Anhui Quanchai Engine

600218
🏛️ china →
9.25
Last Update: 2025-09-29
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
2021-12-31 14.33 14.61 14.23 14.36 18.5M
2021-12-30 14.40 14.63 14.22 14.38 19.1M
2021-12-29 14.47 14.86 14.21 14.59 27.3M
2021-12-28 15.69 15.69 14.44 14.56 55.0M
2021-12-27 14.25 15.69 14.25 15.69 56.2M
2021-12-24 14.71 15.10 14.20 14.26 21.0M
2021-12-23 14.50 15.20 14.38 14.85 22.6M
2021-12-22 14.43 14.89 14.20 14.66 19.6M
2021-12-21 14.30 14.54 14.12 14.49 15.6M
2021-12-20 15.18 15.38 14.21 14.45 32.0M
2021-12-17 15.84 15.84 15.25 15.26 27.4M
2021-12-16 15.26 16.42 15.20 16.03 40.4M
2021-12-15 15.25 15.56 15.21 15.32 15.6M
2021-12-14 15.68 15.73 15.30 15.35 19.5M
2021-12-13 15.37 15.94 15.30 15.88 29.7M
2021-12-10 15.37 15.55 15.11 15.49 23.0M
2021-12-09 15.82 16.20 15.45 15.58 34.5M
2021-12-08 15.88 16.34 15.53 15.91 41.1M
2021-12-07 16.61 16.61 15.50 15.89 61.1M
2021-12-06 14.98 16.45 14.67 16.45 60.5M
2021-12-03 15.10 15.19 14.81 14.95 29.2M
2021-12-02 15.20 15.75 14.89 15.27 51.7M
2021-12-01 14.35 15.57 14.30 15.23 47.6M
2021-11-30 14.32 14.78 14.20 14.46 24.1M
2021-11-29 14.08 14.50 13.91 14.11 19.8M
2021-11-26 14.25 14.54 14.15 14.33 17.9M
2021-11-25 14.66 14.88 14.23 14.25 25.4M
2021-11-24 14.68 15.12 14.50 14.73 29.7M
2021-11-23 14.96 15.22 14.73 14.82 37.1M
2021-11-22 15.19 15.57 14.82 15.01 54.1M
2021-11-19 14.00 15.69 13.82 15.21 66.1M
2021-11-18 15.05 15.82 14.24 14.30 66.8M
2021-11-17 14.03 14.52 13.83 14.38 26.4M
2021-11-16 14.37 14.40 13.94 14.04 28.6M
2021-11-15 13.87 14.76 13.54 14.58 41.6M
2021-11-12 14.05 14.14 13.68 13.98 28.4M
2021-11-11 14.28 14.42 13.88 13.99 34.0M
2021-11-10 14.60 14.88 14.20 14.24 45.8M
2021-11-09 14.11 15.18 13.86 14.60 73.6M
2021-11-08 13.62 14.04 13.18 14.04 40.2M
2021-11-05 12.84 13.38 12.72 12.76 24.0M
2021-11-04 12.32 12.97 12.20 12.87 22.6M
2021-11-03 12.15 12.49 11.88 12.36 18.1M
2021-11-02 12.75 13.07 12.08 12.24 21.9M
2021-11-01 12.07 13.15 11.95 12.81 29.5M
2021-10-29 12.65 12.73 11.80 12.25 37.7M
2021-10-28 13.95 14.17 12.99 13.11 36.1M
2021-10-27 13.68 14.74 13.55 14.08 46.5M
2021-10-26 13.88 14.28 13.55 13.79 56.2M
2021-10-25 12.16 13.31 12.02 13.31 23.3M
2021-10-22 12.70 12.73 12.10 12.10 21.1M
2021-10-21 13.27 13.27 12.76 12.79 23.9M
2021-10-20 12.66 13.42 12.50 13.27 33.2M
2021-10-19 12.64 13.41 12.56 12.80 26.0M
