Dun'An Environ A (002011)

002011
🏛️ China →
14.23
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 13.51 13.82 13.41 13.75 11.3M
2023-12-28 13.23 13.73 13.15 13.58 15.9M
2023-12-27 13.06 13.38 12.92 13.27 13.8M
2023-12-26 13.60 13.60 12.32 12.88 25.6M
2023-12-25 12.75 13.55 12.69 13.45 15.3M
2023-12-22 12.75 12.91 12.62 12.75 5.8M
2023-12-21 12.41 12.87 12.29 12.74 7.0M
2023-12-20 12.84 12.93 12.54 12.59 6.4M
2023-12-19 12.81 12.90 12.65 12.77 5.5M
2023-12-18 12.77 13.03 12.61 12.85 5.8M
2023-12-15 12.95 13.02 12.73 12.80 5.3M
2023-12-14 13.05 13.09 12.85 12.96 6.5M
2023-12-13 13.16 13.18 12.91 12.93 6.8M
2023-12-12 13.25 13.30 13.00 13.13 7.8M
2023-12-11 13.11 13.28 12.89 13.23 10.6M
2023-12-08 13.02 13.53 13.02 13.14 16.0M
2023-12-07 12.92 13.13 12.68 13.03 12.6M
2023-12-06 12.53 13.18 12.40 12.93 17.1M
2023-12-05 12.55 12.60 12.32 12.47 8.9M
2023-12-04 12.28 13.07 12.28 12.63 16.4M
2023-12-01 12.10 12.30 11.94 12.28 9.5M
2023-11-30 12.15 12.19 11.91 12.02 8.1M
2023-11-29 12.18 12.48 12.12 12.16 10.0M
2023-11-28 12.16 12.32 12.02 12.24 7.6M
2023-11-27 12.28 12.34 12.06 12.17 8.5M
2023-11-24 12.53 12.61 12.24 12.28 11.0M
2023-11-23 11.73 12.65 11.70 12.54 17.2M
2023-11-22 11.98 11.98 11.79 11.79 4.8M
2023-11-21 12.30 12.30 12.00 12.04 5.8M
2023-11-20 11.91 12.39 11.79 12.30 12.2M
2023-11-17 11.80 11.95 11.66 11.94 4.7M
2023-11-16 11.89 11.95 11.78 11.80 4.6M
2023-11-15 11.78 12.08 11.72 11.93 12.5M
2023-11-14 11.58 11.70 11.54 11.66 6.4M
2023-11-13 11.69 11.72 11.45 11.58 7.7M
2023-11-10 11.88 11.88 11.61 11.66 9.4M
2023-11-09 12.15 12.15 11.87 11.89 7.9M
2023-11-08 12.15 12.26 12.03 12.13 5.4M
2023-11-07 12.02 12.40 12.02 12.18 9.3M
2023-11-06 12.01 12.20 12.01 12.07 8.2M
2023-11-03 12.02 12.22 11.99 12.01 8.9M
2023-11-02 12.21 12.23 11.95 12.07 11.6M
2023-11-01 11.78 12.35 11.73 12.21 16.3M
2023-10-31 11.73 12.05 11.55 11.88 23.2M
2023-10-30 11.03 11.86 11.03 11.67 32.6M
2023-10-27 11.00 11.03 10.63 11.03 11.5M
2023-10-26 10.10 10.10 9.79 10.03 10.7M
2023-10-25 10.21 10.58 10.06 10.14 12.4M
2023-10-24 10.43 10.52 10.10 10.20 11.8M
2023-10-23 11.05 11.08 10.21 10.40 10.9M
2023-10-20 11.38 11.51 11.08 11.17 5.5M
2023-10-19 11.61 11.71 11.42 11.43 5.2M
2023-10-18 11.57 11.74 11.40 11.62 5.2M
2023-10-17 11.84 11.87 11.58 11.61 6.8M
2023-10-16 12.00 12.20 11.79 11.91 10.7M
2023-10-13 11.76 12.15 11.70 12.08 17.3M
2023-10-12 11.36 11.86 11.25 11.80 14.8M
2023-10-11 11.16 11.35 11.09 11.28 5.7M
2023-10-10 11.31 11.35 11.11 11.14 5.2M
