An Hui Wenergy Co Ltd (000543)

000543
🏛️ 중국 →
7.13
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 6.13 6.29 6.12 6.26 19.7M
2023-12-28 6.29 6.33 6.12 6.15 28.6M
2023-12-27 6.13 6.34 6.09 6.29 19.4M
2023-12-26 6.19 6.22 6.07 6.09 13.7M
2023-12-25 6.21 6.23 6.00 6.21 28.3M
2023-12-22 6.21 6.29 6.15 6.20 28.3M
2023-12-21 6.49 6.50 6.15 6.21 62.9M
2023-12-20 6.64 6.92 6.58 6.58 35.7M
2023-12-19 6.70 6.70 6.50 6.59 19.1M
2023-12-18 6.74 6.74 6.62 6.66 16.7M
2023-12-15 6.85 6.92 6.69 6.71 22.1M
2023-12-14 6.85 6.94 6.77 6.88 21.0M
2023-12-13 6.78 6.96 6.78 6.86 20.6M
2023-12-12 6.82 6.89 6.75 6.81 11.5M
2023-12-11 6.81 6.86 6.64 6.83 16.2M
2023-12-08 6.77 6.90 6.74 6.82 19.2M
2023-12-07 6.70 6.79 6.64 6.77 15.3M
2023-12-06 6.67 6.73 6.59 6.67 14.9M
2023-12-05 6.63 6.80 6.63 6.72 23.2M
2023-12-04 6.64 6.70 6.59 6.68 15.4M
2023-12-01 6.70 6.78 6.61 6.65 15.4M
2023-11-30 6.65 6.70 6.58 6.70 11.9M
2023-11-29 6.68 6.74 6.60 6.63 12.9M
2023-11-28 6.67 6.74 6.48 6.72 23.2M
2023-11-27 6.40 6.77 6.32 6.67 31.3M
2023-11-24 6.34 6.47 6.30 6.44 22.3M
2023-11-23 6.23 6.33 6.22 6.32 8.2M
2023-11-22 6.27 6.37 6.25 6.25 10.7M
2023-11-21 6.30 6.31 6.24 6.26 11.2M
2023-11-20 6.31 6.40 6.26 6.28 12.4M
2023-11-17 6.27 6.34 6.27 6.30 9.6M
2023-11-16 6.30 6.37 6.25 6.30 11.1M
2023-11-15 6.36 6.39 6.24 6.34 15.3M
2023-11-14 6.37 6.48 6.28 6.35 20.3M
2023-11-13 6.43 6.51 6.11 6.33 36.0M
2023-11-10 6.22 6.48 6.13 6.38 27.4M
2023-11-09 6.20 6.33 6.14 6.25 18.5M
2023-11-08 6.09 6.40 6.04 6.18 43.1M
2023-11-07 6.24 6.24 6.03 6.06 22.4M
2023-11-06 6.32 6.39 6.13 6.21 27.9M
2023-11-03 6.31 6.40 6.26 6.30 14.8M
2023-11-02 6.45 6.46 6.29 6.30 17.5M
2023-11-01 6.34 6.47 6.31 6.41 21.1M
2023-10-31 6.39 6.40 6.27 6.34 16.2M
2023-10-30 6.32 6.51 6.28 6.35 37.2M
2023-10-27 6.11 6.41 6.00 6.30 51.1M
2023-10-26 5.60 5.88 5.53 5.85 24.2M
2023-10-25 5.73 5.80 5.54 5.65 21.2M
2023-10-24 5.64 5.74 5.59 5.69 12.0M
2023-10-23 5.82 5.84 5.59 5.63 13.2M
2023-10-20 5.78 5.89 5.75 5.82 11.4M
2023-10-19 5.85 5.89 5.75 5.78 15.6M
2023-10-18 6.00 6.02 5.81 5.85 17.8M
2023-10-17 5.98 6.09 5.93 6.01 13.3M
2023-10-16 5.96 6.02 5.87 5.99 14.9M
2023-10-13 6.05 6.16 5.94 5.96 12.9M
2023-10-12 6.00 6.08 6.00 6.03 11.8M
2023-10-11 6.10 6.13 5.99 5.99 13.4M
2023-10-10 6.18 6.24 6.04 6.09 15.8M
