Hunan Airbluer Environmental

301259
🏛️ china →
40.10
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
2022-12-30 14.73 14.79 14.58 14.62 0.8M
2022-12-29 14.75 14.83 14.62 14.62 1.0M
2022-12-28 15.15 15.22 14.81 14.81 1.0M
2022-12-27 15.42 15.48 15.05 15.27 1.3M
2022-12-26 14.65 15.39 14.60 15.29 1.7M
2022-12-23 14.77 14.87 14.56 14.66 0.9M
2022-12-22 15.02 15.09 14.61 14.65 1.1M
2022-12-21 15.42 15.44 14.96 15.01 1.4M
2022-12-20 14.82 15.55 14.78 15.46 2.4M
2022-12-19 15.18 15.28 14.82 14.85 1.0M
2022-12-16 15.43 15.59 15.13 15.15 1.5M
2022-12-15 15.66 15.66 15.39 15.54 1.0M
2022-12-14 15.91 15.91 15.52 15.55 1.0M
2022-12-13 15.75 15.98 15.69 15.81 1.0M
2022-12-12 15.95 16.00 15.74 15.75 1.1M
2022-12-09 16.08 16.19 15.83 15.90 1.2M
2022-12-08 16.14 16.25 15.87 16.04 1.7M
2022-12-07 16.52 16.67 16.12 16.15 3.2M
2022-12-06 16.17 17.02 16.12 16.61 3.9M
2022-12-05 16.19 16.44 15.86 16.30 2.2M
2022-12-02 15.93 16.23 15.85 16.09 1.3M
2022-12-01 15.99 16.12 15.89 15.92 1.3M
2022-11-30 16.19 16.19 15.83 15.93 1.5M
2022-11-29 15.80 16.22 15.77 16.14 1.8M
2022-11-28 15.88 15.92 15.57 15.80 1.1M
2022-11-25 16.11 16.11 15.77 15.86 1.3M
2022-11-24 15.96 16.19 15.89 15.99 1.0M
2022-11-23 16.10 16.18 15.79 15.94 1.5M
2022-11-22 16.42 16.58 16.04 16.09 1.6M
2022-11-21 16.27 16.48 16.12 16.42 1.6M
2022-11-18 16.90 16.94 16.35 16.42 1.7M
2022-11-17 16.83 16.93 16.70 16.82 1.0M
2022-11-16 17.00 17.20 16.87 16.92 1.3M
2022-11-15 16.95 17.32 16.95 17.02 1.8M
2022-11-14 17.15 17.34 16.87 16.95 2.0M
2022-11-11 18.23 18.23 17.17 17.17 2.5M
2022-11-10 17.16 17.66 17.07 17.54 2.2M
2022-11-09 17.77 17.77 17.16 17.22 2.3M
2022-11-08 17.16 17.83 17.06 17.62 3.2M
2022-11-07 16.55 17.45 16.55 17.40 4.2M
2022-11-04 16.57 17.22 16.51 16.89 4.2M
2022-11-03 16.04 17.54 16.02 16.51 4.9M
2022-11-02 15.53 16.27 15.47 16.19 3.2M
2022-11-01 15.09 15.56 15.09 15.53 1.9M
2022-10-31 14.77 15.21 14.74 15.12 2.2M
2022-10-28 15.39 15.53 14.58 14.72 2.0M
2022-10-27 15.30 15.72 15.18 15.27 3.0M
2022-10-26 15.36 16.03 15.31 15.38 3.2M
2022-10-25 15.08 15.38 14.46 14.85 1.8M
2022-10-24 15.90 16.12 15.22 15.23 2.7M
2022-10-21 16.13 16.35 15.93 15.96 0.9M
2022-10-20 16.38 16.46 16.10 16.14 1.3M
2022-10-19 16.83 17.01 16.32 16.41 1.4M
2022-10-18 17.19 17.31 16.85 16.89 1.8M
2022-10-17 16.93 17.41 16.85 17.39 2.4M
