Anhui Chaoyue Environmental Protection Technology Co Ltd (301049)

301049
🏛️ 中国 →
21.78
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 20.80 21.12 20.66 21.07 0.4M
2022-12-29 20.97 21.14 20.70 20.77 0.4M
2022-12-28 21.40 21.40 20.97 20.97 0.4M
2022-12-27 21.67 21.67 21.19 21.41 0.5M
2022-12-26 21.08 21.49 21.05 21.49 0.7M
2022-12-23 20.71 21.18 20.71 21.03 0.5M
2022-12-22 21.49 21.49 20.80 20.88 0.6M
2022-12-21 21.64 21.68 21.01 21.31 0.5M
2022-12-20 21.85 21.85 21.21 21.64 0.5M
2022-12-19 22.09 22.29 21.47 21.60 0.6M
2022-12-16 22.61 22.81 22.03 22.08 0.9M
2022-12-15 22.95 22.95 22.59 22.81 0.5M
2022-12-14 22.81 22.96 22.60 22.69 0.6M
2022-12-13 22.71 23.08 22.68 22.78 0.6M
2022-12-12 23.36 23.48 22.76 22.87 0.9M
2022-12-09 23.45 23.53 23.20 23.36 0.6M
2022-12-08 23.88 23.88 23.23 23.38 0.8M
2022-12-07 23.99 23.99 23.36 23.50 0.9M
2022-12-06 24.10 24.17 23.46 23.85 1.0M
2022-12-05 24.26 24.64 23.94 24.23 1.0M
2022-12-02 23.90 24.29 23.89 24.25 1.1M
2022-12-01 24.00 24.30 23.80 24.06 1.4M
2022-11-30 23.81 24.95 23.81 24.07 2.4M
2022-11-29 23.52 23.65 23.13 23.57 1.0M
2022-11-28 23.14 23.59 22.83 23.13 1.1M
2022-11-25 24.20 24.30 23.42 23.57 1.8M
2022-11-24 24.50 24.75 24.15 24.65 1.5M
2022-11-23 25.39 25.80 23.60 24.35 2.7M
2022-11-22 25.40 26.78 24.96 25.11 4.7M
2022-11-21 24.14 24.65 23.96 24.65 1.2M
2022-11-18 25.13 25.13 24.17 24.22 2.0M
2022-11-17 24.85 25.17 24.46 24.92 1.8M
2022-11-16 24.60 25.39 24.31 25.11 2.8M
2022-11-15 24.24 25.34 24.24 24.77 2.2M
2022-11-14 24.95 24.95 24.11 24.45 1.7M
2022-11-11 25.54 25.58 24.49 24.60 2.3M
2022-11-10 25.48 25.78 24.90 24.93 3.2M
2022-11-09 25.54 26.30 25.30 25.79 3.9M
2022-11-08 26.13 26.24 25.40 25.48 4.6M
2022-11-07 26.21 27.99 25.55 26.80 8.6M
2022-11-04 22.40 26.29 22.36 26.29 6.1M
2022-11-03 21.95 22.20 21.55 21.91 0.5M
2022-11-02 21.61 22.08 21.16 21.95 0.7M
2022-11-01 21.22 21.64 21.00 21.61 0.5M
2022-10-31 20.65 21.10 20.35 20.93 0.7M
2022-10-28 21.35 21.90 20.41 20.49 0.8M
2022-10-27 22.00 22.44 21.60 21.63 0.6M
2022-10-26 21.08 21.90 21.08 21.78 0.8M
2022-10-25 21.29 21.56 20.73 21.08 1.0M
2022-10-24 22.80 22.80 21.68 21.68 0.6M
2022-10-21 22.48 22.71 22.21 22.30 0.6M
2022-10-20 22.69 22.85 22.38 22.48 0.9M
2022-10-19 23.11 23.11 22.55 22.76 1.0M
2022-10-18 22.85 23.48 22.55 23.34 1.7M
2022-10-17 22.02 22.68 21.82 22.59 0.8M
2022-10-14 21.70 22.10 21.62 22.05 0.8M
2022-10-13 21.25 21.88 21.02 21.60 0.8M
2022-10-12 20.72 21.30 20.32 21.28 0.6M
