Nanjing Aolian Ae&Ea

300585
🏛️ china →
17.66
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 13.91 14.35 13.70 14.06 2.7M
2021-12-30 13.78 13.99 13.76 13.91 2.1M
2021-12-29 14.01 14.08 13.55 13.84 3.9M
2021-12-28 14.12 14.41 13.91 14.01 2.4M
2021-12-27 13.59 14.23 13.33 14.20 3.8M
2021-12-24 14.06 14.32 13.49 13.58 3.3M
2021-12-23 14.11 14.29 13.83 14.13 2.8M
2021-12-22 15.05 15.26 14.00 14.13 6.1M
2021-12-21 14.56 15.33 14.37 14.99 4.0M
2021-12-20 14.65 15.00 14.34 14.41 2.8M
2021-12-17 14.64 14.84 14.38 14.67 3.2M
2021-12-16 14.87 14.94 14.49 14.75 3.5M
2021-12-15 15.28 15.50 14.73 14.81 3.6M
2021-12-14 15.51 15.61 15.00 15.22 4.9M
2021-12-13 15.37 15.59 15.02 15.48 5.5M
2021-12-10 14.31 15.97 14.23 15.32 6.9M
2021-12-09 14.65 14.80 14.34 14.40 2.3M
2021-12-08 14.22 15.10 14.12 14.65 4.0M
2021-12-07 14.90 14.94 13.94 14.09 3.6M
2021-12-06 14.90 15.18 14.40 14.70 4.6M
2021-12-03 14.98 15.68 14.70 15.02 4.8M
2021-12-02 15.50 15.50 14.83 15.00 3.7M
2021-12-01 15.40 15.47 15.16 15.27 3.2M
2021-11-30 15.04 15.76 14.88 15.51 6.0M
2021-11-29 14.40 15.20 14.20 14.98 4.7M
2021-11-26 14.82 14.85 14.40 14.56 2.7M
2021-11-25 14.67 15.03 14.55 14.85 4.8M
2021-11-24 14.39 14.98 14.32 14.69 5.2M
2021-11-23 14.59 14.59 14.16 14.38 2.5M
2021-11-22 14.39 14.64 14.15 14.35 3.9M
2021-11-19 13.99 14.60 13.78 14.44 5.9M
2021-11-18 14.26 14.38 13.88 13.99 4.3M
2021-11-17 14.17 14.48 14.00 14.09 4.2M
2021-11-16 13.92 14.27 13.86 14.00 5.0M
2021-11-15 13.79 14.29 13.67 14.07 7.6M
2021-11-12 12.90 13.89 12.90 13.80 8.3M
2021-11-11 12.63 13.19 12.63 12.90 4.0M
2021-11-10 12.57 12.66 12.48 12.63 1.2M
2021-11-09 12.40 12.65 12.32 12.53 1.2M
2021-11-08 12.37 12.50 12.18 12.40 1.2M
2021-11-05 12.24 12.42 12.18 12.29 1.3M
2021-11-04 12.18 12.34 12.11 12.24 0.9M
2021-11-03 12.22 12.22 11.94 12.14 0.8M
2021-11-02 12.35 12.45 12.00 12.07 1.3M
2021-11-01 12.15 12.36 12.10 12.33 0.8M
2021-10-29 11.65 12.23 11.65 12.19 1.9M
2021-10-28 11.93 12.02 11.63 11.65 1.1M
2021-10-27 12.73 12.73 11.78 11.93 3.1M
2021-10-26 12.69 12.85 12.61 12.75 1.2M
2021-10-25 12.82 12.88 12.56 12.79 1.0M
2021-10-22 12.80 12.85 12.67 12.71 0.8M
2021-10-21 12.70 12.93 12.62 12.74 1.4M
2021-10-20 12.99 12.99 12.71 12.74 1.4M
2021-10-19 13.12 13.19 12.89 12.94 1.5M
2021-10-18 13.13 13.14 12.93 13.11 1.2M
2021-10-15 13.16 13.25 12.96 13.05 1.3M
2021-10-14 13.29 13.34 12.94 13.13 1.8M
2021-10-13 13.07 13.31 13.01 13.27 2.3M
2021-10-12 13.09 13.19 12.85 13.06 1.6M
