Eit Environmental

300815
🏛️ china →
26.52
Last Update: 2025-09-26
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 14.33 14.65 14.28 14.60 2.2M
2023-12-28 13.99 14.38 13.92 14.36 2.5M
2023-12-27 14.02 14.11 13.92 14.01 1.9M
2023-12-26 14.19 14.19 13.96 14.05 1.4M
2023-12-25 14.25 14.25 14.01 14.17 1.5M
2023-12-22 14.40 14.44 14.17 14.24 1.7M
2023-12-21 14.34 14.46 14.12 14.42 2.4M
2023-12-20 14.45 14.55 14.31 14.31 2.1M
2023-12-19 14.80 14.80 14.30 14.43 3.7M
2023-12-18 14.97 14.97 14.67 14.74 2.4M
2023-12-15 15.05 15.20 14.82 14.92 2.5M
2023-12-14 15.13 15.21 15.03 15.10 2.4M
2023-12-13 15.15 15.32 15.07 15.16 3.0M
2023-12-12 15.15 15.27 15.02 15.19 2.7M
2023-12-11 14.46 15.15 14.42 15.02 3.8M
2023-12-08 14.70 14.86 14.57 14.60 2.6M
2023-12-07 14.65 14.80 14.50 14.74 2.1M
2023-12-06 14.70 14.83 14.60 14.72 2.0M
2023-12-05 15.21 15.21 14.70 14.72 4.2M
2023-12-04 15.08 15.56 14.98 15.25 4.5M
2023-12-01 15.15 15.15 14.93 15.07 2.5M
2023-11-30 15.24 15.24 15.00 15.14 2.2M
2023-11-29 15.25 15.29 15.06 15.15 2.3M
2023-11-28 14.92 15.27 14.76 15.25 3.7M
2023-11-27 14.77 15.02 14.53 14.92 3.4M
2023-11-24 15.04 15.09 14.80 14.84 2.5M
2023-11-23 14.90 15.04 14.87 15.04 1.8M
2023-11-22 15.00 15.06 14.92 14.93 1.7M
2023-11-21 15.10 15.23 15.00 15.01 2.6M
2023-11-20 14.99 15.10 14.92 15.09 2.9M
2023-11-17 14.85 14.96 14.82 14.96 1.8M
2023-11-16 14.91 15.06 14.84 14.91 2.9M
2023-11-15 14.86 15.02 14.79 14.96 3.2M
2023-11-14 14.81 14.95 14.74 14.79 2.2M
2023-11-13 14.65 14.84 14.61 14.80 2.2M
2023-11-10 14.71 14.74 14.51 14.64 3.0M
2023-11-09 14.88 14.88 14.68 14.81 3.3M
2023-11-08 14.89 14.91 14.67 14.73 3.1M
2023-11-07 14.92 14.94 14.67 14.80 3.0M
2023-11-06 14.73 15.00 14.73 14.89 3.6M
2023-11-03 14.54 14.89 14.52 14.68 3.3M
2023-11-02 14.75 14.81 14.53 14.55 2.6M
2023-11-01 15.03 15.05 14.40 14.75 5.1M
2023-10-31 15.25 15.35 14.94 15.04 3.6M
2023-10-30 15.08 15.24 14.91 15.18 2.5M
2023-10-27 14.80 15.07 14.79 15.03 1.6M
2023-10-26 14.80 14.95 14.70 14.85 1.9M
2023-10-25 14.53 14.99 14.53 14.90 2.7M
2023-10-24 14.09 14.57 14.03 14.47 2.2M
2023-10-23 14.41 14.48 14.03 14.13 2.0M
2023-10-20 14.54 14.69 14.43 14.49 1.4M
2023-10-19 14.50 14.74 14.36 14.52 1.9M
2023-10-18 14.81 14.83 14.51 14.51 1.9M
2023-10-17 14.85 15.03 14.75 14.87 1.7M
2023-10-16 15.04 15.20 14.83 14.90 2.8M
2023-10-13 15.09 15.20 14.91 15.09 2.2M
2023-10-12 15.07 15.23 15.07 15.16 1.5M
2023-10-11 15.21 15.25 15.02 15.03 1.7M