2023-10-09 6.07 6.28 6.05 6.22 19.7M
2023-09-28 6.24 6.29 6.05 6.07 29.0M
2023-09-27 6.26 6.36 6.23 6.24 17.9M
2023-09-26 6.22 6.33 6.22 6.29 11.8M
2023-09-25 6.27 6.28 6.17 6.24 15.7M
2023-09-22 6.36 6.48 6.20 6.26 19.3M
2023-09-21 6.37 6.50 6.33 6.34 12.7M
2023-09-20 6.48 6.51 6.35 6.37 15.1M
2023-09-19 6.36 6.58 6.32 6.45 30.9M
2023-09-18 6.60 6.73 6.34 6.37 38.4M
2023-09-15 6.73 6.79 6.58 6.63 19.4M
2023-09-14 6.55 6.78 6.51 6.72 33.2M
2023-09-13 6.50 6.62 6.48 6.56 17.1M
2023-09-12 6.38 6.70 6.34 6.53 43.3M
2023-09-11 6.16 6.39 6.13 6.34 30.8M
2023-09-08 5.98 6.32 5.95 6.22 41.5M
2023-09-07 6.16 6.16 5.95 5.96 22.2M
2023-09-06 6.18 6.23 6.04 6.13 28.1M
2023-09-05 6.01 6.22 5.99 6.19 37.3M
2023-09-04 6.04 6.07 5.85 6.00 30.7M
2023-09-01 6.11 6.13 6.01 6.04 16.9M
2023-08-31 6.12 6.16 6.00 6.07 26.8M
2023-08-30 6.34 6.39 6.04 6.08 30.7M
2023-08-29 6.40 6.42 6.29 6.35 16.1M
2023-08-28 6.70 6.75 6.35 6.36 23.9M
2023-08-25 6.37 6.55 6.31 6.36 17.9M
2023-08-24 6.39 6.51 6.30 6.35 21.8M
2023-08-23 6.66 6.76 6.38 6.39 20.0M
2023-08-22 6.67 6.77 6.54 6.68 18.0M
2023-08-21 6.68 7.01 6.61 6.63 27.8M
2023-08-18 6.70 6.82 6.63 6.69 13.8M
2023-08-17 6.72 6.73 6.52 6.68 16.8M
2023-08-16 6.79 6.81 6.67 6.73 10.6M
2023-08-15 6.65 6.94 6.57 6.82 31.8M
2023-08-14 6.40 6.70 6.35 6.67 19.4M
2023-08-11 6.60 6.61 6.43 6.45 12.3M
2023-08-10 6.59 6.65 6.50 6.59 13.0M
2023-08-09 6.70 6.71 6.48 6.53 23.4M
2023-08-08 6.80 6.94 6.66 6.73 19.6M
2023-08-07 6.64 6.82 6.59 6.80 22.7M
2023-08-04 6.88 6.95 6.63 6.64 30.6M
2023-08-03 6.96 7.03 6.88 6.89 15.4M
2023-08-02 6.87 7.03 6.77 6.99 28.3M
2023-08-01 6.67 7.14 6.65 6.95 45.5M
2023-07-31 6.57 6.71 6.52 6.69 26.7M
2023-07-28 6.59 6.64 6.45 6.57 23.0M
2023-07-27 6.55 6.70 6.52 6.61 18.0M
2023-07-26 6.53 6.59 6.43 6.58 22.0M
2023-07-25 6.81 6.84 6.40 6.55 47.0M
2023-07-24 6.73 6.90 6.56 6.80 24.0M
2023-07-21 6.61 6.77 6.59 6.76 25.3M
2023-07-20 6.65 6.69 6.54 6.60 20.7M
2023-07-19 6.72 6.79 6.55 6.64 31.3M
2023-07-18 6.90 6.92 6.72 6.75 24.3M
2023-07-17 6.98 7.03 6.85 6.91 19.8M
2023-07-14 7.08 7.08 6.77 7.00 44.2M
2023-07-13 7.13 7.29 7.00 7.06 39.9M
2023-07-12 6.99 7.24 6.89 7.21 49.0M
2023-07-11 7.31 7.32 6.87 7.05 45.8M
2023-07-10 7.31 7.79 7.13 7.18 79.7M
2023-07-07 6.91 7.20 6.91 7.13 66.3M