2021-10-11 13.30 13.35 13.07 13.11 1.3M
2021-10-08 12.90 13.37 12.82 13.26 3.1M
2021-09-30 12.60 12.87 12.57 12.80 1.2M
2021-09-29 12.81 12.93 12.58 12.59 1.7M
2021-09-28 12.90 13.00 12.71 12.82 1.3M
2021-09-27 12.97 13.08 12.53 12.88 3.1M
2021-09-24 13.20 13.20 12.85 12.97 3.0M
2021-09-23 12.64 13.25 12.37 13.03 4.7M
2021-09-22 12.60 12.82 12.47 12.52 2.1M
2021-09-17 12.77 12.98 12.56 12.70 2.4M
2021-09-16 13.00 13.27 12.74 12.77 3.1M
2021-09-15 12.68 13.06 12.59 12.99 2.7M
2021-09-14 12.92 12.93 12.64 12.70 2.3M
2021-09-13 12.85 13.04 12.66 12.92 2.3M
2021-09-10 12.99 12.99 12.69 12.77 2.3M
2021-09-09 13.00 13.07 12.77 12.86 2.4M
2021-09-08 12.78 13.15 12.69 13.08 3.2M
2021-09-07 12.71 12.86 12.65 12.76 2.7M
2021-09-06 12.63 12.88 12.50 12.82 3.9M
2021-09-03 12.40 12.68 12.33 12.50 3.2M
2021-09-02 12.60 12.61 12.26 12.33 2.8M
2021-09-01 12.74 12.81 12.22 12.45 2.9M
2021-08-31 12.80 12.93 12.48 12.66 2.4M
2021-08-30 12.92 13.24 12.76 12.82 2.7M
2021-08-27 13.19 13.30 12.95 13.06 2.4M
2021-08-26 13.50 13.84 13.16 13.21 2.3M
2021-08-25 13.68 13.72 13.46 13.56 2.0M
2021-08-24 14.02 14.06 13.58 13.66 2.7M
2021-08-23 13.28 13.98 13.19 13.96 3.4M
2021-08-20 13.18 13.28 12.83 13.19 2.2M
2021-08-19 13.33 13.43 13.11 13.17 2.1M
2021-08-18 13.46 13.62 13.25 13.36 2.5M
2021-08-17 14.36 14.51 13.37 13.48 3.6M
2021-08-16 13.93 14.55 13.93 14.28 3.3M
2021-08-13 13.68 14.11 13.40 13.94 6.0M
2021-08-12 14.39 14.78 14.37 14.37 3.9M
2021-08-11 14.43 14.69 14.29 14.52 3.8M
2021-08-10 14.58 15.00 14.26 14.34 6.4M
2021-08-09 14.10 14.56 13.93 14.52 4.5M
2021-08-06 14.25 14.37 13.88 14.10 3.2M
2021-08-05 14.50 14.64 14.11 14.24 3.9M
2021-08-04 14.43 14.89 14.32 14.68 5.1M
2021-08-03 14.51 14.93 14.40 14.52 7.9M
2021-08-02 13.61 15.20 13.50 15.01 13.9M
2021-07-30 12.45 13.34 12.45 13.29 3.7M
2021-07-29 12.33 12.61 12.24 12.50 2.1M
2021-07-28 12.94 13.09 12.01 12.18 3.3M
2021-07-27 13.15 13.61 13.02 13.05 2.7M
2021-07-26 13.32 13.49 12.84 13.13 3.0M
2021-07-23 13.40 13.77 13.31 13.47 3.6M
2021-07-22 13.10 13.53 12.92 13.46 3.6M
2021-07-21 12.98 13.25 12.93 13.02 2.0M
2021-07-20 12.68 13.28 12.67 13.08 2.1M
2021-07-19 12.94 12.98 12.62 12.76 1.7M
2021-07-16 12.90 13.07 12.90 13.00 1.3M
2021-07-15 13.51 13.55 12.86 12.98 2.4M
2021-07-14 13.74 13.77 13.34 13.40 2.0M
2021-07-13 13.42 13.85 13.33 13.73 2.8M
2021-07-12 13.54 13.63 13.34 13.41 2.3M
2021-07-09 13.32 13.48 13.13 13.42 1.6M
2021-07-08 13.43 13.53 13.19 13.29 1.7M
