Qiaoyin Env (002973)

002973
🏛️ China →
15.35
Última Actualización: 2025-09-26
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
2022-12-30 10.80 10.80 10.57 10.66 0.8M
2022-12-29 10.73 10.85 10.60 10.62 1.0M
2022-12-28 10.75 10.87 10.64 10.74 1.0M
2022-12-27 10.76 10.76 10.65 10.74 0.6M
2022-12-26 10.58 10.71 10.52 10.70 0.6M
2022-12-23 10.49 10.61 10.45 10.58 0.7M
2022-12-22 10.70 10.79 10.48 10.50 0.8M
2022-12-21 10.86 10.88 10.62 10.65 1.2M
2022-12-20 10.92 10.94 10.76 10.81 0.9M
2022-12-19 11.08 11.18 10.82 10.88 1.6M
2022-12-16 11.44 11.49 11.13 11.14 1.5M
2022-12-15 11.42 11.51 11.40 11.48 0.8M
2022-12-14 11.50 11.56 11.40 11.43 1.1M
2022-12-13 11.40 11.55 11.35 11.50 1.6M
2022-12-12 11.42 11.46 11.28 11.40 1.2M
2022-12-09 11.52 11.61 11.35 11.42 1.8M
2022-12-08 11.64 11.74 11.48 11.56 1.8M
2022-12-07 11.62 11.70 11.53 11.63 1.5M
2022-12-06 11.92 11.92 11.57 11.65 2.4M
2022-12-05 11.88 11.93 11.78 11.91 1.8M
2022-12-02 11.70 11.89 11.70 11.86 1.8M
2022-12-01 11.68 11.85 11.65 11.81 2.3M
2022-11-30 11.71 11.93 11.58 11.63 1.9M
2022-11-29 11.92 11.92 11.66 11.74 1.9M
2022-11-28 11.57 11.77 11.43 11.66 2.3M
2022-11-25 12.07 12.13 11.67 11.67 2.9M
2022-11-24 12.14 12.24 11.95 12.06 2.7M
2022-11-23 11.98 12.33 11.73 12.28 4.4M
2022-11-22 12.32 12.34 11.98 12.02 3.4M
2022-11-21 12.13 12.30 12.05 12.23 2.3M
2022-11-18 12.34 12.44 12.08 12.13 3.4M
2022-11-17 12.47 12.47 12.18 12.35 3.8M
2022-11-16 12.68 12.69 12.38 12.53 4.1M
2022-11-15 12.41 12.62 12.28 12.62 5.6M
2022-11-14 12.45 12.71 12.32 12.54 5.2M
2022-11-11 12.77 12.85 12.28 12.50 7.6M
2022-11-10 12.69 12.78 12.44 12.72 7.4M
2022-11-09 12.58 12.99 12.48 12.85 8.8M
2022-11-08 12.61 13.34 12.38 12.94 13.4M
2022-11-07 13.50 13.92 12.60 12.77 19.5M
2022-11-04 12.29 13.18 12.26 13.18 11.5M
2022-11-03 10.81 11.98 10.76 11.98 3.8M
2022-11-02 10.92 10.99 10.74 10.89 1.8M
2022-11-01 10.35 10.95 10.35 10.93 2.2M
2022-10-31 10.19 10.47 10.12 10.32 1.4M
2022-10-28 10.87 11.09 10.00 10.14 2.7M
2022-10-27 11.03 11.22 10.84 10.89 2.5M
2022-10-26 11.08 11.59 10.95 11.02 2.4M
2022-10-25 11.42 11.62 11.20 11.35 1.0M
2022-10-24 11.75 11.75 11.37 11.45 0.9M
2022-10-21 11.81 11.81 11.60 11.60 0.8M
2022-10-20 11.66 11.76 11.55 11.64 0.9M
2022-10-19 11.65 11.78 11.53 11.65 1.0M
2022-10-18 11.70 11.75 11.53 11.68 1.0M
2022-10-17 11.40 11.67 11.39 11.62 1.2M
2022-10-14 11.63 11.77 11.40 11.52 1.6M
2022-10-13 11.20 11.59 11.10 11.42 1.9M
2022-10-12 11.12 11.25 10.92 11.22 0.8M