2023-10-10 15.35 15.49 15.07 15.11 2.2M
2023-10-09 15.47 15.55 15.12 15.31 3.0M
2023-09-28 15.57 15.65 15.41 15.65 2.2M
2023-09-27 15.24 15.50 15.12 15.38 2.2M
2023-09-26 15.17 15.32 15.16 15.18 1.7M
2023-09-25 15.36 15.45 15.15 15.19 2.4M
2023-09-22 15.07 15.44 14.98 15.42 2.4M
2023-09-21 15.30 15.60 15.07 15.07 2.8M
2023-09-20 15.54 15.54 15.09 15.09 3.4M
2023-09-19 15.53 15.62 15.37 15.55 2.5M
2023-09-18 15.52 15.64 15.15 15.52 2.9M
2023-09-15 15.63 15.63 15.40 15.52 2.2M
2023-09-14 15.59 15.75 15.40 15.54 2.7M
2023-09-13 15.48 15.68 15.35 15.64 3.3M
2023-09-12 15.62 15.70 15.40 15.43 2.0M
2023-09-11 15.53 15.67 15.35 15.60 2.7M
2023-09-08 15.59 15.74 15.39 15.39 3.5M
2023-09-07 15.66 15.90 15.59 15.60 4.0M
2023-09-06 15.98 16.12 15.82 15.92 5.4M
2023-09-05 15.80 16.06 15.63 15.89 4.7M
2023-09-04 15.80 16.05 15.67 15.80 4.7M
2023-09-01 15.69 15.95 15.57 15.85 3.4M
2023-08-31 15.65 15.93 15.30 15.74 5.0M
2023-08-30 16.28 16.29 15.66 15.67 7.3M
2023-08-29 15.91 16.19 15.76 16.08 10.4M
2023-08-28 16.36 16.50 15.30 15.68 9.7M
2023-08-25 15.76 16.15 15.61 15.80 8.1M
2023-08-24 15.60 16.09 15.50 15.96 9.2M
2023-08-23 15.38 15.74 15.32 15.52 6.1M
2023-08-22 15.61 15.81 15.03 15.41 6.8M
2023-08-21 15.50 15.85 15.22 15.72 8.5M
2023-08-18 14.71 15.77 14.69 15.35 10.0M
2023-08-17 14.40 14.72 14.33 14.69 2.2M
2023-08-16 14.44 14.56 14.33 14.46 1.1M
2023-08-15 14.58 14.58 14.30 14.42 1.3M
2023-08-14 14.25 14.45 14.20 14.41 1.4M
2023-08-11 14.63 14.69 14.29 14.33 2.3M
2023-08-10 14.65 14.70 14.52 14.64 1.6M
2023-08-09 14.62 14.94 14.52 14.71 2.5M
2023-08-08 14.59 14.71 14.53 14.63 1.2M
2023-08-07 14.80 14.80 14.54 14.59 1.8M
2023-08-04 14.77 14.94 14.77 14.87 2.0M
2023-08-03 14.72 14.87 14.72 14.78 1.8M
2023-08-02 15.10 15.15 14.80 14.83 2.7M
2023-08-01 15.30 15.30 14.85 15.16 3.5M
2023-07-31 15.20 15.35 15.12 15.22 3.8M
2023-07-28 15.75 15.79 15.20 15.24 7.7M
2023-07-27 17.20 17.48 15.71 15.76 9.9M
2023-07-26 15.71 16.33 15.60 16.18 9.5M
2023-07-25 15.37 15.71 15.37 15.69 3.3M
2023-07-24 15.37 15.46 15.19 15.28 2.4M
2023-07-21 15.48 15.65 15.33 15.43 2.2M
2023-07-20 15.81 15.88 15.40 15.43 3.6M
2023-07-19 15.77 16.15 15.60 15.74 4.1M
2023-07-18 15.88 16.09 15.60 15.90 4.8M
2023-07-17 15.83 16.40 15.58 15.68 6.5M
2023-07-14 15.57 15.87 15.38 15.82 6.6M
2023-07-13 15.40 15.56 15.22 15.42 4.5M
2023-07-12 15.39 15.90 15.17 15.50 7.5M
2023-07-11 14.92 15.16 14.88 15.15 3.1M
2023-07-10 14.84 15.10 14.80 14.89 2.2M
2023-07-07 14.76 14.95 14.72 14.83 1.7M
