2023-09-05 11.31 11.31 11.06 11.15 7.1M
2023-09-04 11.03 11.34 11.03 11.31 9.6M
2023-09-01 10.98 11.12 10.96 11.04 6.9M
2023-08-31 11.10 11.17 10.93 10.96 8.0M
2023-08-30 11.37 11.44 11.00 11.11 14.7M
2023-08-29 11.55 11.65 11.27 11.36 14.9M
2023-08-28 11.76 11.97 11.48 11.53 17.5M
2023-08-25 11.28 11.52 11.13 11.34 17.0M
2023-08-24 12.01 12.10 11.48 11.48 20.0M
2023-08-23 12.60 12.90 12.58 12.76 6.2M
2023-08-22 12.71 12.75 12.50 12.72 6.3M
2023-08-21 12.60 12.85 12.51 12.70 6.9M
2023-08-18 12.47 12.76 12.42 12.57 6.1M
2023-08-17 12.27 12.53 12.12 12.50 5.6M
2023-08-16 12.30 12.43 12.23 12.35 3.4M
2023-08-15 12.30 12.42 12.23 12.32 3.5M
2023-08-14 12.15 12.28 12.04 12.24 3.8M
2023-08-11 12.43 12.45 12.18 12.20 4.6M
2023-08-10 12.37 12.47 12.29 12.45 4.6M
2023-08-09 12.45 12.53 12.39 12.43 3.6M
2023-08-08 12.63 12.65 12.41 12.45 4.9M
2023-08-07 12.82 12.86 12.51 12.64 5.5M
2023-08-04 13.00 13.11 12.84 12.89 4.3M
2023-08-03 12.98 13.02 12.84 12.93 3.6M
2023-08-02 12.98 13.07 12.88 13.01 4.1M
2023-08-01 12.98 13.05 12.78 12.97 5.0M
2023-07-31 12.75 13.11 12.71 13.02 6.8M
2023-07-28 12.53 12.78 12.48 12.70 4.8M
2023-07-27 13.04 13.07 12.56 12.58 10.1M
2023-07-26 12.95 13.25 12.91 13.07 6.5M
2023-07-25 13.01 13.11 12.90 12.96 4.5M
2023-07-24 12.99 13.00 12.86 12.94 3.6M
2023-07-21 12.81 13.02 12.69 12.87 5.3M
2023-07-20 13.42 13.60 12.85 12.86 9.1M
2023-07-19 13.21 13.79 13.20 13.42 10.9M
2023-07-18 13.13 13.19 12.95 13.17 4.4M
2023-07-17 12.83 13.15 12.73 13.15 5.2M
2023-07-14 12.97 13.05 12.86 12.88 3.1M
2023-07-13 12.80 13.02 12.78 12.97 3.5M
2023-07-12 13.08 13.08 12.76 12.80 4.5M
2023-07-11 13.13 13.24 12.97 13.03 3.8M
2023-07-10 13.11 13.35 13.06 13.14 3.8M
2023-07-07 12.88 13.15 12.88 13.13 5.3M
2023-07-06 13.17 13.23 12.98 13.00 4.1M
2023-07-05 13.25 13.34 13.16 13.18 3.4M
2023-07-04 13.44 13.48 13.20 13.23 5.9M
2023-07-03 13.28 13.48 13.27 13.41 5.8M
2023-06-30 13.55 13.64 13.28 13.31 5.4M
2023-06-29 13.46 13.68 13.37 13.55 5.6M
2023-06-28 13.13 13.50 13.04 13.46 6.4M
2023-06-27 12.93 13.26 12.91 13.17 5.9M
2023-06-26 12.88 13.19 12.77 12.90 9.4M
2023-06-21 12.90 13.08 12.71 12.76 6.8M
2023-06-20 13.05 13.05 12.54 12.90 11.7M
2023-06-19 13.38 13.38 13.05 13.09 6.1M
