Qiaoyin Env

002973
🏛️ china →
15.35
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 10.88 10.98 10.80 10.97 1.5M
2023-12-28 10.81 10.97 10.60 10.89 1.7M
2023-12-27 10.71 10.82 10.63 10.76 1.4M
2023-12-26 10.85 10.92 10.62 10.65 1.7M
2023-12-25 11.03 11.16 10.78 10.85 1.9M
2023-12-22 11.16 11.26 11.00 11.03 2.2M
2023-12-21 10.90 11.24 10.67 11.15 2.9M
2023-12-20 10.92 11.03 10.86 10.92 1.4M
2023-12-19 10.93 10.98 10.70 10.85 1.9M
2023-12-18 11.25 11.27 10.87 10.94 2.5M
2023-12-15 11.14 11.35 11.05 11.25 2.5M
2023-12-14 11.02 11.23 10.97 11.19 1.8M
2023-12-13 10.93 11.11 10.85 10.98 1.6M
2023-12-12 10.88 10.94 10.71 10.93 1.6M
2023-12-11 10.62 10.94 10.61 10.88 2.3M
2023-12-08 10.99 11.06 10.73 10.73 1.9M
2023-12-07 11.05 11.11 10.89 10.97 1.6M
2023-12-06 11.01 11.11 10.97 11.05 1.4M
2023-12-05 11.17 11.19 11.00 11.01 1.5M
2023-12-04 11.09 11.19 11.07 11.16 1.8M
2023-12-01 11.30 11.30 11.03 11.10 2.1M
2023-11-30 11.24 11.29 11.12 11.25 1.7M
2023-11-29 11.30 11.33 11.20 11.22 1.1M
2023-11-28 11.17 11.30 11.01 11.29 1.5M
2023-11-27 11.17 11.28 11.05 11.11 1.2M
2023-11-24 11.33 11.33 11.12 11.17 1.1M
2023-11-23 11.28 11.35 11.20 11.32 1.2M
2023-11-22 11.22 11.38 11.20 11.27 1.5M
2023-11-21 11.29 11.33 11.20 11.24 1.3M
2023-11-20 11.14 11.29 11.10 11.29 1.7M
2023-11-17 11.17 11.17 11.05 11.12 1.3M
2023-11-16 11.26 11.26 11.11 11.13 0.9M
2023-11-15 11.16 11.28 11.13 11.21 1.8M
2023-11-14 11.10 11.18 11.04 11.12 1.5M
2023-11-13 11.19 11.20 11.04 11.11 1.2M
2023-11-10 11.18 11.18 10.96 11.11 1.3M
2023-11-09 11.09 11.28 11.05 11.15 1.7M
2023-11-08 11.13 11.28 11.01 11.10 1.9M
2023-11-07 11.15 11.19 11.05 11.08 1.4M
2023-11-06 11.18 11.25 11.11 11.17 1.7M
2023-11-03 11.18 11.24 11.08 11.17 1.2M
2023-11-02 11.18 11.24 11.08 11.08 1.6M
2023-11-01 11.18 11.20 11.06 11.18 1.6M
2023-10-31 11.12 11.21 11.03 11.16 1.8M
2023-10-30 11.08 11.14 10.96 11.11 2.3M
2023-10-27 10.94 11.12 10.80 11.05 3.2M
2023-10-26 10.69 10.84 10.58 10.80 1.9M
2023-10-25 10.52 10.77 10.52 10.74 2.1M
2023-10-24 10.26 10.55 10.17 10.54 2.5M
2023-10-23 10.36 10.36 10.05 10.10 2.1M
2023-10-20 10.49 10.51 10.35 10.38 1.3M
2023-10-19 10.55 10.64 10.34 10.45 1.3M
2023-10-18 10.65 10.66 10.46 10.48 1.6M
2023-10-17 10.68 10.70 10.56 10.67 1.7M
2023-10-16 10.72 10.78 10.59 10.65 1.9M
2023-10-13 10.94 10.97 10.69 10.74 2.3M
2023-10-12 10.94 11.05 10.89 10.99 1.7M
2023-10-11 10.94 10.97 10.85 10.93 1.4M
2023-10-10 11.00 11.05 10.84 10.92 1.5M
