Qiaoyin Env

002973
🏛️ china →
15.35
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 15.11 15.20 15.07 15.11 1.8M
2021-12-30 14.94 15.10 14.89 15.06 1.3M
2021-12-29 14.91 14.99 14.83 14.92 0.7M
2021-12-28 15.03 15.06 14.87 14.95 0.7M
2021-12-27 14.91 15.18 14.72 15.02 1.1M
2021-12-24 15.09 15.12 14.84 14.91 1.1M
2021-12-23 15.07 15.15 14.90 15.08 1.1M
2021-12-22 15.07 15.21 15.02 15.06 1.1M
2021-12-21 15.10 15.16 14.95 15.07 1.2M
2021-12-20 15.19 15.19 14.90 15.05 2.0M
2021-12-17 15.12 15.30 14.76 15.12 2.9M
2021-12-16 14.65 14.99 14.63 14.95 3.0M
2021-12-15 14.60 14.74 14.40 14.62 1.2M
2021-12-14 14.62 14.68 14.52 14.61 0.9M
2021-12-13 14.72 14.78 14.55 14.60 1.5M
2021-12-10 14.64 14.66 14.51 14.60 1.0M
2021-12-09 14.49 14.70 14.48 14.66 1.8M
2021-12-08 14.42 14.51 14.31 14.49 1.0M
2021-12-07 14.43 14.47 14.28 14.44 0.9M
2021-12-06 14.38 14.45 14.34 14.43 1.0M
2021-12-03 14.42 14.50 14.33 14.38 1.6M
2021-12-02 14.69 14.87 14.39 14.41 2.1M
2021-12-01 14.49 14.79 14.40 14.72 2.0M
2021-11-30 14.54 14.60 14.42 14.45 1.3M
2021-11-29 14.70 14.70 14.43 14.51 1.8M
2021-11-26 14.77 15.07 14.70 14.75 1.5M
2021-11-25 14.65 14.80 14.56 14.77 1.5M
2021-11-24 14.72 14.76 14.60 14.65 1.3M
2021-11-23 14.74 14.79 14.68 14.72 0.8M
2021-11-22 14.83 14.83 14.68 14.74 1.0M
2021-11-19 14.71 14.86 14.65 14.80 1.3M
2021-11-18 14.93 15.03 14.78 14.82 1.0M
2021-11-17 14.91 15.06 14.86 14.92 1.1M
2021-11-16 15.20 15.44 14.91 14.91 1.8M
2021-11-15 14.93 15.18 14.86 15.00 1.3M
2021-11-12 15.20 15.20 14.90 14.98 1.3M
2021-11-11 14.95 15.14 14.86 15.06 0.8M
2021-11-10 14.90 15.00 14.69 14.87 0.7M
2021-11-09 15.07 15.18 14.94 15.03 0.5M
2021-11-08 14.83 15.19 14.80 15.02 0.7M
2021-11-05 14.90 14.94 14.66 14.80 0.6M
2021-11-04 14.69 15.08 14.69 14.93 0.5M
2021-11-03 14.65 14.82 14.58 14.69 0.6M
2021-11-02 14.93 15.04 14.50 14.65 1.1M
2021-11-01 14.95 15.16 14.83 14.93 0.6M
2021-10-29 14.68 14.93 14.60 14.93 0.8M
2021-10-28 15.10 15.24 14.65 14.69 1.0M
2021-10-27 15.81 15.81 15.13 15.16 1.2M
2021-10-26 15.80 15.91 15.72 15.81 0.5M
2021-10-25 15.75 15.95 15.71 15.80 0.5M
2021-10-22 16.11 16.19 15.56 15.75 1.4M
2021-10-21 16.29 16.46 15.99 16.19 1.0M
2021-10-20 16.49 16.51 16.13 16.21 0.9M
2021-10-19 16.72 16.78 16.42 16.48 1.0M
2021-10-18 16.75 16.80 16.50 16.70 1.3M
2021-10-15 16.33 16.80 16.14 16.64 1.5M
2021-10-14 16.34 16.38 16.07 16.29 0.7M
2021-10-13 16.40 16.40 15.97 16.22 0.8M
2021-10-12 16.30 16.31 15.94 16.30 1.0M