2023-10-09 11.11 11.33 11.11 11.31 5.4M
2023-09-28 11.00 11.24 11.00 11.12 4.8M
2023-09-27 10.96 11.20 10.90 11.03 5.7M
2023-09-26 11.04 11.05 10.88 10.99 4.0M
2023-09-25 11.05 11.21 10.95 11.01 4.8M
2023-09-22 10.95 11.08 10.86 11.06 5.5M
2023-09-21 11.10 11.17 10.90 10.93 6.3M
2023-09-20 11.40 11.43 11.05 11.10 5.6M
2023-09-19 11.57 11.59 11.38 11.40 4.5M
2023-09-18 11.35 11.66 11.21 11.62 7.7M
2023-09-15 11.40 11.47 11.24 11.36 6.3M
2023-09-14 11.52 11.55 11.31 11.35 4.3M
2023-09-13 11.76 11.78 11.41 11.54 6.2M
2023-09-12 11.62 11.83 11.62 11.76 5.4M
2023-09-11 11.60 11.68 11.40 11.63 6.5M
2023-09-08 11.48 11.65 11.45 11.56 3.1M
2023-09-07 11.76 11.77 11.53 11.54 5.0M
2023-09-06 11.79 11.83 11.66 11.80 3.3M
2023-09-05 11.89 11.95 11.66 11.77 4.4M
2023-09-04 11.78 11.94 11.70 11.88 7.3M
2023-09-01 11.58 11.77 11.57 11.73 5.3M
2023-08-31 11.70 11.76 11.50 11.57 6.7M
2023-08-30 11.52 11.95 11.50 11.69 12.1M
2023-08-29 11.11 11.75 11.11 11.51 15.7M
2023-08-28 11.80 11.87 11.24 11.27 12.5M
2023-08-25 11.60 11.64 11.13 11.29 12.7M
2023-08-24 12.35 12.35 11.31 11.76 24.8M
2023-08-23 12.40 12.60 12.25 12.56 7.4M
2023-08-22 12.26 12.49 12.21 12.39 5.3M
2023-08-21 12.35 12.42 12.19 12.22 3.7M
2023-08-18 12.52 12.60 12.32 12.32 3.5M
2023-08-17 12.43 12.61 12.25 12.57 4.6M
2023-08-16 12.50 12.58 12.36 12.36 3.9M
2023-08-15 12.78 12.81 12.38 12.51 4.5M
2023-08-14 12.59 12.87 12.32 12.77 6.2M
2023-08-11 12.83 12.86 12.60 12.60 6.2M
2023-08-10 12.60 12.84 12.47 12.81 8.5M
2023-08-09 12.80 12.81 12.50 12.59 12.3M
2023-08-08 13.01 13.10 12.91 13.00 4.3M
2023-08-07 13.10 13.15 12.96 13.04 3.7M
2023-08-04 12.91 13.15 12.91 13.05 7.0M
2023-08-03 12.94 12.99 12.84 12.90 5.5M
2023-08-02 13.08 13.11 12.88 12.91 7.1M
2023-08-01 13.36 13.40 13.03 13.08 9.3M
2023-07-31 13.20 13.55 13.20 13.29 11.1M
2023-07-28 13.39 13.42 12.80 13.21 15.7M
2023-07-27 13.35 14.00 13.35 13.48 20.6M
2023-07-26 13.30 13.60 13.26 13.32 10.2M
2023-07-25 13.40 13.57 13.23 13.29 14.9M
2023-07-24 13.38 13.72 13.25 13.34 11.0M
2023-07-21 13.48 13.52 13.05 13.35 7.9M
2023-07-20 13.62 13.74 13.45 13.47 7.2M
2023-07-19 13.97 13.97 13.54 13.62 9.7M
2023-07-18 13.60 14.24 13.55 14.04 16.8M
2023-07-17 13.50 13.71 13.36 13.56 9.2M
2023-07-14 13.80 13.86 13.55 13.59 11.2M
2023-07-13 14.01 14.10 13.77 13.81 11.6M
2023-07-12 14.10 14.36 13.97 14.01 14.2M
2023-07-11 13.82 14.27 13.70 14.00 14.6M
2023-07-10 13.88 14.05 13.68 13.70 11.4M
2023-07-07 13.83 14.00 13.69 13.86 9.4M
