Aotecar New Energy Technology

002239
🏛️ china →
3.37
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
2023-12-29 3.22 3.32 3.20 3.25 186.0M
2023-12-28 3.12 3.46 3.07 3.30 243.7M
2023-12-27 3.24 3.27 3.11 3.16 119.6M
2023-12-26 3.28 3.28 3.15 3.21 154.1M
2023-12-25 3.14 3.30 3.10 3.27 246.5M
2023-12-22 3.12 3.12 3.06 3.08 79.8M
2023-12-21 3.03 3.14 3.00 3.13 116.0M
2023-12-20 3.09 3.12 3.05 3.06 72.5M
2023-12-19 3.10 3.12 3.03 3.08 79.9M
2023-12-18 3.07 3.17 3.04 3.09 119.4M
2023-12-15 3.12 3.14 3.06 3.08 77.8M
2023-12-14 3.14 3.17 3.10 3.11 84.3M
2023-12-13 3.17 3.21 3.15 3.16 98.7M
2023-12-12 3.14 3.21 3.12 3.18 112.8M
2023-12-11 3.10 3.17 3.10 3.16 99.2M
2023-12-08 3.22 3.23 3.11 3.12 145.0M
2023-12-07 3.26 3.27 3.19 3.20 112.9M
2023-12-06 3.20 3.29 3.19 3.26 120.1M
2023-12-05 3.31 3.34 3.22 3.23 155.4M
2023-12-04 3.25 3.37 3.24 3.34 201.2M
2023-12-01 3.21 3.26 3.17 3.25 142.5M
2023-11-30 3.27 3.28 3.17 3.20 190.3M
2023-11-29 3.33 3.41 3.27 3.29 183.0M
2023-11-28 3.38 3.38 3.30 3.34 201.0M
2023-11-27 3.30 3.44 3.21 3.41 280.3M
2023-11-24 3.36 3.47 3.30 3.33 293.9M
2023-11-23 3.60 3.70 3.38 3.39 468.5M
2023-11-22 4.30 4.31 3.67 3.74 832.1M
2023-11-21 4.07 4.08 4.01 4.08 152.1M
2023-11-20 3.69 3.71 3.59 3.71 282.9M
2023-11-17 3.37 3.37 3.23 3.37 315.5M
2023-11-16 3.06 3.06 3.06 3.06 67.1M
2023-11-15 2.76 2.79 2.72 2.78 67.7M
2023-11-14 2.71 2.75 2.70 2.75 39.7M
2023-11-13 2.69 2.73 2.67 2.72 33.6M
2023-11-10 2.70 2.71 2.65 2.69 35.6M
2023-11-09 2.74 2.75 2.70 2.71 56.7M
2023-11-08 2.78 2.78 2.73 2.76 68.9M
2023-11-07 2.78 2.82 2.76 2.79 75.0M
2023-11-06 2.75 2.82 2.70 2.79 94.6M
2023-11-03 2.72 2.78 2.70 2.74 57.3M
2023-11-02 2.72 2.82 2.71 2.72 83.4M
2023-11-01 2.67 2.89 2.66 2.76 139.8M
2023-10-31 2.72 2.76 2.65 2.67 56.7M
2023-10-30 2.77 2.77 2.71 2.71 65.0M
2023-10-27 2.71 2.79 2.69 2.77 90.4M
2023-10-26 2.63 2.75 2.61 2.73 85.2M
2023-10-25 2.56 2.68 2.55 2.66 58.3M
2023-10-24 2.52 2.58 2.51 2.56 34.9M
2023-10-23 2.57 2.61 2.51 2.52 39.0M
2023-10-20 2.55 2.66 2.55 2.58 41.5M
2023-10-19 2.65 2.65 2.57 2.58 51.2M
2023-10-18 2.69 2.69 2.62 2.66 65.3M
2023-10-17 2.71 2.72 2.65 2.70 63.4M
2023-10-16 2.70 2.76 2.69 2.73 81.1M
2023-10-13 2.67 2.71 2.65 2.69 57.6M
2023-10-12 2.66 2.72 2.65 2.68 76.9M
2023-10-11 2.72 2.73 2.64 2.66 64.0M