2023-10-09 11.26 11.28 10.92 10.97 3.9M
2023-09-28 11.23 11.36 11.15 11.29 1.6M
2023-09-27 11.24 11.28 11.07 11.23 1.0M
2023-09-26 11.19 11.32 11.10 11.20 1.6M
2023-09-25 11.23 11.30 10.98 11.19 2.4M
2023-09-22 11.18 11.29 11.11 11.27 1.5M
2023-09-21 11.28 11.36 11.16 11.17 1.8M
2023-09-20 11.25 11.50 11.25 11.31 2.6M
2023-09-19 11.39 11.51 11.25 11.32 2.1M
2023-09-18 11.14 11.44 11.10 11.39 2.9M
2023-09-15 11.28 11.34 11.20 11.25 1.7M
2023-09-14 11.41 11.43 11.18 11.22 2.4M
2023-09-13 11.34 11.47 11.29 11.47 2.6M
2023-09-12 11.38 11.41 11.21 11.38 2.3M
2023-09-11 11.05 11.37 10.97 11.34 3.9M
2023-09-08 11.11 11.25 11.01 11.06 2.8M
2023-09-07 11.44 11.45 11.15 11.17 3.2M
2023-09-06 11.58 11.58 11.42 11.47 2.3M
2023-09-05 11.78 11.78 11.41 11.58 3.5M
2023-09-04 11.73 11.88 11.45 11.84 4.0M
2023-09-01 12.03 12.06 11.65 11.70 4.3M
2023-08-31 12.34 12.37 11.98 12.05 3.0M
2023-08-30 12.72 12.72 12.27 12.34 3.8M
2023-08-29 12.77 12.83 12.47 12.72 4.4M
2023-08-28 13.08 13.38 12.60 12.73 6.5M
2023-08-25 12.43 12.99 12.38 12.70 6.9M
2023-08-24 12.54 12.54 12.05 12.38 4.1M
2023-08-23 12.42 12.75 12.30 12.51 3.8M
2023-08-22 12.50 12.62 12.03 12.37 3.1M
2023-08-21 12.40 12.62 12.37 12.50 2.8M
2023-08-18 12.22 12.56 12.17 12.37 2.9M
2023-08-17 12.10 12.24 11.84 12.20 1.5M
2023-08-16 12.07 12.10 11.95 11.98 1.3M
2023-08-15 12.07 12.18 11.99 12.10 1.2M
2023-08-14 12.10 12.15 11.82 12.11 1.6M
2023-08-11 12.26 12.38 12.01 12.03 1.8M
2023-08-10 12.41 12.42 12.21 12.31 1.4M
2023-08-09 12.41 12.46 12.26 12.31 0.9M
2023-08-08 12.39 12.47 12.30 12.36 1.1M
2023-08-07 12.56 12.58 12.34 12.39 1.3M
2023-08-04 12.72 12.79 12.45 12.48 1.5M
2023-08-03 12.83 12.86 12.62 12.63 1.2M
2023-08-02 12.87 12.96 12.71 12.83 1.5M
2023-08-01 12.86 12.92 12.59 12.87 2.0M
2023-07-31 12.80 12.87 12.63 12.74 2.4M
2023-07-28 12.95 13.11 12.79 12.80 2.7M
2023-07-27 13.01 13.08 12.88 13.01 1.9M
2023-07-26 12.80 13.08 12.72 13.00 2.9M
2023-07-25 12.80 12.80 12.64 12.76 1.5M
2023-07-24 12.73 12.82 12.60 12.70 1.4M
2023-07-21 12.70 12.98 12.55 12.73 1.8M
2023-07-20 12.82 12.90 12.65 12.66 2.1M
2023-07-19 12.62 12.79 12.58 12.71 2.0M
2023-07-18 12.61 12.70 12.33 12.62 2.1M
2023-07-17 12.57 12.58 12.42 12.49 1.6M
2023-07-14 12.63 12.77 12.55 12.58 1.8M
2023-07-13 12.77 12.91 12.65 12.66 2.3M
2023-07-12 13.00 13.00 12.69 12.73 2.8M
2023-07-11 12.84 13.05 12.69 12.97 3.1M
2023-07-10 12.78 12.88 12.66 12.74 2.9M
2023-07-07 12.50 12.72 12.50 12.65 2.6M