2023-07-06 14.99 15.01 14.79 14.81 1.8M
2023-07-05 14.94 15.20 14.84 15.03 3.5M
2023-07-04 14.89 15.10 14.82 15.03 3.1M
2023-07-03 14.86 15.02 14.74 14.89 3.8M
2023-06-30 14.83 15.18 14.83 14.88 4.4M
2023-06-29 15.16 15.18 14.86 14.90 4.9M
2023-06-28 14.56 15.16 14.34 15.16 5.5M
2023-06-27 14.10 14.63 14.10 14.56 2.4M
2023-06-26 14.27 14.42 14.05 14.10 1.9M
2023-06-21 14.72 14.76 14.33 14.36 2.9M
2023-06-20 14.35 14.73 14.30 14.66 3.0M
2023-06-19 14.49 14.67 14.38 14.40 2.0M
2023-06-16 14.32 14.61 14.25 14.55 2.5M
2023-06-15 14.47 14.48 14.20 14.35 3.0M
2023-06-14 14.52 14.56 14.38 14.49 2.1M
2023-06-13 14.60 14.83 14.49 14.55 2.4M
2023-06-12 14.70 14.79 14.42 14.50 2.6M
2023-06-09 14.78 14.83 14.33 14.72 4.3M
2023-06-08 15.00 15.42 15.00 15.15 3.0M
2023-06-07 14.84 15.29 14.84 15.15 4.4M
2023-06-06 15.91 15.91 14.78 14.83 8.9M
2023-06-05 16.39 16.65 16.17 16.53 3.7M
2023-06-02 15.73 16.34 15.73 16.23 4.4M
2023-06-01 15.58 15.88 15.48 15.73 2.4M
2023-05-31 16.03 16.15 15.72 15.72 2.8M
2023-05-30 15.88 16.13 15.73 16.12 2.8M
2023-05-29 15.88 15.94 15.72 15.85 2.4M
2023-05-26 15.98 15.98 15.59 15.88 2.7M
2023-05-25 15.91 16.11 15.69 15.87 3.5M
2023-05-24 16.39 16.43 15.53 15.84 7.9M
2023-05-23 16.35 17.00 16.29 16.59 8.0M
2023-05-22 16.21 16.49 16.15 16.34 3.2M
2023-05-19 16.55 16.55 16.21 16.23 3.1M
2023-05-18 16.60 16.63 16.23 16.48 3.9M
2023-05-17 16.41 16.71 16.18 16.51 4.1M
2023-05-16 16.65 16.70 16.30 16.39 5.7M
2023-05-15 16.71 16.89 16.43 16.71 7.1M
2023-05-12 16.99 17.54 16.74 16.87 9.3M
2023-05-11 17.39 18.73 16.90 17.04 13.3M
2023-05-10 16.94 17.73 16.52 17.50 9.6M
2023-05-09 17.66 18.23 16.95 17.08 11.4M
2023-05-08 16.32 18.17 16.26 17.92 13.5M
2023-05-05 16.19 17.13 15.96 16.53 12.8M
2023-05-04 15.59 16.46 15.53 16.39 12.8M
2023-04-28 15.52 15.87 15.36 15.73 8.2M
2023-04-27 15.79 15.79 15.27 15.56 8.0M
2023-04-26 15.55 15.94 15.27 15.86 12.4M
2023-04-25 14.58 15.73 14.58 15.52 15.3M
2023-04-24 14.33 14.41 14.00 14.18 2.7M
2023-04-21 14.68 14.73 14.36 14.43 3.2M
2023-04-20 14.75 14.75 14.46 14.58 2.8M
2023-04-19 14.83 14.98 14.74 14.78 2.3M
2023-04-18 14.72 15.06 14.54 14.87 4.4M
2023-04-17 14.72 15.19 14.67 14.73 3.9M
2023-04-14 14.78 14.87 14.58 14.72 3.5M
2023-04-13 14.63 14.76 14.50 14.65 3.4M
2023-04-12 14.46 14.70 14.39 14.60 3.4M
2023-04-11 14.35 14.44 14.21 14.43 2.4M
2023-04-10 14.36 14.49 14.22 14.36 2.5M
2023-04-07 13.81 14.72 13.75 14.39 5.6M
2023-04-06 13.99 13.99 13.75 13.81 1.7M