2023-07-06 6.85 6.98 6.77 6.93 42.5M
2023-07-05 7.10 7.38 6.83 6.88 71.8M
2023-07-04 7.20 7.32 7.04 7.08 63.9M
2023-07-03 6.57 7.26 6.56 7.26 63.7M
2023-06-30 6.60 6.67 6.46 6.60 32.2M
2023-06-29 6.80 6.85 6.61 6.62 41.5M
2023-06-28 6.75 6.93 6.62 6.87 68.4M
2023-06-27 6.78 6.86 6.47 6.75 84.9M
2023-06-26 6.20 6.73 6.20 6.73 108.0M
2023-06-21 6.06 6.24 6.01 6.12 32.2M
2023-06-20 6.12 6.14 5.99 6.06 32.2M
2023-06-19 5.97 6.18 5.90 6.16 36.9M
2023-06-16 6.07 6.11 5.94 5.97 29.5M
2023-06-15 6.04 6.09 5.98 6.07 34.7M
2023-06-14 6.27 6.28 5.98 6.04 51.7M
2023-06-13 6.40 6.42 6.24 6.27 27.3M
2023-06-12 6.61 6.80 6.30 6.36 49.8M
2023-06-09 6.44 6.68 6.36 6.64 32.8M
2023-06-08 6.28 6.58 6.25 6.47 36.0M
2023-06-07 6.32 6.44 6.28 6.31 35.4M
2023-06-06 6.82 6.82 6.36 6.37 54.6M
2023-06-05 6.62 6.87 6.56 6.82 46.0M
2023-06-02 6.68 6.84 6.60 6.66 50.8M
2023-06-01 6.89 6.95 6.59 6.63 57.8M
2023-05-31 7.00 7.09 6.77 6.89 52.2M
2023-05-30 6.66 7.11 6.55 7.09 84.8M
2023-05-29 6.21 6.97 6.21 6.76 78.4M
2023-05-26 6.10 6.52 6.10 6.35 64.0M
2023-05-25 6.10 6.34 6.07 6.17 42.5M
2023-05-24 6.21 6.34 6.13 6.20 42.3M
2023-05-23 6.33 6.41 6.19 6.25 60.9M
2023-05-22 6.01 6.44 5.99 6.43 86.4M
2023-05-19 6.00 6.21 5.86 6.00 46.4M
2023-05-18 6.09 6.28 6.01 6.05 57.6M
2023-05-17 5.90 6.20 5.80 6.16 91.4M
2023-05-16 6.02 6.29 5.88 6.10 103.0M
2023-05-15 6.38 6.80 6.01 6.16 179.6M
2023-05-12 5.78 6.33 5.73 6.26 114.0M
2023-05-11 5.69 5.88 5.65 5.75 28.4M
2023-05-10 5.76 5.87 5.63 5.67 26.8M
2023-05-09 5.97 6.02 5.77 5.79 36.7M
2023-05-08 5.69 6.05 5.65 5.97 60.2M
2023-05-05 5.60 5.67 5.49 5.63 24.7M
2023-05-04 5.40 5.65 5.38 5.59 31.2M
2023-04-28 5.47 5.47 5.22 5.44 47.7M
2023-04-27 5.60 5.80 5.50 5.71 34.1M
2023-04-26 5.56 5.76 5.53 5.64 43.2M
2023-04-25 5.50 5.62 5.40 5.49 31.1M
2023-04-24 5.55 5.61 5.41 5.51 34.5M
2023-04-21 5.72 5.74 5.50 5.53 34.6M
2023-04-20 5.71 5.76 5.56 5.75 44.6M
2023-04-19 5.50 5.78 5.49 5.72 57.2M
2023-04-18 5.69 5.73 5.47 5.50 36.9M
2023-04-17 5.57 5.74 5.56 5.71 56.0M
2023-04-14 5.20 5.65 5.19 5.62 94.7M
2023-04-13 5.18 5.29 5.13 5.22 32.7M
2023-04-12 5.09 5.21 5.08 5.19 29.2M
2023-04-11 5.16 5.20 5.04 5.11 29.1M
2023-04-10 5.08 5.22 5.05 5.13 43.0M
2023-04-07 4.98 5.06 4.93 5.04 23.8M
2023-04-06 4.97 4.99 4.93 4.97 16.2M