2022-10-11 20.60 21.00 20.30 20.72 0.5M
2022-10-10 21.23 21.45 20.57 20.68 0.7M
2022-09-30 21.15 21.58 20.79 21.20 0.8M
2022-09-29 21.58 21.92 20.98 21.14 0.8M
2022-09-28 22.20 22.45 21.50 21.50 1.0M
2022-09-27 21.75 22.38 21.32 22.26 1.4M
2022-09-26 22.21 22.48 21.35 21.43 1.1M
2022-09-23 23.13 23.30 22.13 22.13 1.3M
2022-09-22 23.41 23.94 23.21 23.25 1.6M
2022-09-21 22.66 23.92 22.66 23.69 2.4M
2022-09-20 22.80 23.30 22.68 22.95 1.6M
2022-09-19 23.10 24.00 22.56 22.88 2.9M
2022-09-16 23.78 23.78 22.46 23.32 2.3M
2022-09-15 23.47 24.20 22.78 23.99 2.6M
2022-09-14 22.89 23.39 22.73 23.38 0.9M
2022-09-13 23.17 23.43 23.08 23.17 0.6M
2022-09-09 23.57 23.75 23.12 23.20 0.8M
2022-09-08 24.29 24.29 23.46 23.57 1.3M
2022-09-07 24.16 24.45 23.71 24.29 1.2M
2022-09-06 24.22 24.27 23.68 24.16 0.9M
2022-09-05 24.03 24.48 23.87 24.07 0.9M
2022-09-02 24.00 24.34 23.70 23.88 0.9M
2022-09-01 24.30 24.48 23.54 23.81 1.1M
2022-08-31 24.80 24.95 23.77 24.00 1.6M
2022-08-30 26.30 26.30 24.89 25.19 1.5M
2022-08-29 24.70 26.40 24.51 25.80 2.2M
2022-08-26 25.10 26.11 24.65 24.81 3.1M
2022-08-25 28.29 28.29 25.78 26.22 3.2M
2022-08-24 27.35 28.70 27.35 27.70 3.8M
2022-08-23 27.22 28.10 27.08 27.35 1.5M
2022-08-22 26.88 27.54 26.71 27.19 1.5M
2022-08-19 28.13 28.60 27.00 27.05 2.7M
2022-08-18 27.85 28.74 27.37 28.27 2.2M
2022-08-17 28.67 29.24 27.68 28.00 2.5M
2022-08-16 28.12 29.13 27.90 28.80 3.2M
2022-08-15 27.73 28.46 27.50 28.06 2.0M
2022-08-12 29.20 29.45 27.70 27.95 4.1M
2022-08-11 29.23 29.93 28.94 29.18 2.9M
2022-08-10 29.36 29.97 29.18 29.22 2.8M
2022-08-09 29.44 30.85 29.03 29.79 3.9M
2022-08-08 28.75 30.00 28.50 29.66 3.7M
2022-08-05 29.77 30.07 28.44 28.74 4.0M
2022-08-04 29.00 30.48 28.08 29.69 5.8M
2022-08-03 28.76 30.65 28.04 29.23 6.8M
2022-08-02 30.11 30.74 28.70 29.00 5.9M
2022-08-01 30.09 32.47 29.53 31.62 7.9M
2022-07-29 30.51 31.25 29.66 29.80 5.9M
2022-07-28 32.06 32.19 30.65 30.90 7.5M
2022-07-27 30.19 33.56 29.80 32.28 10.5M
2022-07-26 30.15 31.83 29.34 31.22 11.9M
2022-07-25 34.00 36.23 33.27 33.50 15.5M
2022-07-22 26.00 30.19 26.00 30.19 4.0M
2022-07-21 25.00 25.33 24.71 25.16 1.1M
2022-07-20 25.20 25.37 24.77 25.05 1.0M
2022-07-19 24.97 25.31 24.55 25.12 1.6M
2022-07-18 24.01 25.12 23.90 25.03 1.9M
2022-07-15 24.26 24.72 23.76 24.01 1.4M
2022-07-14 23.38 24.50 23.30 24.33 2.0M
2022-07-13 22.00 23.19 22.00 23.15 0.9M
2022-07-12 22.69 22.69 22.06 22.11 0.5M
2022-07-11 23.48 23.48 22.63 22.73 0.5M