2021-07-07 13.44 13.47 13.20 13.45 1.7M
2021-07-06 13.51 13.59 13.20 13.40 2.5M
2021-07-05 12.70 13.67 12.60 13.56 4.9M
2021-07-02 12.62 12.73 12.42 12.70 1.5M
2021-07-01 12.99 12.99 12.50 12.50 1.9M
2021-06-30 12.87 12.94 12.71 12.92 1.4M
2021-06-29 13.10 13.16 12.69 12.72 2.0M
2021-06-28 13.02 13.17 12.95 13.16 1.3M
2021-06-25 13.30 13.39 13.01 13.02 1.9M
2021-06-24 13.40 13.61 13.30 13.30 2.3M
2021-06-23 13.53 14.07 13.35 13.47 4.4M
2021-06-22 13.44 13.63 13.28 13.36 2.0M
2021-06-21 13.17 13.66 13.17 13.42 3.1M
2021-06-18 12.66 13.66 12.49 13.40 5.1M
2021-06-17 12.81 12.96 12.57 12.65 1.7M
2021-06-16 13.00 13.07 12.72 12.76 1.8M
2021-06-15 12.76 13.05 12.63 13.00 1.9M
2021-06-11 12.80 13.10 12.70 12.72 2.0M
2021-06-10 12.85 12.93 12.72 12.91 2.3M
2021-06-09 13.01 13.07 12.79 12.86 2.3M
2021-06-08 12.91 13.18 12.74 13.08 3.4M
2021-06-07 12.66 12.96 12.49 12.91 2.5M
2021-06-04 12.40 12.69 12.40 12.57 1.8M
2021-06-03 12.67 12.88 12.38 12.40 3.5M
2021-06-02 12.50 13.02 12.43 12.67 6.0M
2021-06-01 12.33 12.56 12.27 12.53 2.4M
2021-05-31 12.07 12.38 11.91 12.35 2.7M
2021-05-28 12.12 12.25 11.91 11.97 1.6M
2021-05-27 12.09 12.23 12.09 12.20 1.3M
2021-05-26 12.15 12.19 12.06 12.11 1.6M
2021-05-25 12.20 12.26 12.07 12.13 1.4M
2021-05-24 12.05 12.21 12.00 12.18 1.4M
2021-05-21 11.95 12.09 11.90 12.06 1.5M
2021-05-20 11.90 12.07 11.84 12.00 1.9M
2021-05-19 11.73 12.05 11.73 11.97 2.1M
2021-05-18 11.81 11.84 11.66 11.77 1.1M
2021-05-17 11.86 11.98 11.65 11.73 1.3M
2021-05-14 11.74 11.89 11.72 11.85 1.7M
2021-05-13 11.68 11.89 11.60 11.71 1.5M
2021-05-12 11.76 11.93 11.62 11.84 1.8M
2021-05-11 11.50 11.76 11.45 11.74 1.4M
2021-05-10 11.47 11.54 11.45 11.54 0.9M
2021-05-07 11.51 11.59 11.40 11.45 0.9M
2021-05-06 11.51 11.68 11.49 11.50 1.1M
2021-04-30 11.70 11.83 11.51 11.56 1.4M
2021-04-29 11.89 11.91 11.68 11.71 2.0M
2021-04-28 11.82 11.99 11.74 11.86 1.4M
2021-04-27 12.12 12.28 11.82 11.92 2.5M
2021-04-26 12.49 12.60 12.10 12.13 4.0M
2021-04-23 12.70 13.00 12.34 12.67 5.0M
2021-04-22 12.60 12.65 12.40 12.45 2.6M
2021-04-21 12.20 12.82 12.14 12.60 4.1M
2021-04-20 12.32 12.68 12.28 12.29 3.2M
2021-04-19 12.16 12.49 12.16 12.45 3.3M
2021-04-16 11.91 12.20 11.91 12.16 2.0M
2021-04-15 11.91 12.01 11.78 11.96 1.3M
2021-04-14 11.74 11.93 11.70 11.91 1.5M
2021-04-13 11.70 11.82 11.67 11.70 0.6M
2021-04-12 11.86 11.86 11.66 11.71 1.0M
2021-04-09 11.75 11.85 11.70 11.80 0.7M
2021-04-08 11.88 11.93 11.78 11.78 1.1M
2021-04-07 12.08 12.12 11.84 11.95 1.2M