2023-04-04 14.04 14.11 13.85 13.96 1.8M
2023-04-03 13.97 14.13 13.90 14.03 2.1M
2023-03-31 13.74 13.96 13.74 13.94 1.4M
2023-03-30 13.86 13.88 13.63 13.78 1.9M
2023-03-29 14.06 14.08 13.82 13.85 1.9M
2023-03-28 14.03 14.17 13.98 14.03 2.2M
2023-03-27 14.20 14.24 13.83 14.04 2.7M
2023-03-24 14.32 14.38 14.12 14.21 2.0M
2023-03-23 14.33 14.34 14.20 14.32 2.5M
2023-03-22 14.13 14.48 14.08 14.37 3.6M
2023-03-21 13.84 14.08 13.80 14.07 2.0M
2023-03-20 14.08 14.12 13.75 13.78 2.6M
2023-03-17 13.93 14.23 13.93 14.04 2.5M
2023-03-16 14.22 14.33 13.89 13.93 3.2M
2023-03-15 14.26 14.40 14.13 14.36 2.9M
2023-03-14 14.48 14.65 14.17 14.19 3.8M
2023-03-13 14.51 14.54 14.22 14.37 3.0M
2023-03-10 14.61 14.72 14.39 14.46 4.8M
2023-03-09 14.67 14.93 14.49 14.80 7.0M
2023-03-08 14.03 14.89 13.93 14.74 8.4M
2023-03-07 14.33 14.46 14.03 14.04 4.6M
2023-03-06 14.00 14.43 13.99 14.33 5.3M
2023-03-03 14.13 14.13 13.80 13.97 2.4M
2023-03-02 14.06 14.13 14.01 14.05 2.0M
2023-03-01 14.03 14.09 13.93 14.06 2.3M
2023-02-28 13.81 14.08 13.73 14.07 2.7M
2023-02-27 13.84 13.92 13.68 13.69 1.6M
2023-02-24 13.96 13.98 13.75 13.91 1.8M
2023-02-23 13.92 14.11 13.88 13.98 2.5M
2023-02-22 13.78 13.94 13.70 13.90 1.7M
2023-02-21 13.86 13.98 13.73 13.87 2.1M
2023-02-20 13.79 13.86 13.63 13.84 2.2M
2023-02-17 13.72 13.98 13.68 13.79 2.8M
2023-02-16 14.04 14.14 13.60 13.70 3.7M
2023-02-15 14.03 14.07 13.91 14.05 2.0M
2023-02-14 14.08 14.14 13.92 14.03 2.8M
2023-02-13 14.16 14.24 13.99 14.06 3.9M
2023-02-10 14.08 14.28 14.00 14.16 3.2M
2023-02-09 14.05 14.18 13.97 14.10 5.2M
2023-02-08 13.88 14.55 13.68 14.23 10.2M
2023-02-07 13.48 13.70 13.48 13.66 3.6M
2023-02-06 13.38 13.71 13.36 13.48 2.9M
2023-02-03 13.32 13.47 13.20 13.45 2.5M
2023-02-02 13.48 13.48 13.31 13.36 2.9M
2023-02-01 13.27 13.44 13.22 13.42 2.2M
2023-01-31 13.28 13.29 13.14 13.27 1.8M
2023-01-30 13.19 13.31 13.14 13.25 4.2M
2023-01-20 12.96 13.11 12.93 13.08 2.2M
2023-01-19 12.85 12.93 12.77 12.92 1.7M
2023-01-18 12.78 12.94 12.72 12.87 2.0M
2023-01-17 13.00 13.00 12.70 12.73 1.8M
2023-01-16 12.91 13.01 12.84 12.95 1.4M
2023-01-13 12.74 12.88 12.68 12.87 1.0M
2023-01-12 12.75 12.83 12.68 12.74 1.0M
2023-01-11 12.75 12.88 12.75 12.78 1.2M
2023-01-10 12.92 12.92 12.75 12.81 1.5M
2023-01-09 12.89 13.03 12.82 12.92 1.5M
2023-01-06 12.99 13.03 12.84 12.89 1.3M
2023-01-05 12.95 13.01 12.83 12.98 1.4M
2023-01-04 12.87 13.03 12.82 12.95 1.3M
2023-01-03 12.73 12.90 12.63 12.88 1.2M