2023-07-06 12.69 12.89 12.51 12.58 4.8M
2023-07-05 12.38 12.95 12.21 12.75 7.7M
2023-07-04 11.79 12.62 11.79 12.38 6.8M
2023-07-03 11.60 11.81 11.51 11.80 2.7M
2023-06-30 11.44 11.60 11.40 11.60 1.4M
2023-06-29 11.44 11.47 11.34 11.44 1.2M
2023-06-28 11.30 11.43 11.15 11.39 1.4M
2023-06-27 11.09 11.35 11.07 11.33 1.8M
2023-06-26 11.33 11.38 11.02 11.07 1.3M
2023-06-21 11.20 11.26 11.13 11.16 1.1M
2023-06-20 11.36 11.36 11.17 11.20 1.2M
2023-06-19 11.44 11.48 11.28 11.33 1.4M
2023-06-16 11.41 11.59 11.37 11.41 1.9M
2023-06-15 11.46 11.46 11.30 11.36 1.6M
2023-06-14 11.55 11.57 11.37 11.40 1.8M
2023-06-13 11.79 11.90 11.52 11.56 1.6M
2023-06-12 11.90 11.90 11.57 11.68 1.5M
2023-06-09 11.98 12.10 11.80 11.81 1.7M
2023-06-08 11.93 12.14 11.91 11.93 1.5M
2023-06-07 11.94 12.06 11.87 11.96 2.1M
2023-06-06 12.37 12.39 11.92 11.94 3.3M
2023-06-05 12.20 12.81 12.09 12.36 5.3M
2023-06-02 12.03 12.20 12.02 12.08 1.6M
2023-06-01 12.18 12.24 11.65 12.09 3.2M
2023-05-31 12.03 12.30 11.96 12.00 3.1M
2023-05-30 12.12 12.28 12.01 12.20 1.9M
2023-05-29 12.18 12.44 12.06 12.07 1.8M
2023-05-26 12.20 12.34 11.98 12.30 2.7M
2023-05-25 12.07 12.18 11.97 12.11 1.6M
2023-05-24 12.11 12.21 12.01 12.07 1.5M
2023-05-23 12.24 12.38 12.12 12.16 1.7M
2023-05-22 12.27 12.68 12.14 12.25 2.4M
2023-05-19 12.23 12.34 12.10 12.20 1.9M
2023-05-18 12.23 12.44 12.18 12.35 1.8M
2023-05-17 12.36 12.46 12.11 12.42 2.5M
2023-05-16 12.38 12.38 12.15 12.20 2.1M
2023-05-15 12.27 12.45 12.09 12.27 3.2M
2023-05-12 12.29 12.50 12.20 12.27 3.9M
2023-05-11 12.13 12.43 12.02 12.34 4.0M
2023-05-10 11.88 12.11 11.88 12.06 2.9M
2023-05-09 12.05 12.16 11.82 11.88 3.0M
2023-05-08 11.85 12.16 11.78 12.09 3.9M
2023-05-05 11.92 12.13 11.67 11.78 4.3M
2023-05-04 11.29 11.91 11.24 11.87 4.9M
2023-04-28 11.00 11.22 10.88 11.20 2.3M
2023-04-27 10.94 11.02 10.80 10.87 1.1M
2023-04-26 10.38 10.80 10.38 10.78 1.1M
2023-04-25 10.60 10.64 10.22 10.43 0.9M
2023-04-24 10.50 10.66 10.38 10.59 0.8M
2023-04-21 10.77 10.84 10.50 10.55 1.3M
2023-04-20 10.98 10.98 10.70 10.79 0.8M
2023-04-19 11.03 11.06 10.83 10.85 0.9M
2023-04-18 11.06 11.11 10.96 10.98 0.6M
2023-04-17 10.91 11.10 10.91 11.06 1.5M
2023-04-14 11.01 11.01 10.89 11.00 0.8M
2023-04-13 11.02 11.10 10.93 10.94 0.8M
2023-04-12 11.09 11.23 10.93 11.08 1.3M
2023-04-11 10.92 11.01 10.81 11.00 0.7M
2023-04-10 11.06 11.16 10.84 10.87 1.0M
2023-04-07 10.90 11.09 10.80 11.07 1.7M
2023-04-06 10.82 10.92 10.71 10.91 0.9M
