Anhui Chaoyue Environmental Protection Technology

301049
🏛️ china →
21.78
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 22.86 23.27 22.80 23.16 0.7M
2023-12-28 22.23 23.02 22.01 22.86 0.7M
2023-12-27 22.00 22.35 21.71 22.22 0.6M
2023-12-26 22.21 22.23 21.89 22.01 0.5M
2023-12-25 22.53 22.60 22.09 22.19 0.5M
2023-12-22 22.99 23.15 22.52 22.53 0.7M
2023-12-21 22.74 23.08 22.30 22.93 0.6M
2023-12-20 22.67 23.16 22.67 22.74 0.5M
2023-12-19 22.77 22.93 22.52 22.73 0.6M
2023-12-18 23.02 23.31 22.72 22.76 0.8M
2023-12-15 23.08 23.70 22.94 23.14 0.9M
2023-12-14 23.36 23.36 22.93 23.05 0.5M
2023-12-13 23.04 23.35 22.94 23.11 0.5M
2023-12-12 23.05 23.19 22.73 23.05 0.6M
2023-12-11 22.52 23.10 22.35 23.05 0.9M
2023-12-08 23.58 23.82 22.76 22.78 1.1M
2023-12-07 23.77 23.87 23.40 23.48 0.7M
2023-12-06 23.82 24.04 23.61 23.77 0.7M
2023-12-05 24.19 24.28 23.57 23.58 0.9M
2023-12-04 23.95 24.62 23.84 24.29 1.1M
2023-12-01 24.02 24.19 23.80 23.98 0.6M
2023-11-30 24.23 24.58 23.85 24.00 0.8M
2023-11-29 24.43 24.48 24.11 24.22 0.6M
2023-11-28 24.02 24.45 23.75 24.42 0.8M
2023-11-27 23.98 24.08 23.64 24.02 0.8M
2023-11-24 24.41 24.56 23.66 23.81 1.2M
2023-11-23 24.22 24.37 24.03 24.33 0.7M
2023-11-22 24.37 24.55 24.00 24.08 1.0M
2023-11-21 24.81 25.05 24.31 24.34 1.3M
2023-11-20 24.60 24.94 24.56 24.86 1.0M
2023-11-17 24.81 25.05 24.61 24.69 1.1M
2023-11-16 25.06 25.21 24.60 24.90 2.3M
2023-11-15 24.57 25.68 24.48 25.22 3.1M
2023-11-14 24.70 24.87 24.26 24.54 0.7M
2023-11-13 24.28 24.73 24.28 24.70 0.8M
2023-11-10 24.06 24.38 23.81 24.27 0.6M
2023-11-09 24.30 24.73 24.22 24.24 1.0M
2023-11-08 24.75 24.75 24.18 24.40 0.9M
2023-11-07 24.46 24.58 24.15 24.51 1.0M
2023-11-06 24.16 24.56 24.02 24.50 1.1M
2023-11-03 23.62 24.03 23.62 24.02 0.9M
2023-11-02 23.75 23.95 23.60 23.61 0.7M
2023-11-01 23.66 23.95 23.65 23.85 0.8M
2023-10-31 23.93 23.99 23.55 23.75 0.7M
2023-10-30 23.79 23.86 23.34 23.70 1.0M
2023-10-27 23.22 23.98 23.22 23.87 1.1M
2023-10-26 23.69 23.76 22.98 23.33 0.9M
2023-10-25 23.13 23.71 22.98 23.68 1.2M
2023-10-24 21.86 22.90 21.86 22.81 1.4M
2023-10-23 22.59 22.79 21.86 22.00 0.9M
2023-10-20 22.60 23.16 22.41 22.60 0.8M
2023-10-19 22.58 23.29 22.41 22.60 0.8M
2023-10-18 23.30 23.30 22.63 22.66 1.2M
2023-10-17 23.54 23.67 22.98 23.10 0.9M
2023-10-16 23.60 23.74 23.28 23.44 1.0M
2023-10-13 24.11 24.25 23.59 23.59 1.1M
2023-10-12 24.11 24.36 23.77 24.27 1.1M
2023-10-11 23.85 24.40 23.80 24.09 1.0M