2023-06-16 13.24 13.49 13.24 13.28 5.4M
2023-06-15 13.39 13.42 13.15 13.27 6.5M
2023-06-14 13.73 13.98 13.26 13.37 7.6M
2023-06-13 13.67 13.73 13.45 13.65 5.5M
2023-06-12 13.72 13.84 13.61 13.61 6.2M
2023-06-09 13.96 14.03 13.60 13.75 6.2M
2023-06-08 13.62 13.97 13.52 13.86 6.9M
2023-06-07 13.42 13.75 13.40 13.65 6.0M
2023-06-06 13.85 13.88 13.41 13.42 7.5M
2023-06-05 13.67 13.92 13.60 13.89 8.7M
2023-06-02 13.48 13.65 13.42 13.57 6.1M
2023-06-01 13.44 13.68 13.15 13.42 10.4M
2023-05-31 13.53 13.67 13.31 13.33 6.8M
2023-05-30 13.24 13.75 13.24 13.55 10.3M
2023-05-29 13.36 13.49 13.29 13.30 6.7M
2023-05-26 13.29 13.55 13.10 13.43 8.3M
2023-05-25 13.23 13.28 12.98 13.25 8.3M
2023-05-24 13.33 13.42 13.06 13.12 10.0M
2023-05-23 13.42 13.58 13.36 13.40 6.3M
2023-05-22 13.38 13.64 13.29 13.42 7.7M
2023-05-19 13.56 13.56 13.29 13.40 7.9M
2023-05-18 13.56 13.75 13.48 13.55 6.0M
2023-05-17 13.38 13.69 13.33 13.55 8.2M
2023-05-16 13.92 13.98 13.43 13.46 13.1M
2023-05-15 13.91 14.09 13.60 13.93 14.9M
2023-05-12 14.14 14.33 13.80 13.84 12.9M
2023-05-11 14.50 14.60 13.93 14.02 16.4M
2023-05-10 14.68 14.80 14.25 14.61 20.2M
2023-05-09 15.00 15.44 14.60 14.68 39.8M
2023-05-08 14.01 15.13 13.86 15.13 48.0M
2023-05-05 13.70 14.04 13.24 13.75 45.5M
2023-05-04 12.47 12.95 12.46 12.95 10.3M
2023-04-28 11.65 11.86 11.51 11.77 8.3M
2023-04-27 11.44 11.79 11.21 11.68 11.3M
2023-04-26 11.16 11.50 11.06 11.36 6.8M
2023-04-25 11.20 11.38 11.05 11.27 9.1M
2023-04-24 11.25 11.41 10.98 11.17 13.7M
2023-04-21 11.85 11.85 11.47 11.48 9.7M
2023-04-20 11.62 11.87 11.57 11.80 8.1M
2023-04-19 11.66 11.73 11.50 11.63 7.9M
2023-04-18 11.39 11.67 11.31 11.59 12.1M
2023-04-17 11.01 11.41 11.01 11.35 10.0M
2023-04-14 11.00 11.07 10.85 11.05 5.1M
2023-04-13 10.98 11.07 10.86 10.98 4.2M
2023-04-12 10.95 11.12 10.91 10.97 6.1M
2023-04-11 10.89 10.96 10.74 10.95 4.8M
2023-04-10 11.04 11.04 10.83 10.88 6.2M
2023-04-07 11.14 11.14 11.00 11.04 4.7M
2023-04-06 11.15 11.17 11.00 11.13 6.2M
2023-04-04 11.00 11.24 10.98 11.17 7.5M
2023-04-03 10.98 11.25 10.98 11.03 7.7M
2023-03-31 10.75 10.99 10.71 10.96 6.9M
2023-03-30 10.78 10.99 10.63 10.77 9.3M
2023-03-29 10.63 11.10 10.63 10.75 9.8M