2023-04-04 11.28 11.29 10.70 10.84 3.3M
2023-04-03 11.19 11.29 11.19 11.27 1.0M
2023-03-31 11.15 11.26 11.12 11.19 1.0M
2023-03-30 11.37 11.43 11.09 11.17 1.8M
2023-03-29 11.50 11.56 11.30 11.37 1.7M
2023-03-28 11.69 11.69 11.51 11.52 1.3M
2023-03-27 11.85 11.85 11.52 11.62 1.9M
2023-03-24 11.88 11.88 11.74 11.83 1.8M
2023-03-23 11.92 11.96 11.65 11.74 3.5M
2023-03-22 11.89 12.01 11.85 11.95 3.1M
2023-03-21 11.92 12.07 11.76 11.90 4.5M
2023-03-20 12.06 12.38 11.93 12.04 6.8M
2023-03-17 12.00 12.43 11.90 12.11 6.0M
2023-03-16 11.79 12.04 11.65 11.99 5.9M
2023-03-15 11.38 12.26 11.32 11.76 4.7M
2023-03-14 11.51 11.61 11.22 11.32 2.8M
2023-03-13 11.76 11.76 11.46 11.63 4.9M
2023-03-10 11.54 12.44 11.53 11.88 8.9M
2023-03-09 11.35 11.67 11.35 11.57 1.5M
2023-03-08 11.35 11.57 11.32 11.41 1.3M
2023-03-07 11.63 11.69 11.35 11.35 2.1M
2023-03-06 11.74 11.74 11.62 11.63 0.9M
2023-03-03 11.77 11.77 11.63 11.71 0.8M
2023-03-02 11.77 11.79 11.71 11.77 0.8M
2023-03-01 11.77 11.77 11.66 11.76 0.8M
2023-02-28 11.73 11.73 11.60 11.73 0.9M
2023-02-27 11.71 11.76 11.50 11.61 1.0M
2023-02-24 11.72 11.80 11.65 11.76 0.9M
2023-02-23 11.77 11.82 11.66 11.74 1.0M
2023-02-22 11.75 11.78 11.58 11.69 1.0M
2023-02-21 11.67 11.77 11.63 11.75 1.1M
2023-02-20 11.54 11.66 11.46 11.62 1.3M
2023-02-17 11.54 11.67 11.51 11.53 1.3M
2023-02-16 11.86 11.91 11.44 11.51 2.3M
2023-02-15 11.86 11.89 11.73 11.88 1.3M
2023-02-14 11.85 11.89 11.72 11.84 1.6M
2023-02-13 11.83 11.84 11.71 11.81 1.3M
2023-02-10 11.69 11.83 11.66 11.77 1.4M
2023-02-09 11.69 11.76 11.63 11.74 1.6M
2023-02-08 11.73 11.85 11.67 11.70 2.2M
2023-02-07 11.73 11.83 11.62 11.76 3.3M
2023-02-06 11.32 11.69 11.25 11.68 3.9M
2023-02-03 11.31 11.37 11.22 11.32 2.0M
2023-02-02 11.44 11.44 11.32 11.35 1.1M
2023-02-01 11.38 11.51 11.29 11.41 1.6M
2023-01-31 11.31 11.36 11.20 11.36 1.3M
2023-01-30 11.24 11.35 11.19 11.31 1.4M
2023-01-20 11.12 11.25 11.08 11.18 1.1M
2023-01-19 11.00 11.08 10.86 11.08 1.3M
2023-01-18 11.10 11.15 10.95 10.96 0.9M
2023-01-17 11.00 11.11 10.95 10.97 1.3M
2023-01-16 10.95 11.03 10.91 11.01 0.9M
2023-01-13 11.02 11.02 10.85 10.95 1.0M
2023-01-12 10.90 11.02 10.85 10.97 0.7M
2023-01-11 10.91 11.03 10.83 10.95 1.2M
2023-01-10 11.15 11.15 10.87 10.94 1.4M
2023-01-09 10.96 11.07 10.89 11.05 1.0M
2023-01-06 11.06 11.18 10.94 10.99 1.3M
2023-01-05 11.09 11.13 10.94 11.06 1.5M
2023-01-04 10.86 11.17 10.85 11.13 2.4M
2023-01-03 10.77 10.85 10.64 10.83 1.1M