2023-10-10 23.92 24.08 23.73 23.90 0.8M
2023-10-09 23.99 24.04 23.44 23.75 1.2M
2023-09-28 23.97 24.18 23.73 23.92 1.3M
2023-09-27 24.37 24.53 24.00 24.00 1.3M
2023-09-26 24.02 24.54 23.88 24.37 1.4M
2023-09-25 24.14 24.39 23.70 24.02 1.0M
2023-09-22 23.55 24.12 23.45 24.12 1.4M
2023-09-21 24.07 24.47 23.72 23.75 1.1M
2023-09-20 23.97 24.22 23.59 24.10 1.2M
2023-09-19 23.88 24.14 23.60 23.97 1.2M
2023-09-18 23.85 24.18 23.44 23.88 1.6M
2023-09-15 24.58 24.97 23.72 23.85 2.9M
2023-09-14 25.90 25.90 24.45 24.66 4.0M
2023-09-13 25.15 26.50 24.94 26.33 5.9M
2023-09-12 25.30 25.39 24.73 25.15 1.6M
2023-09-11 24.65 25.28 24.23 25.26 2.8M
2023-09-08 24.54 24.98 24.31 24.64 1.9M
2023-09-07 24.90 25.05 24.45 24.66 2.3M
2023-09-06 26.00 26.05 24.58 24.99 3.5M
2023-09-05 26.52 26.60 25.46 25.75 4.1M
2023-09-04 25.46 26.56 25.18 26.29 5.7M
2023-09-01 26.14 26.22 25.04 25.24 4.3M
2023-08-31 26.86 27.20 25.15 26.00 7.6M
2023-08-30 29.25 29.49 27.33 27.66 8.2M
2023-08-29 28.34 30.77 27.52 30.23 10.2M
2023-08-28 31.00 31.75 28.30 28.38 10.8M
2023-08-25 27.19 31.85 26.67 29.40 12.7M
2023-08-24 27.31 29.15 26.17 27.45 9.5M
2023-08-23 27.98 31.00 27.53 29.67 12.2M
2023-08-22 29.15 33.00 27.15 29.28 14.5M
2023-08-21 25.12 30.12 24.83 30.12 11.6M
2023-08-18 24.19 25.87 23.85 25.10 6.8M
2023-08-17 24.50 24.57 23.10 24.34 3.8M
2023-08-16 23.88 24.80 23.60 24.49 3.8M
2023-08-15 23.44 24.87 23.31 24.33 4.5M
2023-08-14 22.80 23.72 22.58 23.68 2.6M
2023-08-11 22.98 23.90 22.95 23.06 1.8M
2023-08-10 23.10 23.38 22.68 23.25 3.0M
2023-08-09 23.30 23.89 23.14 23.55 2.5M
2023-08-08 23.60 24.06 23.32 23.42 3.6M
2023-08-07 23.33 23.70 22.80 23.69 3.0M
2023-08-04 23.61 23.71 23.10 23.33 2.9M
2023-08-03 23.64 23.66 23.05 23.40 2.5M
2023-08-02 23.93 24.00 23.28 23.61 3.0M
2023-08-01 24.65 24.85 23.72 23.93 5.2M
2023-07-31 25.25 26.00 24.65 24.92 7.0M
2023-07-28 25.88 26.35 24.91 25.02 8.3M
2023-07-27 27.05 28.21 25.71 25.99 13.3M
2023-07-26 22.45 26.45 22.21 26.45 8.4M
2023-07-25 22.32 22.66 21.87 22.04 3.0M
2023-07-24 23.00 23.64 21.50 22.01 5.0M
2023-07-21 23.53 25.07 23.53 24.17 5.1M
2023-07-20 24.07 24.87 23.60 23.70 5.3M
2023-07-19 22.77 27.34 22.73 24.80 7.6M
2023-07-18 23.27 23.28 22.66 22.78 2.2M
2023-07-17 22.60 23.50 22.04 23.46 3.3M
2023-07-14 22.71 23.15 22.39 22.60 2.0M
2023-07-13 22.97 23.28 22.65 22.90 2.3M
2023-07-12 22.72 23.44 22.42 23.13 4.3M
2023-07-11 22.20 22.76 22.01 22.71 2.6M
2023-07-10 22.00 22.23 21.84 22.20 1.0M