2022-10-11 10.90 11.15 10.85 11.13 0.8M
2022-10-10 11.05 11.16 10.82 10.90 1.2M
2022-09-30 11.06 11.14 10.81 10.93 0.5M
2022-09-29 11.17 11.17 11.02 11.02 0.7M
2022-09-28 11.10 11.29 10.98 10.98 0.9M
2022-09-27 11.00 11.17 10.87 11.12 1.1M
2022-09-26 11.10 11.23 10.71 10.74 1.1M
2022-09-23 11.20 11.42 11.05 11.10 0.7M
2022-09-22 11.35 11.45 11.26 11.30 0.6M
2022-09-21 11.33 11.48 11.16 11.38 0.6M
2022-09-20 11.17 11.49 11.15 11.33 0.6M
2022-09-19 11.38 11.42 11.10 11.25 0.8M
2022-09-16 11.74 11.78 11.30 11.38 1.1M
2022-09-15 12.06 12.21 11.63 11.74 1.1M
2022-09-14 12.08 12.27 12.01 12.09 1.0M
2022-09-13 12.30 12.39 12.26 12.28 0.5M
2022-09-09 12.29 12.40 12.20 12.26 0.9M
2022-09-08 12.42 12.53 12.27 12.27 0.7M
2022-09-07 12.34 12.50 12.30 12.41 0.8M
2022-09-06 12.32 12.41 12.24 12.36 1.1M
2022-09-05 12.35 12.47 12.25 12.31 0.6M
2022-09-02 12.27 12.39 12.20 12.35 0.8M
2022-09-01 12.46 12.49 12.22 12.26 0.9M
2022-08-31 12.64 12.70 12.38 12.41 1.2M
2022-08-30 12.68 12.98 12.58 12.73 1.8M
2022-08-29 12.37 12.56 12.28 12.53 1.2M
2022-08-26 12.53 12.68 12.30 12.53 1.9M
2022-08-25 12.47 12.61 12.24 12.48 1.9M
2022-08-24 12.71 12.74 12.22 12.22 2.1M
2022-08-23 12.60 12.65 12.51 12.64 0.9M
2022-08-22 12.69 12.78 12.50 12.60 1.9M
2022-08-19 12.70 13.40 12.70 12.86 3.3M
2022-08-18 12.84 12.86 12.50 12.58 1.4M
2022-08-17 12.84 12.88 12.75 12.80 0.9M
2022-08-16 12.73 12.80 12.66 12.77 0.9M
2022-08-15 12.76 12.79 12.58 12.65 1.3M
2022-08-12 12.94 13.00 12.82 12.85 1.0M
2022-08-11 12.78 12.91 12.73 12.86 1.1M
2022-08-10 12.97 12.97 12.71 12.80 1.2M
2022-08-09 12.90 13.06 12.76 12.93 2.0M
2022-08-08 12.79 12.80 12.53 12.72 1.0M
2022-08-05 12.60 12.79 12.51 12.78 1.3M
2022-08-04 12.41 12.88 12.34 12.67 1.5M
2022-08-03 12.53 13.02 12.31 12.36 2.0M
2022-08-02 13.19 13.19 12.31 12.48 3.3M
2022-08-01 13.47 13.49 13.10 13.28 2.2M
2022-07-29 13.41 13.55 13.24 13.44 2.8M
2022-07-28 13.61 13.76 13.32 13.41 3.8M
2022-07-27 13.50 13.72 13.39 13.52 3.0M
2022-07-26 13.78 13.78 13.30 13.73 3.5M
2022-07-25 13.28 13.95 13.28 13.78 6.8M
2022-07-22 13.17 13.60 13.16 13.34 4.7M
2022-07-21 13.29 13.75 13.18 13.28 4.4M
2022-07-20 13.47 13.56 13.20 13.29 6.6M
2022-07-19 13.75 14.04 13.42 13.57 13.3M
2022-07-18 12.23 13.44 12.23 13.44 4.3M
2022-07-15 12.50 12.56 12.22 12.32 1.8M
2022-07-14 12.54 12.72 12.38 12.60 2.1M
2022-07-13 12.26 12.63 12.23 12.59 2.5M
2022-07-12 12.53 12.55 12.00 12.16 1.6M
2022-07-11 12.37 12.64 12.30 12.55 1.7M