2022-07-08 23.41 23.86 23.15 23.30 0.8M
2022-07-07 23.82 23.82 22.91 23.26 0.7M
2022-07-06 23.11 23.26 22.68 22.96 0.5M
2022-07-05 23.77 24.03 22.90 23.22 0.8M
2022-07-04 23.73 23.95 23.27 23.79 0.5M
2022-07-01 23.67 24.08 23.49 23.86 0.8M
2022-06-30 23.73 23.92 23.47 23.71 1.2M
2022-06-29 24.47 24.58 23.59 23.61 1.4M
2022-06-28 24.13 24.52 24.11 24.51 1.0M
2022-06-27 24.50 24.78 24.08 24.22 0.9M
2022-06-24 24.12 24.59 23.90 24.51 1.3M
2022-06-23 23.44 24.38 23.43 24.12 1.3M
2022-06-22 24.24 24.24 23.47 23.59 1.0M
2022-06-21 23.70 24.38 23.40 23.96 1.7M
2022-06-20 23.49 24.16 23.33 23.70 1.5M
2022-06-17 22.87 23.39 22.53 23.33 1.0M
2022-06-16 23.11 23.35 22.77 22.96 1.0M
2022-06-15 23.93 23.96 23.02 23.08 1.9M
2022-06-14 22.66 24.00 22.33 23.93 2.6M
2022-06-13 22.30 22.96 22.30 22.85 0.5M
2022-06-10 22.68 22.94 22.24 22.78 0.5M
2022-06-09 23.06 23.07 22.19 22.54 0.6M
2022-06-08 23.94 23.94 22.58 23.06 1.0M
2022-06-07 23.19 23.68 22.93 23.60 1.3M
2022-06-06 22.50 23.46 22.50 23.19 1.3M
2022-06-02 22.50 22.65 21.92 22.62 1.2M
2022-06-01 21.85 22.72 21.52 22.61 1.6M
2022-05-31 21.50 21.76 20.96 21.73 0.7M
2022-05-30 21.44 21.83 21.23 21.48 0.6M
2022-05-27 21.54 21.82 21.38 21.49 0.6M
2022-05-26 21.80 21.94 21.00 21.49 0.6M
2022-05-25 21.14 21.69 21.09 21.69 0.7M
2022-05-24 22.39 22.42 20.98 21.09 1.0M
2022-05-23 22.48 22.55 22.06 22.40 0.6M
2022-05-20 21.80 22.48 21.80 22.23 0.7M
2022-05-19 21.83 22.14 21.65 21.95 0.6M
2022-05-18 21.79 22.30 21.78 22.12 0.6M
2022-05-17 21.88 22.08 21.64 22.04 0.5M
2022-05-16 22.31 22.67 21.97 22.10 0.7M
2022-05-13 22.55 22.55 22.01 22.21 0.5M
2022-05-12 21.95 22.75 21.85 22.21 0.7M
2022-05-11 22.07 22.67 21.78 21.98 1.0M
2022-05-10 21.48 22.13 21.01 22.13 0.6M
2022-05-09 20.98 21.83 20.98 21.71 0.6M
2022-05-06 20.98 21.63 20.65 21.34 0.7M
2022-05-05 20.60 21.66 20.38 21.44 1.0M
2022-04-29 19.73 20.85 19.73 20.61 0.9M
2022-04-28 20.31 20.31 19.37 19.55 0.8M
2022-04-27 19.40 20.36 19.00 20.33 1.0M
2022-04-26 21.47 21.88 19.63 19.70 1.8M
2022-04-25 23.60 23.98 21.64 21.74 1.1M
2022-04-22 23.56 24.37 23.24 23.91 0.7M
2022-04-21 24.95 24.99 23.63 23.63 0.9M
2022-04-20 24.64 25.50 24.64 25.20 1.2M
2022-04-19 24.90 25.16 24.52 24.76 0.9M
2022-04-18 24.02 24.66 23.56 24.40 0.8M
2022-04-15 25.39 25.41 24.01 24.28 1.6M
2022-04-14 25.88 25.99 25.64 25.68 0.7M
2022-04-13 26.70 26.70 25.66 25.69 0.9M
2022-04-12 25.88 26.65 25.49 26.58 0.8M
2022-04-11 26.64 26.88 25.54 25.82 1.0M
2022-04-08 27.53 27.68 26.64 26.88 0.8M