2023-07-07 22.20 22.35 21.82 21.84 1.0M
2023-07-06 22.40 22.46 21.92 22.11 1.5M
2023-07-05 22.40 22.77 22.08 22.47 2.4M
2023-07-04 21.88 22.35 21.78 22.30 1.7M
2023-07-03 22.00 22.37 21.96 22.02 1.8M
2023-06-30 21.58 22.30 21.43 22.10 2.4M
2023-06-29 21.43 21.94 21.40 21.48 1.6M
2023-06-28 21.47 21.85 21.11 21.66 1.5M
2023-06-27 22.68 22.68 21.80 21.90 2.0M
2023-06-26 21.40 22.24 21.04 22.07 2.8M
2023-06-21 22.33 22.99 21.43 21.70 3.4M
2023-06-20 22.94 22.94 22.00 22.47 3.3M
2023-06-19 23.00 23.00 22.05 22.14 3.3M
2023-06-16 22.33 23.00 21.75 22.59 4.5M
2023-06-15 21.99 22.45 21.56 22.44 4.7M
2023-06-14 22.58 22.80 21.97 22.13 4.4M
2023-06-13 23.68 23.99 22.38 22.49 6.6M
2023-06-12 23.17 24.20 22.57 23.80 8.2M
2023-06-09 24.80 26.48 24.51 24.98 12.3M
2023-06-08 19.69 23.51 19.67 23.51 4.3M
2023-06-07 20.05 20.16 19.47 19.59 1.4M
2023-06-06 20.86 20.91 19.99 20.27 1.9M
2023-06-05 20.30 21.77 20.10 21.11 2.8M
2023-06-02 20.02 20.29 19.90 20.29 0.6M
2023-06-01 20.20 20.20 19.70 19.82 0.7M
2023-05-31 20.54 20.55 19.97 20.00 0.7M
2023-05-30 20.87 20.87 20.40 20.64 0.5M
2023-05-29 20.70 20.89 20.28 20.48 0.5M
2023-05-26 20.95 20.95 20.41 20.70 0.7M
2023-05-25 20.82 21.29 20.61 20.95 0.9M
2023-05-24 20.92 20.92 20.45 20.80 0.4M
2023-05-23 20.89 20.90 20.50 20.53 0.4M
2023-05-22 20.40 20.95 20.17 20.89 0.6M
2023-05-19 20.36 20.66 20.20 20.40 0.3M
2023-05-18 20.31 20.53 20.12 20.45 0.5M
2023-05-17 20.00 20.81 20.00 20.31 0.6M
2023-05-16 20.05 20.67 20.03 20.12 0.6M
2023-05-15 19.85 20.26 19.71 20.17 0.5M
2023-05-12 19.86 20.37 19.70 19.78 0.4M
2023-05-11 19.50 20.18 19.31 20.05 0.7M
2023-05-10 19.35 19.68 19.05 19.50 0.3M
2023-05-09 19.30 19.65 19.00 19.11 0.3M
2023-05-08 19.74 19.96 19.32 19.43 0.3M
2023-05-05 19.68 19.78 19.41 19.65 0.4M
2023-05-04 19.26 19.79 19.26 19.69 0.5M
2023-04-28 18.92 19.69 18.11 19.59 0.7M
2023-04-27 18.74 18.95 18.69 18.77 0.4M
2023-04-26 18.20 18.97 18.20 18.89 0.4M
2023-04-25 18.98 18.99 18.19 18.39 0.6M
2023-04-24 18.78 19.06 18.65 19.06 0.4M
2023-04-21 19.42 19.52 18.81 18.87 0.7M
2023-04-20 20.08 20.10 19.31 19.45 0.9M
2023-04-19 19.96 20.28 19.93 20.22 0.6M
2023-04-18 21.10 21.22 19.90 20.19 1.8M
2023-04-17 21.35 21.53 21.12 21.47 0.4M
2023-04-14 21.38 21.46 21.19 21.40 0.3M
2023-04-13 21.40 21.40 21.14 21.24 0.3M
2023-04-12 21.30 21.50 21.26 21.42 0.4M
2023-04-11 21.26 21.39 21.04 21.34 0.3M
2023-04-10 21.71 21.94 21.18 21.25 0.7M
2023-04-07 21.42 21.72 21.38 21.71 0.4M
2023-04-06 21.90 21.90 21.29 21.40 0.7M