2022-07-08 12.33 12.52 12.28 12.37 1.3M
2022-07-07 12.38 12.70 12.31 12.34 2.0M
2022-07-06 12.41 12.41 12.18 12.35 1.3M
2022-07-05 12.49 12.56 12.26 12.41 1.4M
2022-07-04 12.40 12.51 12.08 12.44 1.8M
2022-07-01 12.50 12.59 12.27 12.40 2.0M
2022-06-30 11.93 12.62 11.93 12.35 3.3M
2022-06-29 12.34 12.47 12.01 12.02 1.9M
2022-06-28 12.17 12.68 12.09 12.40 2.9M
2022-06-27 12.20 12.38 12.08 12.15 1.8M
2022-06-24 12.25 12.44 12.06 12.27 3.3M
2022-06-23 11.89 12.63 11.60 12.30 4.4M
2022-06-22 11.86 11.95 11.61 11.64 1.2M
2022-06-21 11.85 12.06 11.73 11.90 1.6M
2022-06-20 11.49 11.86 11.48 11.85 1.9M
2022-06-17 11.56 11.59 11.29 11.48 1.5M
2022-06-16 11.60 11.73 11.57 11.59 1.2M
2022-06-15 11.68 11.95 11.62 11.62 1.9M
2022-06-14 11.76 11.76 11.34 11.56 1.8M
2022-06-13 11.60 11.83 11.58 11.82 1.6M
2022-06-10 11.54 11.70 11.50 11.65 1.5M
2022-06-09 11.94 11.96 11.56 11.56 2.2M
2022-06-08 11.79 12.07 11.71 11.94 2.6M
2022-06-07 12.05 12.11 11.81 11.88 3.2M
2022-06-06 11.97 12.22 11.83 12.21 3.9M
2022-06-02 12.33 12.35 11.90 12.00 4.0M
2022-06-01 12.15 12.26 11.92 12.24 4.2M
2022-05-31 12.55 12.61 12.07 12.17 5.8M
2022-05-30 13.04 13.08 12.36 12.64 8.5M
2022-05-27 12.07 13.40 12.07 13.07 12.6M
2022-05-26 13.70 15.29 13.37 13.40 16.8M
2022-05-25 13.90 13.90 13.90 13.90 4.3M
2022-05-24 11.54 12.64 11.32 12.64 6.8M
2022-05-23 11.25 11.60 11.25 11.49 0.9M
2022-05-20 11.16 11.37 11.10 11.22 0.7M
2022-05-19 11.12 11.21 11.02 11.13 0.7M
2022-05-18 11.28 11.39 11.14 11.24 0.9M
2022-05-17 11.24 11.26 11.00 11.22 0.8M
2022-05-16 11.33 11.47 11.13 11.24 0.8M
2022-05-13 11.37 11.39 11.20 11.28 0.7M
2022-05-12 10.96 11.41 10.96 11.28 1.1M
2022-05-11 11.36 11.48 11.06 11.07 1.0M
2022-05-10 10.85 11.37 10.85 11.32 1.0M
2022-05-09 10.85 11.30 10.85 11.14 1.0M
2022-05-06 11.12 11.12 10.62 10.84 1.1M
2022-05-05 10.73 11.03 10.43 10.90 1.2M
2022-04-29 10.11 10.81 9.95 10.65 1.8M
2022-04-28 10.09 10.32 9.62 9.85 1.3M
2022-04-27 9.42 10.18 9.42 10.12 1.9M
2022-04-26 11.12 11.21 10.22 10.26 2.0M
2022-04-25 12.08 12.08 11.12 11.12 2.6M
2022-04-22 12.50 12.51 12.14 12.35 2.0M
2022-04-21 12.50 13.25 12.16 12.60 3.7M
2022-04-20 12.04 12.81 12.01 12.77 3.2M
2022-04-19 11.78 12.05 11.73 12.04 0.8M
2022-04-18 11.83 11.83 11.56 11.77 0.5M
2022-04-15 11.93 11.97 11.73 11.78 0.8M
2022-04-14 12.00 12.14 11.93 11.95 0.9M
2022-04-13 12.15 12.18 11.97 12.00 0.6M
2022-04-12 11.88 12.50 11.74 12.24 1.1M
2022-04-11 12.08 12.26 11.87 11.96 1.1M
2022-04-08 12.25 12.38 11.99 12.11 0.9M