2021-10-18 12.48 12.94 12.47 12.60 17.0M
2021-10-15 12.84 12.85 12.32 12.58 17.5M
2021-10-14 12.25 12.90 11.93 12.69 23.5M
2021-10-13 11.87 12.20 11.53 12.18 13.0M
2021-10-12 12.43 12.62 11.59 11.88 16.3M
2021-10-11 12.55 12.67 12.22 12.40 11.8M
2021-10-08 12.94 12.97 12.40 12.63 15.3M
2021-09-30 11.84 12.83 11.76 12.56 28.9M
2021-09-29 12.75 12.85 11.73 11.73 27.5M
2021-09-28 13.12 13.17 12.61 13.03 19.6M
2021-09-27 13.03 13.38 12.57 13.28 27.7M
2021-09-24 13.12 13.32 12.66 12.77 16.9M
2021-09-23 13.20 13.47 13.03 13.18 18.8M
2021-09-22 12.69 13.33 12.53 13.19 20.6M
2021-09-17 13.19 13.46 12.52 12.80 27.8M
2021-09-16 14.09 14.35 13.20 13.20 32.8M
2021-09-15 13.80 14.12 13.51 14.03 36.7M
2021-09-14 13.63 13.85 13.05 13.70 32.5M
2021-09-13 13.72 13.88 13.31 13.46 28.5M
2021-09-10 14.36 14.38 13.70 13.96 38.8M
2021-09-09 13.70 15.00 13.66 14.53 59.9M
2021-09-08 14.20 14.47 13.82 13.88 36.7M
2021-09-07 14.10 14.51 14.03 14.21 35.7M
2021-09-06 13.74 14.46 13.40 14.38 50.5M
2021-09-03 13.80 14.17 13.05 13.79 38.8M
2021-09-02 13.41 14.05 13.31 13.95 40.9M
2021-09-01 13.94 14.25 13.30 13.55 45.4M
2021-08-31 14.76 14.85 13.88 14.00 59.2M
2021-08-30 15.53 15.53 14.52 15.04 71.7M
2021-08-27 15.50 16.78 15.21 16.13 80.5M
2021-08-26 15.00 16.20 14.83 15.68 79.5M
2021-08-25 14.80 15.57 14.61 15.28 63.2M
2021-08-24 16.01 16.01 15.05 15.17 72.7M
2021-08-23 15.50 16.04 15.24 16.00 81.3M
2021-08-20 15.84 16.42 15.02 15.50 97.7M
2021-08-19 18.07 18.39 16.64 16.64 109.2M
2021-08-18 15.81 18.49 15.79 18.49 129.7M
2021-08-17 16.20 17.67 14.85 16.81 133.5M
2021-08-16 14.18 16.06 14.10 16.06 85.4M
2021-08-13 13.31 15.36 12.96 14.60 124.5M
2021-08-12 14.26 14.26 13.38 14.00 128.3M
2021-08-11 12.96 12.96 12.50 12.96 39.0M
2021-08-10 10.81 11.78 10.76 11.78 84.5M
2021-08-09 11.14 11.14 10.47 10.71 98.4M
2021-08-06 9.20 10.13 9.15 10.13 29.9M
2021-08-05 9.17 9.44 9.07 9.21 12.6M
2021-08-04 9.13 9.21 9.06 9.14 8.0M
2021-08-03 9.21 9.25 9.08 9.12 11.2M
2021-08-02 8.68 9.27 8.59 9.23 19.2M
2021-07-30 8.57 8.72 8.52 8.69 5.7M
2021-07-29 8.56 8.64 8.51 8.59 5.8M
2021-07-28 8.75 8.80 8.37 8.47 7.7M
2021-07-27 9.01 9.08 8.77 8.78 8.0M
2021-07-26 9.01 9.12 8.81 9.01 10.6M
2021-07-23 9.10 9.20 9.01 9.03 12.5M
2021-07-22 8.95 9.17 8.91 9.12 14.6M
2021-07-21 8.96 9.06 8.85 8.95 13.4M
2021-07-20 8.68 9.19 8.66 8.99 18.7M
2021-07-19 8.48 8.81 8.47 8.81 16.0M