2023-04-04 22.34 22.48 21.71 21.76 0.7M
2023-04-03 21.97 22.38 21.83 22.34 0.8M
2023-03-31 21.85 21.97 21.62 21.96 0.3M
2023-03-30 22.09 22.10 21.61 21.75 0.6M
2023-03-29 22.21 22.22 21.84 21.99 0.6M
2023-03-28 22.78 22.78 22.11 22.14 0.7M
2023-03-27 22.71 22.92 22.48 22.59 0.6M
2023-03-24 22.61 22.73 22.43 22.71 0.6M
2023-03-23 22.52 22.59 22.20 22.59 0.7M
2023-03-22 22.49 22.75 22.36 22.47 0.7M
2023-03-21 22.05 22.46 21.80 22.44 0.6M
2023-03-20 22.13 22.33 21.58 21.86 0.9M
2023-03-17 22.43 22.65 22.08 22.18 0.8M
2023-03-16 23.08 23.08 22.28 22.32 1.2M
2023-03-15 22.84 23.28 22.80 23.14 0.8M
2023-03-14 23.30 23.44 22.54 22.70 1.3M
2023-03-13 23.00 24.15 23.00 23.45 1.7M
2023-03-10 23.40 24.70 23.40 23.77 2.8M
2023-03-09 22.98 23.83 22.74 23.61 1.7M
2023-03-08 22.51 22.98 22.51 22.97 0.6M
2023-03-07 23.35 23.36 22.65 22.66 1.0M
2023-03-06 23.29 23.43 23.05 23.43 0.8M
2023-03-03 23.50 23.62 23.17 23.24 1.2M
2023-03-02 23.87 23.87 23.50 23.50 0.8M
2023-03-01 23.70 23.76 23.50 23.76 0.9M
2023-02-28 23.73 23.98 23.30 23.70 1.2M
2023-02-27 24.47 24.68 23.63 23.78 1.6M
2023-02-24 24.37 24.81 24.00 24.70 2.3M
2023-02-23 23.63 25.38 23.63 24.81 3.7M
2023-02-22 23.24 24.56 23.21 23.85 2.4M
2023-02-21 23.20 23.29 22.90 23.20 0.6M
2023-02-20 23.15 23.19 22.57 23.19 0.9M
2023-02-17 22.94 23.44 22.94 23.02 1.0M
2023-02-16 23.98 23.98 22.78 22.90 1.2M
2023-02-15 23.92 24.11 23.72 23.83 0.7M
2023-02-14 23.90 24.20 23.57 23.96 1.2M
2023-02-13 23.89 23.97 23.57 23.86 0.9M
2023-02-10 24.11 24.20 23.68 23.81 1.1M
2023-02-09 23.56 24.16 23.56 24.01 1.8M
2023-02-08 23.88 24.37 23.52 23.58 2.0M
2023-02-07 23.39 23.56 23.17 23.55 1.2M
2023-02-06 23.30 23.40 23.00 23.39 0.6M
2023-02-03 23.39 23.55 22.85 23.31 1.1M
2023-02-02 23.53 23.53 23.26 23.35 1.0M
2023-02-01 23.35 23.55 23.29 23.44 1.9M
2023-01-31 23.01 23.48 22.86 23.44 1.1M
2023-01-30 22.96 23.57 22.68 23.31 1.7M
2023-01-20 22.47 22.68 22.35 22.56 1.0M
2023-01-19 22.78 23.00 22.46 22.52 1.7M
2023-01-18 21.80 24.97 21.80 23.08 3.0M
2023-01-17 22.08 22.16 21.80 21.92 0.4M
2023-01-16 21.70 22.15 21.70 22.09 0.7M
2023-01-13 22.01 22.20 21.76 21.81 0.6M
2023-01-12 21.61 22.59 21.56 22.20 1.3M
2023-01-11 21.83 22.00 21.66 21.72 0.3M
2023-01-10 22.20 22.41 21.87 21.89 0.4M
2023-01-09 22.33 22.41 22.04 22.11 0.6M
2023-01-06 22.20 22.33 22.00 22.15 0.9M
2023-01-05 21.65 22.74 21.51 22.46 1.3M
2023-01-04 21.59 21.82 21.44 21.65 0.5M
2023-01-03 21.01 21.60 20.88 21.58 0.7M