2023-04-04 4.97 5.08 4.91 4.98 29.3M
2023-04-03 4.92 4.97 4.86 4.96 28.0M
2023-03-31 4.96 4.99 4.91 4.93 23.8M
2023-03-30 4.93 4.97 4.89 4.96 23.9M
2023-03-29 5.00 5.04 4.92 4.94 22.7M
2023-03-28 5.03 5.07 4.97 4.99 24.9M
2023-03-27 5.10 5.16 4.98 5.00 35.9M
2023-03-24 5.14 5.28 5.07 5.09 42.3M
2023-03-23 5.09 5.19 5.02 5.14 46.2M
2023-03-22 4.91 5.13 4.90 5.11 61.0M
2023-03-21 4.84 4.95 4.83 4.91 33.7M
2023-03-20 4.96 4.99 4.81 4.84 37.1M
2023-03-17 4.85 5.08 4.81 4.95 54.9M
2023-03-16 4.81 4.92 4.76 4.85 47.1M
2023-03-15 4.77 4.84 4.70 4.82 34.3M
2023-03-14 4.69 4.91 4.68 4.78 54.8M
2023-03-13 4.63 4.66 4.59 4.63 17.0M
2023-03-10 4.72 4.72 4.62 4.64 21.4M
2023-03-09 4.75 4.75 4.69 4.70 12.3M
2023-03-08 4.76 4.77 4.70 4.73 19.2M
2023-03-07 4.86 4.90 4.76 4.78 27.1M
2023-03-06 4.84 4.96 4.83 4.89 39.2M
2023-03-03 4.74 4.84 4.71 4.82 37.6M
2023-03-02 4.66 4.75 4.64 4.73 34.5M
2023-03-01 4.62 4.65 4.60 4.64 20.2M
2023-02-28 4.56 4.63 4.55 4.62 26.5M
2023-02-27 4.55 4.58 4.52 4.54 14.2M
2023-02-24 4.60 4.60 4.54 4.56 12.0M
2023-02-23 4.59 4.61 4.55 4.59 23.1M
2023-02-22 4.59 4.62 4.57 4.59 15.0M
2023-02-21 4.58 4.63 4.57 4.61 25.3M
2023-02-20 4.55 4.60 4.51 4.59 24.5M
2023-02-17 4.54 4.59 4.53 4.54 20.2M
2023-02-16 4.61 4.67 4.50 4.53 36.9M
2023-02-15 4.65 4.66 4.59 4.61 21.4M
2023-02-14 4.63 4.68 4.60 4.64 31.1M
2023-02-13 4.67 4.67 4.57 4.58 35.5M
2023-02-10 4.54 4.65 4.53 4.63 37.5M
2023-02-09 4.55 4.55 4.52 4.53 22.8M
2023-02-08 4.57 4.60 4.51 4.52 27.1M
2023-02-07 4.48 4.57 4.44 4.56 44.6M
2023-02-06 4.42 4.50 4.40 4.47 29.2M
2023-02-03 4.48 4.48 4.39 4.43 27.5M
2023-02-02 4.49 4.51 4.45 4.49 36.0M
2023-02-01 4.46 4.49 4.41 4.48 48.7M
2023-01-31 4.40 4.45 4.36 4.44 36.9M
2023-01-30 4.44 4.47 4.38 4.40 51.2M
2023-01-20 4.33 4.43 4.32 4.42 31.3M
2023-01-19 4.35 4.36 4.29 4.33 30.8M
2023-01-18 4.36 4.40 4.34 4.35 19.8M
2023-01-17 4.43 4.46 4.34 4.35 17.1M
2023-01-16 4.38 4.43 4.36 4.40 23.8M
2023-01-13 4.40 4.42 4.34 4.38 16.6M
2023-01-12 4.41 4.46 4.37 4.39 12.6M
2023-01-11 4.47 4.47 4.39 4.40 13.1M
2023-01-10 4.54 4.55 4.43 4.44 20.3M
2023-01-09 4.56 4.59 4.51 4.54 22.0M
2023-01-06 4.57 4.64 4.52 4.55 17.6M
2023-01-05 4.59 4.59 4.52 4.57 17.2M
2023-01-04 4.58 4.60 4.55 4.57 20.0M
2023-01-03 4.48 4.58 4.46 4.57 24.8M