2021-10-11 16.12 16.55 15.84 16.42 1.4M
2021-10-08 16.08 17.04 16.08 16.41 1.3M
2021-09-30 15.88 16.04 15.74 16.04 1.2M
2021-09-29 16.55 16.74 15.76 15.91 2.3M
2021-09-28 16.98 17.13 16.58 16.76 2.2M
2021-09-27 16.60 17.20 16.29 16.96 3.7M
2021-09-24 16.75 16.96 16.40 16.58 2.9M
2021-09-23 15.90 16.64 15.80 16.63 3.8M
2021-09-22 15.63 16.07 15.61 15.76 0.8M
2021-09-17 16.10 16.12 15.46 15.62 1.2M
2021-09-16 15.61 16.49 15.61 15.89 2.2M
2021-09-15 15.85 15.99 15.44 15.57 1.7M
2021-09-14 16.19 16.27 15.75 15.85 1.6M
2021-09-13 16.30 16.39 16.13 16.19 0.9M
2021-09-10 16.41 16.65 16.17 16.18 1.8M
2021-09-09 16.31 16.55 16.22 16.42 1.6M
2021-09-08 16.31 16.47 16.13 16.30 1.4M
2021-09-07 16.30 16.38 16.15 16.21 1.6M
2021-09-06 16.27 16.47 16.08 16.30 1.4M
2021-09-03 16.29 16.35 16.07 16.22 1.3M
2021-09-02 16.50 16.51 16.20 16.32 1.6M
2021-09-01 16.37 16.65 16.18 16.54 3.0M
2021-08-31 16.00 16.95 15.83 16.47 4.2M
2021-08-30 16.00 16.03 15.70 15.81 1.0M
2021-08-27 16.21 16.22 15.85 15.94 1.1M
2021-08-26 15.79 16.37 15.79 16.04 2.0M
2021-08-25 15.75 15.96 15.50 15.89 1.4M
2021-08-24 14.99 16.08 14.96 15.80 2.4M
2021-08-23 15.06 15.12 14.90 14.99 1.0M
2021-08-20 15.33 15.34 14.52 14.90 2.2M
2021-08-19 15.78 15.99 15.60 15.68 0.7M
2021-08-18 15.90 15.95 15.65 15.92 1.0M
2021-08-17 15.85 15.94 15.60 15.85 1.4M
2021-08-16 15.44 15.95 15.44 15.85 1.7M
2021-08-13 15.55 15.68 15.22 15.44 0.8M
2021-08-12 15.55 15.76 15.53 15.56 0.7M
2021-08-11 15.70 15.88 15.55 15.67 1.1M
2021-08-10 15.61 15.79 15.53 15.61 1.1M
2021-08-09 14.74 15.82 14.74 15.70 2.5M
2021-08-06 15.10 15.22 14.76 14.83 0.9M
2021-08-05 15.24 15.45 15.04 15.19 0.9M
2021-08-04 15.29 15.30 15.10 15.19 0.6M
2021-08-03 15.10 15.44 15.00 15.28 1.0M
2021-08-02 14.67 15.25 14.42 15.10 1.2M
2021-07-30 14.89 14.89 14.60 14.68 0.9M
2021-07-29 14.60 14.71 14.43 14.58 0.5M
2021-07-28 14.94 14.94 14.28 14.58 0.8M
2021-07-27 15.08 15.23 14.72 15.04 1.4M
2021-07-26 15.65 15.65 15.01 15.10 1.1M
2021-07-23 15.72 15.96 15.45 15.51 0.8M
2021-07-22 15.74 15.95 15.47 15.81 1.0M
2021-07-21 15.31 15.79 15.20 15.53 1.1M
2021-07-20 15.15 15.32 15.03 15.19 1.0M
2021-07-19 15.75 15.81 15.39 15.43 1.0M
2021-07-16 15.71 15.94 15.71 15.83 0.6M
2021-07-15 15.91 15.98 15.68 15.80 0.7M
2021-07-14 16.08 16.22 15.96 16.00 0.8M
2021-07-13 16.00 16.12 15.87 16.09 0.8M
2021-07-12 16.23 16.23 15.96 16.05 0.8M
2021-07-09 16.01 16.23 15.81 16.02 0.8M
2021-07-08 16.15 16.34 15.94 15.95 1.0M