2022-10-14 17.35 17.77 17.15 17.29 2.9M
2022-10-13 16.62 18.08 16.59 17.29 3.6M
2022-10-12 16.15 16.67 15.93 16.62 1.0M
2022-10-11 16.16 16.32 15.85 16.11 0.8M
2022-10-10 17.31 17.45 16.04 16.06 1.7M
2022-09-30 17.37 17.54 17.20 17.25 1.0M
2022-09-29 17.59 17.82 17.35 17.36 1.1M
2022-09-28 17.89 18.19 17.46 17.48 1.4M
2022-09-27 17.20 18.05 17.20 17.92 1.5M
2022-09-26 17.45 17.79 17.19 17.20 1.4M
2022-09-23 18.18 18.40 17.71 17.72 1.5M
2022-09-22 18.15 18.42 18.01 18.25 0.9M
2022-09-21 18.05 18.25 17.71 18.22 1.1M
2022-09-20 17.91 18.25 17.71 18.05 1.4M
2022-09-19 17.70 17.83 17.23 17.79 1.5M
2022-09-16 18.64 18.67 17.70 17.70 1.9M
2022-09-15 18.69 18.75 18.16 18.64 1.9M
2022-09-14 18.46 18.72 18.37 18.69 1.2M
2022-09-13 18.49 18.75 18.47 18.74 1.3M
2022-09-09 18.23 18.65 18.09 18.46 1.4M
2022-09-08 19.04 19.35 18.39 18.39 2.7M
2022-09-07 18.77 18.99 18.63 18.79 1.5M
2022-09-06 18.83 18.85 18.59 18.77 1.0M
2022-09-05 18.69 18.96 18.64 18.75 1.2M
2022-09-02 18.31 18.72 18.31 18.69 1.4M
2022-09-01 18.91 19.15 18.52 18.55 2.1M
2022-08-31 18.60 18.84 18.31 18.70 1.8M
2022-08-30 18.69 18.92 18.50 18.59 1.1M
2022-08-29 18.37 18.67 18.32 18.64 1.2M
2022-08-26 18.67 19.05 18.52 18.76 1.6M
2022-08-25 18.60 18.97 18.26 18.71 2.6M
2022-08-24 19.22 19.46 18.37 18.39 2.9M
2022-08-23 18.99 19.54 18.96 19.22 2.0M
2022-08-22 18.95 19.20 18.85 19.11 1.4M
2022-08-19 19.24 19.41 18.99 19.00 2.2M
2022-08-18 19.62 19.62 19.20 19.24 2.8M
2022-08-17 19.77 20.15 19.74 19.75 2.9M
2022-08-16 19.67 19.79 19.59 19.69 1.7M
2022-08-15 19.45 19.71 19.28 19.67 1.7M
2022-08-12 19.68 19.77 19.42 19.52 1.9M
2022-08-11 19.70 19.81 19.54 19.67 1.6M
2022-08-10 19.74 19.77 19.37 19.51 1.9M
2022-08-09 19.64 19.85 19.56 19.72 1.5M
2022-08-08 19.48 19.71 19.35 19.69 1.6M
2022-08-05 19.69 19.69 19.26 19.52 1.8M
2022-08-04 19.28 19.59 19.08 19.55 2.2M
2022-08-03 19.34 20.09 19.06 19.29 3.0M
2022-08-02 21.32 21.32 18.96 19.31 6.0M
2022-08-01 21.46 21.46 21.10 21.35 1.8M
2022-07-29 21.91 21.91 21.22 21.33 2.9M
2022-07-28 22.03 22.22 21.71 21.72 2.9M
2022-07-27 22.03 22.29 21.92 22.03 2.8M
2022-07-26 22.46 22.74 21.39 22.26 4.9M
2022-07-25 22.39 23.02 22.23 22.49 3.2M
2022-07-22 22.77 23.27 22.52 22.58 5.3M
2022-07-21 22.80 22.89 22.38 22.49 3.2M
2022-07-20 23.16 23.31 22.62 22.81 4.4M