2023-07-06 14.12 14.28 13.75 13.90 15.2M
2023-07-05 14.20 14.29 14.07 14.12 9.3M
2023-07-04 13.93 14.46 13.93 14.21 19.2M
2023-07-03 13.93 14.14 13.81 13.99 18.4M
2023-06-30 13.94 14.23 13.81 13.83 17.0M
2023-06-29 13.55 14.06 13.48 13.99 17.4M
2023-06-28 13.60 13.66 13.28 13.60 11.2M
2023-06-27 13.28 13.65 13.19 13.55 14.9M
2023-06-26 13.35 13.57 13.17 13.25 13.6M
2023-06-21 13.99 14.06 13.51 13.53 13.5M
2023-06-20 13.33 14.08 13.33 13.91 26.9M
2023-06-19 13.45 13.61 13.22 13.41 16.4M
2023-06-16 13.34 13.47 13.21 13.36 15.4M
2023-06-15 13.05 13.35 13.02 13.24 20.0M
2023-06-14 13.11 13.30 13.00 13.11 14.5M
2023-06-13 13.23 13.43 13.02 13.05 17.8M
2023-06-12 12.69 13.28 12.60 13.21 25.5M
2023-06-09 12.53 12.80 12.52 12.70 13.3M
2023-06-08 12.31 12.54 12.27 12.42 8.4M
2023-06-07 12.55 12.86 12.31 12.39 10.9M
2023-06-06 12.79 12.99 12.48 12.50 14.0M
2023-06-05 12.88 12.94 12.63 12.78 10.9M
2023-06-02 12.33 13.09 12.33 12.87 23.1M
2023-06-01 12.35 12.46 12.17 12.28 8.6M
2023-05-31 12.46 12.54 12.31 12.35 7.7M
2023-05-30 12.42 12.68 12.31 12.58 10.2M
2023-05-29 12.86 12.86 12.36 12.41 13.4M
2023-05-26 12.54 12.79 12.46 12.74 10.5M
2023-05-25 12.58 12.73 12.38 12.61 8.4M
2023-05-24 12.60 12.82 12.47 12.63 8.4M
2023-05-23 12.87 12.90 12.60 12.63 9.6M
2023-05-22 12.93 13.03 12.72 12.88 10.3M
2023-05-19 12.58 12.97 12.53 12.89 17.4M
2023-05-18 12.40 12.83 12.39 12.69 16.8M
2023-05-17 12.31 12.50 12.24 12.48 8.0M
2023-05-16 12.51 12.62 12.27 12.37 11.5M
2023-05-15 12.26 12.62 12.20 12.54 15.2M
2023-05-12 12.53 12.65 12.23 12.26 14.2M
2023-05-11 12.79 13.04 12.53 12.58 16.4M
2023-05-10 12.44 13.02 12.26 12.84 24.2M
2023-05-09 13.19 13.19 12.43 12.45 31.1M
2023-05-08 13.51 13.67 13.15 13.23 25.8M
2023-05-05 14.47 14.47 13.30 13.50 39.5M
2023-05-04 14.12 14.79 14.03 14.53 30.9M
2023-04-28 14.76 14.77 14.22 14.38 34.4M
2023-04-27 14.89 15.10 14.46 14.87 44.0M
2023-04-26 14.13 15.40 13.93 14.85 71.4M
2023-04-25 14.12 15.10 13.60 14.50 83.0M
2023-04-24 13.25 13.84 13.24 13.84 48.9M
2023-04-21 12.85 13.08 12.54 12.58 17.7M
2023-04-20 13.25 13.38 12.80 12.82 25.1M
2023-04-19 12.60 13.20 12.56 13.19 37.1M
2023-04-18 12.20 12.81 12.08 12.77 24.7M
2023-04-17 12.07 12.43 12.05 12.25 12.4M
2023-04-14 11.90 12.19 11.85 12.11 11.3M
2023-04-13 12.10 12.10 11.83 11.90 12.6M
2023-04-12 12.18 12.30 12.01 12.11 9.5M
2023-04-11 12.37 12.38 12.15 12.22 8.9M
2023-04-10 12.20 12.34 12.12 12.28 11.8M
2023-04-07 12.10 12.25 12.05 12.13 9.8M
2023-04-06 12.02 12.16 11.93 12.07 13.2M