2022-04-07 12.36 12.56 12.26 12.26 0.7M
2022-04-06 12.20 12.55 12.19 12.55 1.0M
2022-04-01 12.20 12.30 12.07 12.29 0.9M
2022-03-31 12.21 12.34 12.16 12.19 0.8M
2022-03-30 12.06 12.34 11.96 12.29 1.2M
2022-03-29 12.17 12.25 11.97 12.00 0.9M
2022-03-28 12.37 12.39 11.88 12.14 0.9M
2022-03-25 12.37 12.45 12.19 12.21 0.7M
2022-03-24 12.54 12.54 12.30 12.34 0.9M
2022-03-23 12.73 12.73 12.51 12.56 1.0M
2022-03-22 12.57 12.68 12.40 12.59 1.0M
2022-03-21 12.43 12.55 12.33 12.54 1.2M
2022-03-18 12.25 12.42 12.19 12.38 0.9M
2022-03-17 12.36 12.48 12.25 12.29 2.4M
2022-03-16 11.96 12.36 11.52 12.35 3.0M
2022-03-15 12.56 12.60 11.72 11.82 3.9M
2022-03-14 13.05 13.99 12.66 12.70 4.0M
2022-03-11 13.04 13.22 12.79 13.10 2.6M
2022-03-10 13.38 13.63 13.07 13.24 2.5M
2022-03-09 13.91 13.99 12.78 13.05 3.0M
2022-03-08 14.24 14.33 13.72 13.75 1.8M
2022-03-07 14.68 14.79 14.20 14.24 2.2M
2022-03-04 14.97 14.97 14.63 14.71 2.4M
2022-03-03 15.24 15.26 14.88 14.97 1.6M
2022-03-02 15.33 15.48 15.04 15.18 2.5M
2022-03-01 15.49 15.67 15.36 15.47 2.0M
2022-02-28 15.50 15.62 15.28 15.44 1.1M
2022-02-25 15.49 15.70 15.38 15.50 1.3M
2022-02-24 16.00 16.50 15.16 15.41 2.5M
2022-02-23 15.91 16.02 15.73 15.94 1.0M
2022-02-22 16.10 16.10 15.77 15.90 1.4M
2022-02-21 16.30 16.30 16.00 16.07 1.4M
2022-02-18 15.91 16.18 15.59 16.00 2.6M
2022-02-17 16.06 16.81 16.05 16.13 3.9M
2022-02-16 15.67 16.09 15.63 16.06 1.2M
2022-02-15 15.99 15.99 15.58 15.64 1.2M
2022-02-14 15.31 16.13 15.08 16.00 1.8M
2022-02-11 15.47 15.82 15.20 15.33 0.9M
2022-02-10 15.67 15.84 15.40 15.54 0.7M
2022-02-09 15.43 15.68 15.26 15.52 0.8M
2022-02-08 14.98 15.51 14.88 15.44 0.9M
2022-02-07 15.06 15.20 14.96 14.98 0.7M
2022-01-28 14.85 15.12 14.73 14.88 0.7M
2022-01-27 14.98 15.01 14.63 14.85 1.0M
2022-01-26 14.77 15.13 14.77 14.91 1.0M
2022-01-25 15.30 15.31 14.74 14.76 1.4M
2022-01-24 15.60 15.68 15.23 15.23 0.9M
2022-01-21 15.73 15.85 15.44 15.60 0.8M
2022-01-20 16.05 16.18 15.61 15.69 1.0M
2022-01-19 15.83 16.08 15.74 16.05 1.3M
2022-01-18 16.20 16.20 15.72 15.83 1.6M
2022-01-17 16.21 16.45 16.05 16.11 1.0M
2022-01-14 16.30 16.30 15.91 16.20 1.3M
2022-01-13 16.09 16.45 15.96 16.27 1.8M
2022-01-12 16.12 16.30 16.03 16.10 1.0M
2022-01-11 16.16 16.28 16.00 16.12 1.2M
2022-01-10 16.00 16.26 15.80 16.16 1.8M
2022-01-07 16.17 16.73 15.97 16.00 4.2M
2022-01-06 15.66 16.75 15.66 16.14 4.3M
2022-01-05 15.58 15.89 15.45 15.73 2.7M
2022-01-04 15.12 15.63 15.11 15.59 2.7M