2021-04-06 11.80 12.08 11.74 12.02 1.5M
2021-04-02 11.81 11.87 11.73 11.83 0.9M
2021-04-01 11.75 11.85 11.70 11.83 0.8M
2021-03-31 11.64 11.81 11.64 11.77 1.0M
2021-03-30 11.93 11.99 11.63 11.65 1.4M
2021-03-29 12.05 12.13 11.91 11.93 1.1M
2021-03-26 11.92 12.08 11.86 12.04 1.2M
2021-03-25 11.85 12.05 11.85 11.92 1.0M
2021-03-24 12.02 12.15 11.82 11.83 1.6M
2021-03-23 12.45 12.45 12.05 12.11 2.1M
2021-03-22 12.19 12.33 12.08 12.33 2.3M
2021-03-19 12.05 12.33 12.01 12.18 2.1M
2021-03-18 12.44 12.44 12.08 12.13 3.2M
2021-03-17 12.62 12.65 12.46 12.48 2.5M
2021-03-16 12.59 12.72 12.53 12.68 2.6M
2021-03-15 12.83 12.83 12.44 12.60 2.5M
2021-03-12 13.00 13.09 12.70 12.86 3.7M
2021-03-11 12.70 13.12 12.42 13.12 6.2M
2021-03-10 12.30 12.89 12.11 12.87 6.8M
2021-03-09 12.30 12.34 11.57 12.05 2.3M
2021-03-08 12.29 12.66 12.29 12.32 3.1M
2021-03-05 12.08 12.35 12.06 12.24 1.5M
2021-03-04 12.35 12.39 12.09 12.10 1.8M
2021-03-03 12.23 12.44 12.14 12.35 1.4M
2021-03-02 12.60 12.65 12.26 12.35 2.0M
2021-03-01 12.54 12.73 12.51 12.62 2.4M
2021-02-26 12.23 12.57 12.03 12.54 2.5M
2021-02-25 12.40 12.41 12.15 12.18 1.5M
2021-02-24 12.28 12.60 12.18 12.36 2.2M
2021-02-23 12.19 12.40 12.06 12.28 1.8M
2021-02-22 12.38 12.74 12.23 12.23 3.2M
2021-02-19 12.12 12.46 11.93 12.39 1.8M
2021-02-18 11.82 12.16 11.80 12.07 2.1M
2021-02-10 11.73 11.88 11.51 11.67 1.6M
2021-02-09 11.54 11.73 11.33 11.55 1.5M
2021-02-08 11.50 11.67 11.30 11.54 1.2M
2021-02-05 11.65 12.13 11.42 11.48 2.5M
2021-02-04 12.34 12.65 11.91 11.95 4.0M
2021-02-03 12.55 13.49 12.50 12.77 6.3M
2021-02-02 11.93 12.36 11.80 12.30 2.5M
2021-02-01 11.73 12.04 11.65 11.91 1.3M
2021-01-29 12.06 12.17 11.75 11.85 1.6M
2021-01-28 12.18 12.49 11.98 12.05 1.8M
2021-01-27 12.20 12.21 11.85 12.19 1.8M
2021-01-26 12.08 12.39 12.03 12.14 1.5M
2021-01-25 12.83 12.83 12.10 12.21 2.7M
2021-01-22 12.73 12.98 12.60 12.80 2.8M
2021-01-21 12.89 13.05 12.68 12.74 3.4M
2021-01-20 12.56 13.19 12.56 12.90 4.6M
2021-01-19 12.45 12.90 12.41 12.57 3.4M
2021-01-18 12.46 12.71 12.40 12.54 5.4M
2021-01-15 12.10 12.86 12.03 12.86 5.3M
2021-01-14 11.73 12.13 11.58 12.11 3.1M
2021-01-13 12.06 12.09 11.70 11.82 2.6M
2021-01-12 11.59 12.05 11.30 12.03 4.4M
2021-01-11 11.78 12.05 11.49 11.53 3.4M
2021-01-08 11.79 12.15 11.40 11.76 3.9M
2021-01-07 12.48 12.55 11.58 11.80 5.3M
2021-01-06 13.00 13.19 12.46 12.46 4.5M
2021-01-05 13.59 13.59 12.77 13.12 6.0M
2021-01-04 13.80 13.99 13.74 13.90 2.4M