2021-07-07 15.88 16.25 15.88 16.17 1.7M
2021-07-06 15.80 15.81 15.66 15.76 0.5M
2021-07-05 15.80 15.88 15.66 15.82 0.7M
2021-07-02 15.95 16.10 15.74 15.80 0.8M
2021-07-01 15.93 16.20 15.82 16.00 1.0M
2021-06-30 15.87 16.02 15.77 15.93 0.7M
2021-06-29 16.14 16.14 15.88 15.92 0.9M
2021-06-28 16.11 16.12 15.91 16.02 0.8M
2021-06-25 16.15 16.18 15.95 16.08 0.8M
2021-06-24 16.45 16.46 15.91 16.11 1.6M
2021-06-23 16.56 16.77 16.44 16.46 1.0M
2021-06-22 16.71 16.79 16.51 16.57 0.8M
2021-06-21 16.58 16.73 16.43 16.65 0.7M
2021-06-18 16.21 16.98 16.08 16.60 1.2M
2021-06-17 16.54 16.66 16.16 16.22 1.3M
2021-06-16 16.78 16.90 16.61 16.62 0.8M
2021-06-15 17.08 17.12 16.56 16.83 1.4M
2021-06-11 17.13 17.28 17.08 17.11 1.0M
2021-06-10 17.18 17.18 17.02 17.09 0.9M
2021-06-09 17.04 17.24 16.91 17.19 0.8M
2021-06-08 17.28 17.31 16.96 17.05 1.3M
2021-06-07 16.82 17.50 16.82 17.31 1.8M
2021-06-04 17.08 17.08 16.80 16.89 1.0M
2021-06-03 17.17 17.22 16.84 16.87 1.4M
2021-06-02 17.44 17.73 16.95 17.00 2.2M
2021-06-01 16.38 17.45 16.38 17.44 3.7M
2021-05-31 16.41 16.45 16.26 16.36 1.0M
2021-05-28 16.76 16.87 16.40 16.45 1.1M
2021-05-27 16.50 16.76 16.43 16.70 1.4M
2021-05-26 16.40 16.65 16.36 16.50 1.0M
2021-05-25 16.63 16.67 16.26 16.51 1.0M
2021-05-24 16.31 16.63 16.30 16.39 0.6M
2021-05-21 16.76 16.76 16.28 16.41 0.8M
2021-05-20 16.74 16.76 16.62 16.65 0.9M
2021-05-19 16.60 16.78 16.51 16.77 0.9M
2021-05-18 16.66 16.79 16.50 16.72 0.7M
2021-05-17 16.61 16.95 16.55 16.65 1.6M
2021-05-14 16.20 17.40 16.20 16.92 2.8M
2021-05-13 16.68 16.68 16.22 16.27 1.2M
2021-05-12 16.11 16.64 15.86 16.58 1.7M
2021-05-11 15.83 16.27 15.73 16.11 2.1M
2021-05-10 16.51 16.52 15.65 15.85 2.4M
2021-05-07 16.99 17.02 16.51 16.52 1.5M
2021-05-06 16.80 17.05 16.75 16.92 1.0M
2021-04-30 17.12 17.34 16.86 16.93 1.7M
2021-04-29 17.55 17.55 17.05 17.12 1.3M
2021-04-28 18.34 18.34 17.18 17.34 3.8M
2021-04-27 18.06 18.45 18.00 18.42 1.2M
2021-04-26 18.51 18.57 18.11 18.15 1.7M
2021-04-23 18.69 18.80 18.49 18.58 0.7M
2021-04-22 19.18 19.18 18.68 18.68 2.0M
2021-04-21 19.05 19.25 18.99 19.15 1.2M
2021-04-20 19.25 19.40 19.00 19.09 1.4M
2021-04-19 18.97 19.37 18.88 19.30 1.8M
2021-04-16 18.66 18.87 18.60 18.79 0.9M
2021-04-15 18.55 18.84 18.46 18.76 1.2M
2021-04-14 18.80 18.85 18.41 18.77 1.0M
2021-04-13 18.69 18.95 18.45 18.83 1.2M
2021-04-12 19.24 19.24 18.55 18.76 1.8M
2021-04-09 19.44 19.45 19.13 19.21 1.3M
2021-04-08 19.70 19.85 19.37 19.43 1.7M
2021-04-07 19.99 19.99 19.60 19.70 1.6M