2023-10-10 2.67 2.72 2.63 2.70 122.1M
2023-10-09 2.52 2.77 2.51 2.72 214.5M
2023-09-28 2.49 2.54 2.48 2.52 22.2M
2023-09-27 2.47 2.51 2.47 2.48 16.4M
2023-09-26 2.51 2.52 2.48 2.48 14.5M
2023-09-25 2.51 2.53 2.49 2.52 17.6M
2023-09-22 2.47 2.52 2.47 2.52 19.0M
2023-09-21 2.51 2.52 2.48 2.48 26.3M
2023-09-20 2.53 2.55 2.51 2.52 18.5M
2023-09-19 2.57 2.57 2.52 2.53 31.2M
2023-09-18 2.50 2.60 2.48 2.57 64.4M
2023-09-15 2.48 2.51 2.47 2.51 29.9M
2023-09-14 2.50 2.51 2.47 2.48 30.8M
2023-09-13 2.58 2.58 2.49 2.52 56.5M
2023-09-12 2.48 2.60 2.47 2.59 95.6M
2023-09-11 2.45 2.49 2.44 2.48 30.5M
2023-09-08 2.44 2.47 2.43 2.45 24.2M
2023-09-07 2.51 2.52 2.44 2.45 40.7M
2023-09-06 2.51 2.56 2.50 2.52 44.7M
2023-09-05 2.56 2.58 2.51 2.52 83.7M
2023-09-04 2.48 2.65 2.46 2.59 132.1M
2023-09-01 2.47 2.49 2.41 2.41 63.6M
2023-08-31 2.57 2.58 2.47 2.48 53.9M
2023-08-30 2.63 2.65 2.57 2.58 35.3M
2023-08-29 2.56 2.64 2.55 2.63 38.0M
2023-08-28 2.63 2.65 2.57 2.58 41.9M
2023-08-25 2.52 2.57 2.50 2.51 30.1M
2023-08-24 2.53 2.57 2.50 2.53 23.7M
2023-08-23 2.57 2.57 2.52 2.52 20.4M
2023-08-22 2.56 2.58 2.52 2.56 26.5M
2023-08-21 2.56 2.60 2.55 2.55 19.0M
2023-08-18 2.61 2.62 2.57 2.57 20.2M
2023-08-17 2.57 2.62 2.54 2.60 28.5M
2023-08-16 2.58 2.62 2.57 2.58 19.8M
2023-08-15 2.63 2.64 2.58 2.60 24.9M
2023-08-14 2.64 2.64 2.60 2.64 26.6M
2023-08-11 2.73 2.73 2.64 2.65 27.1M
2023-08-10 2.72 2.74 2.70 2.71 18.7M
2023-08-09 2.74 2.74 2.71 2.72 20.5M
2023-08-08 2.77 2.82 2.74 2.75 31.7M
2023-08-07 2.77 2.80 2.75 2.76 24.7M
2023-08-04 2.79 2.81 2.77 2.78 33.6M
2023-08-03 2.80 2.83 2.77 2.79 40.9M
2023-08-02 2.80 2.86 2.78 2.83 52.9M
2023-08-01 2.77 2.92 2.75 2.82 92.4M
2023-07-31 2.75 2.82 2.74 2.79 68.5M
2023-07-28 2.70 2.76 2.64 2.75 78.1M
2023-07-27 2.71 2.79 2.70 2.74 74.5M
2023-07-26 2.70 2.71 2.63 2.65 29.6M
2023-07-25 2.62 2.71 2.62 2.70 40.3M
2023-07-24 2.62 2.63 2.59 2.60 20.5M
2023-07-21 2.65 2.65 2.61 2.63 23.7M
2023-07-20 2.68 2.71 2.63 2.64 24.5M
2023-07-19 2.70 2.71 2.67 2.69 20.2M
2023-07-18 2.66 2.74 2.63 2.72 37.3M
2023-07-17 2.70 2.70 2.63 2.66 33.1M
2023-07-14 2.73 2.74 2.68 2.69 27.8M
2023-07-13 2.74 2.77 2.71 2.73 35.9M
2023-07-12 2.77 2.83 2.75 2.76 42.3M
2023-07-11 2.72 2.78 2.71 2.78 38.3M
2023-07-10 2.75 2.78 2.71 2.72 34.3M