2023-04-04 12.50 12.55 12.02 12.10 26.5M
2023-04-03 12.82 12.85 12.40 12.49 21.2M
2023-03-31 12.87 13.07 12.80 12.81 12.7M
2023-03-30 12.65 12.95 12.57 12.87 19.1M
2023-03-29 12.02 13.09 12.02 12.80 34.1M
2023-03-28 12.14 12.23 12.01 12.05 9.5M
2023-03-27 12.02 12.25 11.92 12.14 14.9M
2023-03-24 12.17 12.26 11.98 12.07 18.3M
2023-03-23 12.25 12.28 12.03 12.18 11.0M
2023-03-22 12.50 12.80 12.23 12.30 18.8M
2023-03-21 12.15 12.53 12.14 12.46 15.0M
2023-03-20 12.10 12.28 11.92 12.15 11.1M
2023-03-17 12.29 12.33 12.01 12.01 12.6M
2023-03-16 12.50 12.50 12.10 12.21 12.6M
2023-03-15 12.87 12.98 12.44 12.49 15.1M
2023-03-14 13.09 13.09 12.45 12.73 17.0M
2023-03-13 13.11 13.30 12.98 13.15 9.0M
2023-03-10 13.30 13.39 13.09 13.11 8.3M
2023-03-09 13.54 13.67 13.28 13.33 8.1M
2023-03-08 13.31 13.74 13.31 13.59 6.2M
2023-03-07 13.83 13.87 13.44 13.48 13.5M
2023-03-06 13.95 13.97 13.20 13.82 29.6M
2023-03-03 14.15 14.29 13.93 14.04 12.8M
2023-03-02 14.88 15.08 14.10 14.23 15.6M
2023-03-01 14.47 15.08 14.31 14.72 16.3M
2023-02-28 14.53 14.66 13.99 14.38 13.3M
2023-02-27 14.50 14.69 14.32 14.57 5.5M
2023-02-24 14.81 14.82 14.57 14.58 7.5M
2023-02-23 14.49 15.07 14.45 14.88 15.7M
2023-02-22 14.58 14.67 14.41 14.49 7.3M
2023-02-21 14.62 14.65 14.40 14.55 9.2M
2023-02-20 14.55 14.60 14.23 14.59 10.0M
2023-02-17 14.50 14.80 14.41 14.57 8.2M
2023-02-16 14.98 15.01 14.31 14.46 17.1M
2023-02-15 15.34 15.46 14.91 14.98 16.4M
2023-02-14 15.55 15.76 15.29 15.35 14.0M
2023-02-13 15.34 15.62 15.25 15.60 14.9M
2023-02-10 15.40 15.51 15.18 15.34 10.3M
2023-02-09 15.39 15.56 15.25 15.47 12.1M
2023-02-08 16.00 16.13 15.20 15.45 23.2M
2023-02-07 15.53 16.37 15.27 16.17 27.6M
2023-02-06 15.81 15.96 15.36 15.43 10.3M
2023-02-03 16.06 16.34 15.62 16.00 15.5M
2023-02-02 15.75 16.87 15.57 16.26 36.5M
2023-02-01 15.14 15.73 14.97 15.68 24.7M
2023-01-31 14.90 15.55 14.84 15.03 21.1M
2023-01-30 14.76 15.55 14.71 14.89 20.3M
2023-01-20 14.53 14.71 14.25 14.35 11.2M
2023-01-19 14.59 14.71 14.41 14.50 9.7M
2023-01-18 14.91 15.12 14.64 14.67 8.7M
2023-01-17 14.62 15.10 14.52 15.01 14.9M
2023-01-16 15.05 15.09 14.54 14.60 16.7M
2023-01-13 14.84 15.36 14.75 14.91 17.2M
2023-01-12 14.55 14.99 14.50 14.85 13.0M
2023-01-11 14.81 15.00 14.56 14.63 12.9M
2023-01-10 14.34 15.04 14.08 14.85 27.2M
2023-01-09 14.53 15.11 14.25 14.33 22.2M
2023-01-06 14.30 14.49 14.15 14.42 22.3M
2023-01-05 13.27 14.46 13.20 14.26 29.2M
2023-01-04 13.15 13.59 13.15 13.24 13.2M
2023-01-03 13.06 13.34 12.92 13.25 13.5M