2021-07-16 8.40 8.50 8.40 8.42 3.0M
2021-07-15 8.44 8.48 8.37 8.42 3.7M
2021-07-14 8.56 8.61 8.44 8.46 3.9M
2021-07-13 8.58 8.62 8.54 8.61 4.0M
2021-07-12 8.52 8.60 8.49 8.57 3.9M
2021-07-09 8.40 8.54 8.32 8.49 4.1M
2021-07-08 8.52 8.56 8.42 8.45 3.7M
2021-07-07 8.50 8.50 8.40 8.50 3.1M
2021-07-06 8.65 8.65 8.40 8.49 5.2M
2021-07-05 8.55 8.61 8.49 8.61 3.0M
2021-07-02 8.49 8.68 8.48 8.56 3.6M
2021-07-01 8.68 8.68 8.48 8.49 4.4M
2021-06-30 8.63 8.68 8.60 8.68 2.8M
2021-06-29 8.70 8.70 8.59 8.60 3.3M
2021-06-28 8.72 8.78 8.69 8.71 3.9M
2021-06-25 8.79 8.84 8.66 8.71 4.4M
2021-06-24 8.70 8.73 8.44 8.73 3.8M
2021-06-23 8.66 8.90 8.64 8.69 4.0M
2021-06-22 8.64 8.72 8.64 8.71 3.8M
2021-06-21 8.65 8.71 8.60 8.66 4.2M
2021-06-18 8.62 8.67 8.55 8.67 3.9M
2021-06-17 8.69 8.78 8.56 8.60 6.3M
2021-06-16 9.11 9.11 8.69 8.69 10.9M
2021-06-15 9.09 9.19 9.07 9.09 8.2M
2021-06-11 9.05 9.18 8.99 9.11 11.4M
2021-06-10 9.01 9.06 8.98 9.04 5.7M
2021-06-09 9.00 9.08 8.95 9.03 4.9M
2021-06-08 9.04 9.09 8.91 9.02 5.2M
2021-06-07 9.10 9.12 9.01 9.08 5.4M
2021-06-04 9.04 9.14 8.85 9.09 10.1M
2021-06-03 8.88 9.14 8.88 9.04 8.6M
2021-06-02 8.99 9.00 8.86 8.88 4.5M
2021-06-01 9.02 9.02 8.93 9.00 3.8M
2021-05-31 8.92 9.02 8.83 9.02 5.8M
2021-05-28 9.02 9.09 8.91 8.94 7.1M
2021-05-27 9.12 9.16 9.01 9.03 8.6M
2021-05-26 9.14 9.18 9.07 9.15 6.2M
2021-05-25 9.17 9.18 9.03 9.14 5.5M
2021-05-24 9.10 9.23 9.08 9.13 7.3M
2021-05-21 9.01 9.17 8.90 9.16 8.7M
2021-05-20 9.01 9.07 8.92 8.96 6.3M
2021-05-19 9.10 9.15 9.01 9.07 8.5M
2021-05-18 8.90 9.03 8.86 9.01 4.9M
2021-05-17 8.96 8.98 8.86 8.89 4.2M
2021-05-14 9.01 9.02 8.88 8.96 5.9M
2021-05-13 8.78 9.09 8.78 8.95 9.1M
2021-05-12 8.72 8.88 8.72 8.86 4.8M
2021-05-11 8.83 8.86 8.65 8.76 5.5M
2021-05-10 8.90 8.95 8.78 8.82 5.9M
2021-05-07 8.86 8.93 8.80 8.92 5.5M
2021-05-06 8.71 8.92 8.71 8.86 5.1M
2021-04-30 8.93 8.97 8.80 8.81 5.4M
2021-04-29 8.81 8.86 8.72 8.77 4.3M
2021-04-28 8.65 8.82 8.65 8.79 4.7M
2021-04-27 8.93 8.95 8.62 8.73 10.2M
2021-04-26 9.14 9.14 8.94 8.96 7.7M
2021-04-23 9.14 9.26 9.06 9.10 10.0M
2021-04-22 9.17 9.38 9.14 9.20 8.6M
2021-04-21 9.31 9.48 9.11 9.14 13.0M
2021-04-20 9.50 9.65 9.35 9.37 14.8M
2021-04-19 9.43 9.73 9.43 9.59 18.4M
2021-04-16 9.28 9.50 9.27 9.40 11.3M
2021-04-15 9.58 9.59 9.26 9.31 15.3M
2021-04-14 9.53 9.74 9.44 9.68 17.4M
2021-04-13 9.63 9.67 9.46 9.52 15.2M