2022-07-19 23.39 23.69 23.01 23.15 7.3M
2022-07-18 22.85 24.10 22.62 23.70 11.2M
2022-07-15 21.56 23.45 21.05 23.01 11.0M
2022-07-14 21.04 22.23 21.02 21.77 4.5M
2022-07-13 22.31 22.62 21.69 21.78 5.5M
2022-07-12 21.42 22.12 21.18 21.67 5.2M
2022-07-11 21.24 21.65 20.92 21.49 2.5M
2022-07-08 21.42 21.66 21.29 21.31 2.8M
2022-07-07 21.33 21.69 21.33 21.37 2.8M
2022-07-06 21.65 21.96 21.39 21.49 3.4M
2022-07-05 22.85 22.85 21.61 21.79 5.4M
2022-07-04 22.92 23.00 22.50 22.63 4.0M
2022-07-01 22.69 23.22 22.34 22.64 5.8M
2022-06-30 23.08 23.23 22.41 22.62 6.8M
2022-06-29 22.23 23.69 22.18 23.25 10.1M
2022-06-28 22.44 22.44 22.02 22.25 3.5M
2022-06-27 22.00 22.54 21.96 22.45 4.2M
2022-06-24 22.60 22.60 21.95 22.08 4.5M
2022-06-23 21.46 22.15 21.46 22.15 4.9M
2022-06-22 22.23 22.42 21.68 21.69 4.2M
2022-06-21 21.94 22.29 21.75 22.01 4.6M
2022-06-20 21.92 22.13 21.71 21.89 3.9M
2022-06-17 21.55 21.95 21.32 21.89 4.9M
2022-06-16 22.30 22.30 21.70 21.79 5.5M
2022-06-15 23.10 23.10 22.08 22.18 7.7M
2022-06-14 22.37 23.45 22.08 23.08 8.2M
2022-06-13 22.08 22.43 21.81 22.37 4.4M
2022-06-10 21.94 22.35 21.79 22.25 4.6M
2022-06-09 23.00 23.07 22.02 22.10 6.6M
2022-06-08 23.54 23.92 22.56 23.32 7.4M
2022-06-07 23.93 24.08 22.84 23.09 8.5M
2022-06-06 23.52 24.35 23.40 24.06 7.7M
2022-06-02 24.17 24.77 23.89 23.99 9.0M
2022-06-01 23.54 24.17 23.35 23.65 7.9M
2022-05-31 25.30 25.30 23.08 23.86 11.2M
2022-05-30 26.81 26.92 25.24 25.39 12.3M
2022-05-27 26.88 27.84 25.92 27.32 14.0M
2022-05-26 26.02 28.14 25.50 26.58 13.6M
2022-05-25 25.75 26.56 25.00 26.02 12.1M
2022-05-24 27.31 28.45 25.99 26.89 20.0M
2022-05-23 25.47 26.05 24.69 25.94 11.7M
2022-05-20 25.11 26.39 24.64 25.92 12.8M
2022-05-19 24.66 26.02 24.66 25.35 10.1M
2022-05-18 25.45 26.35 25.15 25.24 11.2M
2022-05-17 28.36 28.36 25.12 26.12 16.9M
2022-05-16 27.77 29.61 27.42 29.39 17.1M
2022-05-13 29.23 30.85 27.60 28.27 20.6M
2022-05-12 38.49 40.34 31.14 31.14 26.8M
2022-05-11 38.46 38.92 36.66 38.92 28.4M
2022-05-10 30.00 32.44 29.78 32.44 16.5M
2022-05-09 27.03 27.03 27.03 27.03 6.0M
2022-05-06 24.62 26.45 22.39 22.52 23.7M
2022-05-05 23.69 27.23 21.31 26.39 24.5M
2022-04-29 22.31 27.45 21.45 24.55 25.0M
2022-04-28 19.07 24.05 19.07 23.19 24.9M
2022-04-27 23.08 23.75 19.56 19.69 22.0M
2022-04-26 24.62 26.00 20.62 21.58 26.2M