2023-07-07 2.75 2.79 2.73 2.75 33.1M
2023-07-06 2.74 2.77 2.71 2.76 35.0M
2023-07-05 2.75 2.80 2.72 2.75 55.7M
2023-07-04 2.70 2.83 2.68 2.77 82.0M
2023-07-03 2.68 2.71 2.67 2.69 33.7M
2023-06-30 2.63 2.69 2.61 2.67 36.0M
2023-06-29 2.63 2.65 2.61 2.63 24.0M
2023-06-28 2.61 2.63 2.57 2.63 28.9M
2023-06-27 2.57 2.63 2.55 2.61 25.8M
2023-06-26 2.60 2.64 2.57 2.58 36.9M
2023-06-21 2.58 2.63 2.56 2.60 32.3M
2023-06-20 2.59 2.60 2.55 2.58 24.9M
2023-06-19 2.60 2.63 2.58 2.58 23.0M
2023-06-16 2.60 2.63 2.59 2.60 21.9M
2023-06-15 2.61 2.62 2.58 2.60 25.6M
2023-06-14 2.64 2.65 2.59 2.60 28.2M
2023-06-13 2.58 2.64 2.57 2.64 60.7M
2023-06-12 2.46 2.62 2.45 2.58 60.3M
2023-06-09 2.45 2.48 2.43 2.47 18.5M
2023-06-08 2.49 2.49 2.43 2.44 22.5M
2023-06-07 2.51 2.52 2.48 2.48 17.9M
2023-06-06 2.57 2.57 2.50 2.51 23.7M
2023-06-05 2.59 2.60 2.55 2.58 18.3M
2023-06-02 2.52 2.57 2.52 2.57 22.1M
2023-06-01 2.51 2.54 2.50 2.52 16.7M
2023-05-31 2.50 2.55 2.50 2.51 18.6M
2023-05-30 2.50 2.54 2.48 2.52 15.5M
2023-05-29 2.56 2.56 2.49 2.50 20.9M
2023-05-26 2.50 2.55 2.48 2.55 18.2M
2023-05-25 2.52 2.54 2.48 2.51 18.9M
2023-05-24 2.56 2.57 2.53 2.53 18.9M
2023-05-23 2.56 2.58 2.55 2.56 21.5M
2023-05-22 2.55 2.57 2.54 2.56 18.1M
2023-05-19 2.54 2.55 2.52 2.55 9.6M
2023-05-18 2.53 2.56 2.53 2.54 17.8M
2023-05-17 2.51 2.54 2.50 2.54 17.1M
2023-05-16 2.55 2.56 2.50 2.51 19.8M
2023-05-15 2.54 2.56 2.52 2.56 16.2M
2023-05-12 2.58 2.59 2.53 2.54 20.1M
2023-05-11 2.58 2.59 2.54 2.58 24.0M
2023-05-10 2.54 2.59 2.52 2.57 33.3M
2023-05-09 2.57 2.57 2.52 2.53 27.7M
2023-05-08 2.56 2.60 2.55 2.56 21.0M
2023-05-05 2.60 2.61 2.53 2.55 26.5M
2023-05-04 2.56 2.61 2.55 2.60 28.6M
2023-04-28 2.61 2.62 2.55 2.58 36.3M
2023-04-27 2.56 2.61 2.55 2.61 20.8M
2023-04-26 2.50 2.57 2.50 2.56 20.6M
2023-04-25 2.56 2.57 2.47 2.52 23.2M
2023-04-24 2.53 2.58 2.49 2.56 24.4M
2023-04-21 2.58 2.60 2.51 2.52 26.4M
2023-04-20 2.61 2.62 2.56 2.58 16.8M
2023-04-19 2.66 2.67 2.60 2.60 23.2M
2023-04-18 2.70 2.70 2.66 2.66 15.4M
2023-04-17 2.67 2.71 2.65 2.69 17.3M
2023-04-14 2.67 2.69 2.65 2.68 15.3M
2023-04-13 2.67 2.68 2.65 2.66 20.7M
2023-04-12 2.68 2.71 2.66 2.68 23.3M
2023-04-11 2.70 2.72 2.68 2.69 21.2M
2023-04-10 2.82 2.84 2.70 2.72 40.9M
2023-04-07 2.68 2.73 2.66 2.71 23.6M
2023-04-06 2.67 2.68 2.63 2.67 24.3M