2021-04-12 9.83 9.94 9.51 9.73 25.2M
2021-04-09 9.39 10.18 9.37 9.94 41.1M
2021-04-08 9.58 9.80 9.41 9.41 27.7M
2021-04-07 10.00 10.19 9.58 9.73 53.3M
2021-04-06 8.97 9.71 8.95 9.71 29.6M
2021-04-02 8.90 8.91 8.78 8.83 5.5M
2021-04-01 8.98 9.00 8.86 8.90 5.1M
2021-03-31 8.93 9.01 8.80 9.00 4.5M
2021-03-30 9.05 9.08 8.93 8.96 5.2M
2021-03-29 8.99 9.25 8.96 9.08 8.6M
2021-03-26 8.83 9.06 8.77 9.03 9.0M
2021-03-25 8.83 8.86 8.69 8.77 5.9M
2021-03-24 8.88 9.01 8.85 8.92 6.4M
2021-03-23 8.88 8.90 8.78 8.90 4.8M
2021-03-22 8.77 8.86 8.69 8.86 4.6M
2021-03-19 8.68 8.89 8.61 8.77 5.7M
2021-03-18 8.99 9.00 8.69 8.71 9.6M
2021-03-17 9.03 9.09 8.88 8.98 6.5M
2021-03-16 8.82 9.04 8.82 9.01 5.9M
2021-03-15 8.74 8.94 8.70 8.85 5.3M
2021-03-12 8.72 8.85 8.66 8.78 5.5M
2021-03-11 8.60 8.77 8.53 8.74 4.8M
2021-03-10 8.83 8.85 8.57 8.58 5.3M
2021-03-09 9.15 9.19 8.71 8.75 10.0M
2021-03-08 9.28 9.37 9.16 9.16 9.4M
2021-03-05 9.30 9.39 9.20 9.28 11.3M
2021-03-04 9.27 9.48 9.19 9.39 16.9M
2021-03-03 9.01 9.49 8.98 9.44 20.2M
2021-03-02 9.06 9.08 8.92 8.99 4.9M
2021-03-01 8.84 9.07 8.82 9.07 6.1M
2021-02-26 8.76 8.90 8.67 8.85 4.7M
2021-02-25 8.99 9.00 8.82 8.85 4.8M
2021-02-24 8.96 9.05 8.85 8.96 7.2M
2021-02-23 9.06 9.10 8.91 8.97 7.4M
2021-02-22 9.21 9.30 9.02 9.06 12.1M
2021-02-19 8.92 9.16 8.85 9.11 9.1M
2021-02-18 8.70 8.94 8.66 8.92 7.3M
2021-02-10 8.66 8.70 8.59 8.61 5.4M
2021-02-09 8.59 8.73 8.53 8.69 6.6M
2021-02-08 8.30 8.75 8.23 8.58 6.8M
2021-02-05 8.60 8.75 8.28 8.31 10.6M
2021-02-04 8.97 9.19 8.63 8.70 11.9M
2021-02-03 9.29 9.42 8.91 9.08 15.2M
2021-02-02 9.43 9.53 9.18 9.34 16.5M
2021-02-01 9.21 9.88 9.01 9.60 22.2M
2021-01-29 8.81 9.58 8.67 9.21 29.9M
2021-01-28 8.86 9.04 8.71 8.78 12.1M
2021-01-27 8.38 9.10 8.25 8.96 19.8M
2021-01-26 8.22 8.63 8.16 8.39 6.6M
2021-01-25 8.48 8.48 8.16 8.22 7.0M
2021-01-22 8.74 8.77 8.47 8.48 7.5M
2021-01-21 8.74 8.86 8.71 8.78 6.2M
2021-01-20 8.86 8.86 8.72 8.76 4.7M
2021-01-19 8.83 8.89 8.76 8.82 5.5M
2021-01-18 8.69 8.87 8.68 8.83 6.9M
2021-01-15 8.67 8.80 8.67 8.74 5.1M
2021-01-14 8.71 8.85 8.59 8.72 7.1M
2021-01-13 8.55 8.96 8.40 8.80 14.2M
2021-01-12 8.50 8.71 8.46 8.59 5.6M
2021-01-11 8.63 8.72 8.46 8.50 6.7M
2021-01-08 8.46 8.85 8.36 8.73 8.8M
2021-01-07 8.70 8.80 8.46 8.55 9.8M
2021-01-06 9.05 9.10 8.70 8.71 16.4M
2021-01-05 9.28 9.28 9.01 9.09 13.9M
2021-01-04 9.16 9.32 9.08 9.31 11.1M