2023-03-28 10.61 10.72 10.60 10.62 4.6M
2023-03-27 10.77 10.82 10.50 10.61 10.1M
2023-03-24 11.28 11.34 10.78 10.79 15.1M
2023-03-23 10.93 11.44 10.90 11.28 12.3M
2023-03-22 10.90 10.99 10.84 10.93 5.0M
2023-03-21 10.79 10.87 10.71 10.87 4.9M
2023-03-20 10.87 11.00 10.68 10.71 6.3M
2023-03-17 10.78 11.08 10.77 10.88 7.4M
2023-03-16 10.98 11.02 10.62 10.72 5.8M
2023-03-15 10.51 11.07 10.50 10.97 7.9M
2023-03-14 10.69 10.74 10.42 10.49 5.1M
2023-03-13 10.61 10.76 10.52 10.75 5.7M
2023-03-10 10.88 10.94 10.60 10.64 8.7M
2023-03-09 11.08 11.13 10.89 10.95 5.1M
2023-03-08 10.92 11.12 10.83 11.08 6.5M
2023-03-07 11.09 11.14 10.82 10.87 6.2M
2023-03-06 11.09 11.19 11.03 11.07 4.2M
2023-03-03 11.00 11.16 10.98 11.10 4.6M
2023-03-02 11.00 11.07 10.92 10.99 4.0M
2023-03-01 10.88 11.02 10.84 10.98 4.5M
2023-02-28 10.93 10.94 10.70 10.87 5.5M
2023-02-27 10.95 11.05 10.83 10.88 4.6M
2023-02-24 10.99 11.07 10.85 10.95 5.9M
2023-02-23 10.99 11.03 10.80 10.85 5.7M
2023-02-22 10.88 11.10 10.84 11.03 6.7M
2023-02-21 10.86 10.90 10.73 10.89 5.9M
2023-02-20 10.58 10.85 10.46 10.83 8.7M
2023-02-17 10.46 10.72 10.46 10.51 5.6M
2023-02-16 10.67 10.75 10.37 10.44 7.1M
2023-02-15 10.82 10.86 10.65 10.68 4.9M
2023-02-14 10.78 10.86 10.71 10.77 3.7M
2023-02-13 10.78 10.89 10.71 10.78 5.4M
2023-02-10 10.56 10.83 10.56 10.75 7.6M
2023-02-09 10.48 10.61 10.41 10.58 4.1M
2023-02-08 10.62 10.67 10.48 10.50 4.1M
2023-02-07 10.41 10.61 10.40 10.60 4.9M
2023-02-06 10.37 10.55 10.28 10.45 5.8M
2023-02-03 10.33 10.41 10.21 10.36 5.3M
2023-02-02 10.41 10.47 10.34 10.36 4.1M
2023-02-01 10.38 10.44 10.30 10.42 5.1M
2023-01-31 10.12 10.44 10.12 10.39 7.0M
2023-01-30 10.22 10.30 10.11 10.15 6.2M
2023-01-20 9.93 10.07 9.89 10.06 3.8M
2023-01-19 9.84 9.93 9.79 9.92 2.4M
2023-01-18 9.83 9.88 9.81 9.86 2.5M
2023-01-17 9.83 9.92 9.71 9.83 3.6M
2023-01-16 9.76 9.87 9.70 9.85 4.1M
2023-01-13 9.53 9.83 9.50 9.78 6.6M
2023-01-12 9.57 9.62 9.48 9.52 2.6M
2023-01-11 9.66 9.67 9.56 9.58 2.4M
2023-01-10 9.73 9.73 9.59 9.64 3.1M
2023-01-09 9.76 9.85 9.68 9.70 3.7M
2023-01-06 9.74 9.88 9.70 9.78 4.5M
2023-01-05 9.80 9.81 9.69 9.74 4.0M
2023-01-04 9.58 9.83 9.58 9.75 5.3M
2023-01-03 9.49 9.66 9.46 9.60 4.8M