2023-04-04 2.74 2.75 2.67 2.67 32.3M
2023-04-03 2.79 2.79 2.74 2.74 23.1M
2023-03-31 2.71 2.77 2.71 2.76 26.3M
2023-03-30 2.74 2.75 2.69 2.70 24.0M
2023-03-29 2.73 2.79 2.73 2.74 29.4M
2023-03-28 2.76 2.76 2.71 2.72 20.1M
2023-03-27 2.77 2.78 2.73 2.74 20.8M
2023-03-24 2.78 2.78 2.75 2.77 17.7M
2023-03-23 2.78 2.78 2.76 2.77 17.5M
2023-03-22 2.76 2.80 2.75 2.79 30.0M
2023-03-21 2.72 2.75 2.70 2.75 18.7M
2023-03-20 2.69 2.74 2.67 2.71 26.5M
2023-03-17 2.71 2.72 2.68 2.68 19.3M
2023-03-16 2.75 2.75 2.68 2.69 18.8M
2023-03-15 2.73 2.77 2.71 2.75 21.3M
2023-03-14 2.73 2.75 2.66 2.70 23.8M
2023-03-13 2.72 2.77 2.72 2.75 22.3M
2023-03-10 2.80 2.80 2.75 2.75 24.2M
2023-03-09 2.82 2.83 2.79 2.81 17.3M
2023-03-08 2.80 2.83 2.79 2.82 15.6M
2023-03-07 2.89 2.89 2.81 2.82 35.7M
2023-03-06 2.89 2.90 2.87 2.88 21.3M
2023-03-03 2.92 2.92 2.87 2.89 25.3M
2023-03-02 2.94 2.95 2.90 2.91 23.4M
2023-03-01 2.93 2.95 2.90 2.94 25.2M
2023-02-28 2.91 2.93 2.90 2.93 26.7M
2023-02-27 2.98 2.98 2.88 2.89 42.9M
2023-02-24 2.94 2.99 2.91 2.98 47.2M
2023-02-23 2.92 2.97 2.91 2.94 30.9M
2023-02-22 2.94 2.95 2.91 2.93 36.4M
2023-02-21 2.95 2.97 2.93 2.95 33.4M
2023-02-20 2.96 2.97 2.91 2.97 34.4M
2023-02-17 2.95 2.99 2.93 2.95 44.3M
2023-02-16 3.10 3.10 2.93 2.95 93.4M
2023-02-15 3.02 3.13 3.01 3.08 82.9M
2023-02-14 3.01 3.09 3.00 3.03 67.4M
2023-02-13 3.00 3.03 2.99 3.02 52.1M
2023-02-10 3.00 3.00 2.96 3.00 44.8M
2023-02-09 2.96 3.01 2.94 2.99 53.1M
2023-02-08 2.97 3.03 2.92 2.98 73.9M
2023-02-07 2.94 2.98 2.92 2.96 60.7M
2023-02-06 2.94 2.98 2.92 2.92 64.3M
2023-02-03 2.99 2.99 2.94 2.95 84.3M
2023-02-02 3.02 3.05 2.91 3.04 166.7M
2023-02-01 3.06 3.18 2.97 3.02 260.8M
2023-01-31 2.80 2.98 2.80 2.98 115.7M
2023-01-30 2.70 2.74 2.68 2.71 72.0M
2023-01-20 2.65 2.66 2.62 2.64 33.6M
2023-01-19 2.62 2.67 2.59 2.66 45.6M
2023-01-18 2.58 2.74 2.56 2.63 78.2M
2023-01-17 2.59 2.59 2.56 2.57 18.5M
2023-01-16 2.57 2.59 2.54 2.58 35.5M
2023-01-13 2.57 2.60 2.55 2.58 27.4M
2023-01-12 2.54 2.59 2.54 2.56 30.3M
2023-01-11 2.59 2.60 2.54 2.54 37.9M
2023-01-10 2.59 2.61 2.55 2.61 66.8M
2023-01-09 2.51 2.62 2.51 2.57 67.8M
2023-01-06 2.53 2.58 2.51 2.52 47.1M
2023-01-05 2.52 2.58 2.48 2.54 81.8M
2023-01-04 2.53 2.54 2.48 2.51 79.8M
2023-01-03 2.50 2.64 2.46 2.58 142.5M