2022-04-07 28.24 28.27 27.40 27.40 1.0M
2022-04-06 28.83 28.97 28.27 28.50 0.9M
2022-04-01 29.78 29.99 28.82 28.82 1.7M
2022-03-31 29.02 30.30 28.91 30.24 2.1M
2022-03-30 28.79 29.85 28.32 29.57 1.5M
2022-03-29 29.29 29.75 28.29 28.60 1.8M
2022-03-28 30.73 30.89 29.59 29.59 1.9M
2022-03-25 29.69 31.31 29.52 30.96 2.8M
2022-03-24 29.44 31.31 29.11 29.98 3.0M
2022-03-23 30.26 30.40 29.24 29.40 1.9M
2022-03-22 30.64 31.64 30.11 30.35 2.5M
2022-03-21 31.06 32.80 30.71 31.45 4.0M
2022-03-18 28.15 29.97 28.10 29.70 2.6M
2022-03-17 27.40 29.38 27.40 28.21 2.9M
2022-03-16 28.28 28.92 25.81 27.51 3.5M
2022-03-15 30.06 30.85 28.12 28.29 4.0M
2022-03-14 29.02 31.90 28.18 30.66 4.3M
2022-03-11 28.05 29.06 27.81 28.88 1.4M
2022-03-10 28.58 29.41 28.39 28.58 1.8M
2022-03-09 28.80 29.39 26.61 28.21 3.0M
2022-03-08 29.59 30.54 28.02 29.46 3.2M
2022-03-07 29.69 29.98 29.11 29.37 1.3M
2022-03-04 29.55 30.48 29.43 29.60 1.8M
2022-03-03 30.30 30.89 29.79 30.10 1.6M
2022-03-02 30.87 30.87 30.15 30.31 1.4M
2022-03-01 30.76 31.17 30.28 30.97 1.8M
2022-02-28 29.98 31.17 29.70 30.70 2.5M
2022-02-25 31.89 31.99 30.46 30.55 2.5M
2022-02-24 30.99 32.10 30.18 31.00 3.8M
2022-02-23 31.29 31.81 30.88 31.53 2.8M
2022-02-22 31.30 31.83 30.81 31.44 3.5M
2022-02-21 31.70 32.40 31.10 31.90 4.4M
2022-02-18 30.02 33.00 29.60 32.89 6.3M
2022-02-17 30.90 32.69 30.36 30.70 6.0M
2022-02-16 29.15 31.49 28.82 30.90 5.7M
2022-02-15 29.65 29.69 28.70 28.92 3.7M
2022-02-14 29.15 30.30 28.98 29.96 6.2M
2022-02-11 28.66 32.84 28.13 31.48 8.6M
2022-02-10 27.66 28.55 27.30 27.37 1.8M
2022-02-09 27.15 27.46 26.91 27.36 0.8M
2022-02-08 26.66 27.15 26.66 27.11 0.9M
2022-02-07 26.42 26.88 26.35 26.59 0.7M
2022-01-28 26.09 26.42 25.79 26.33 0.8M
2022-01-27 26.49 26.67 25.67 25.86 1.0M
2022-01-26 26.46 26.87 26.08 26.51 0.8M
2022-01-25 27.78 27.83 26.30 26.37 1.8M
2022-01-24 27.87 28.10 27.65 27.98 0.7M
2022-01-21 28.35 28.61 27.76 27.91 1.2M
2022-01-20 29.80 29.84 28.52 28.60 1.5M
2022-01-19 29.48 30.08 29.48 29.92 1.0M
2022-01-18 30.67 30.67 29.56 29.65 1.6M
2022-01-17 30.00 30.73 29.90 30.59 1.3M
2022-01-14 30.50 31.18 30.16 30.25 1.6M
2022-01-13 30.48 30.75 30.21 30.55 1.3M
2022-01-12 30.39 30.75 30.38 30.51 1.4M
2022-01-11 30.30 30.91 30.05 30.20 2.9M
2022-01-10 29.00 31.81 29.00 31.29 4.5M
2022-01-07 35.95 36.19 34.30 34.40 1.9M
2022-01-06 35.44 36.28 35.00 35.75 1.9M
2022-01-05 35.30 35.88 34.89 35.75 2.7M
2022-01-04 34.60 35.18 34.60 35.03 1.3M