2021-04-06 19.62 19.99 19.62 19.83 1.3M
2021-04-02 19.80 19.90 19.58 19.82 1.2M
2021-04-01 19.69 19.85 19.55 19.63 1.4M
2021-03-31 20.37 20.37 19.00 19.68 3.1M
2021-03-30 20.48 20.55 20.12 20.37 2.0M
2021-03-29 20.46 20.64 20.26 20.48 1.5M
2021-03-26 20.09 20.45 20.01 20.30 1.9M
2021-03-25 20.58 20.95 20.07 20.10 2.0M
2021-03-24 20.71 21.23 20.00 20.76 1.9M
2021-03-23 21.30 21.79 20.63 20.76 2.6M
2021-03-22 21.31 21.70 21.31 21.48 2.7M
2021-03-19 21.30 21.59 21.08 21.30 1.7M
2021-03-18 21.75 22.01 21.21 21.25 2.6M
2021-03-17 22.26 22.45 21.80 21.99 2.3M
2021-03-16 21.53 22.43 21.53 22.27 2.9M
2021-03-15 22.44 22.44 21.59 21.71 1.8M
2021-03-12 22.51 22.69 22.33 22.43 1.6M
2021-03-11 22.17 22.92 21.80 22.69 1.8M
2021-03-10 21.67 22.05 21.37 21.87 1.4M
2021-03-09 21.69 22.16 20.80 21.70 2.3M
2021-03-08 22.80 23.03 20.55 21.86 2.7M
2021-03-05 22.81 23.07 22.62 22.83 1.6M
2021-03-04 22.80 23.30 22.68 22.80 2.4M
2021-03-03 23.90 23.90 22.30 23.20 4.2M
2021-03-02 23.29 23.95 23.00 23.79 4.3M
2021-03-01 22.85 23.65 22.68 23.15 2.9M
2021-02-26 22.20 23.39 22.01 22.81 3.2M
2021-02-25 22.44 23.00 22.10 22.39 2.7M
2021-02-24 21.86 22.35 21.75 22.22 3.1M
2021-02-23 22.28 22.79 21.54 21.86 3.5M
2021-02-22 21.50 22.26 21.48 22.26 4.8M
2021-02-19 20.75 21.45 20.71 21.20 3.5M
2021-02-18 20.91 20.95 20.56 20.69 2.2M
2021-02-10 20.74 21.29 20.52 20.54 1.8M
2021-02-09 20.85 21.14 20.64 20.95 1.8M
2021-02-08 20.97 20.98 20.31 20.55 1.7M
2021-02-05 21.68 21.80 20.70 20.70 1.3M
2021-02-04 21.95 21.95 20.85 21.28 2.2M
2021-02-03 22.36 22.36 21.66 22.01 1.6M
2021-02-02 22.19 22.65 21.70 22.40 1.4M
2021-02-01 22.77 22.77 22.10 22.35 1.7M
2021-01-29 23.45 23.45 22.33 22.77 2.0M
2021-01-28 22.11 22.88 22.01 22.64 2.7M
2021-01-27 21.75 22.70 21.30 22.18 2.9M
2021-01-26 21.54 21.79 21.00 21.28 0.9M
2021-01-25 21.70 21.98 21.52 21.55 1.1M
2021-01-22 21.36 21.66 21.12 21.58 1.1M
2021-01-21 21.47 21.68 21.46 21.54 1.1M
2021-01-20 21.63 21.81 21.38 21.47 0.8M
2021-01-19 21.65 21.80 21.12 21.63 1.4M
2021-01-18 21.50 22.10 21.50 21.65 1.8M
2021-01-15 20.63 21.32 20.63 21.11 1.5M
2021-01-14 20.35 21.34 20.20 20.92 1.7M
2021-01-13 20.40 20.52 20.00 20.09 1.2M
2021-01-12 20.40 20.63 20.31 20.52 0.9M
2021-01-11 20.20 20.80 19.96 20.40 1.2M
2021-01-08 20.55 20.85 19.99 20.50 1.4M
2021-01-07 20.96 20.96 20.38 20.55 1.8M
2021-01-06 19.68 21.34 19.48 21.16 3.0M
2021-01-05 19.29 19.96 19.00 19.82 2.4M
2021-01-04 19.90 20.14 18.90 19.46 2.8M