Infore Environment Technology Group Co Ltd (000967)

000967
🏛️ 中国 →
7.19
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
2021-12-31 7.45 7.54 7.22 7.33 35.0M
2021-12-30 7.57 7.70 7.45 7.47 16.9M
2021-12-29 7.63 7.73 7.52 7.63 12.1M
2021-12-28 7.61 7.81 7.56 7.63 22.9M
2021-12-27 7.92 7.99 7.44 7.53 35.0M
2021-12-24 8.26 8.29 7.93 7.97 24.1M
2021-12-23 8.35 8.43 8.21 8.25 20.7M
2021-12-22 8.50 8.53 8.30 8.33 20.9M
2021-12-21 8.33 8.46 8.17 8.40 27.3M
2021-12-20 8.08 8.65 8.07 8.30 51.9M
2021-12-17 7.95 8.11 7.95 8.05 14.8M
2021-12-16 8.11 8.20 7.95 8.00 26.6M
2021-12-15 8.38 8.38 7.97 8.16 35.5M
2021-12-14 8.32 8.55 8.23 8.38 40.5M
2021-12-13 8.28 8.56 8.16 8.29 36.0M
2021-12-10 8.24 8.42 8.14 8.29 28.8M
2021-12-09 8.14 8.46 8.10 8.35 53.5M
2021-12-08 8.05 8.14 7.89 8.13 27.8M
2021-12-07 8.09 8.21 7.81 8.11 26.6M
2021-12-06 7.94 8.39 7.88 8.05 47.5M
2021-12-03 7.71 8.48 7.71 8.19 77.6M
2021-12-02 7.78 7.95 7.65 7.71 28.8M
2021-12-01 7.89 7.99 7.77 7.83 35.4M
2021-11-30 7.90 8.00 7.62 7.96 41.8M
2021-11-29 8.18 8.28 7.88 7.92 41.4M
2021-11-26 7.99 8.50 7.83 8.24 60.3M
2021-11-25 8.10 8.20 7.76 7.88 65.6M
2021-11-24 7.14 7.82 7.14 7.82 51.8M
2021-11-23 7.26 7.27 6.98 7.11 29.1M
2021-11-22 7.24 7.48 7.15 7.26 32.7M
2021-11-19 7.20 7.30 7.06 7.19 27.7M
2021-11-18 7.46 7.62 7.23 7.26 25.8M
2021-11-17 7.39 7.51 7.30 7.47 18.2M
2021-11-16 7.51 7.58 7.25 7.44 26.3M
2021-11-15 7.13 7.78 7.05 7.49 58.1M
2021-11-12 6.90 7.58 6.89 7.19 100.3M
2021-11-11 6.38 7.01 6.32 6.92 93.5M
2021-11-10 6.31 6.42 6.26 6.37 9.9M
2021-11-09 6.52 6.52 6.24 6.31 15.0M
2021-11-08 6.20 6.59 6.20 6.50 22.1M
2021-11-05 6.30 6.30 6.16 6.18 6.0M
2021-11-04 6.28 6.31 6.20 6.29 6.3M
2021-11-03 6.28 6.32 6.25 6.28 4.5M
2021-11-02 6.28 6.33 6.21 6.29 6.9M
2021-11-01 6.22 6.35 6.19 6.28 8.7M
2021-10-29 6.17 6.28 6.15 6.26 5.1M
2021-10-28 6.30 6.30 6.12 6.18 5.9M
2021-10-27 6.32 6.35 6.20 6.31 7.6M
2021-10-26 6.48 6.48 6.27 6.36 10.2M
2021-10-25 6.39 6.46 6.20 6.46 17.1M
2021-10-22 6.46 6.52 6.44 6.47 4.1M
2021-10-21 6.52 6.55 6.44 6.46 7.0M
2021-10-20 6.61 6.61 6.51 6.54 6.7M
2021-10-19 6.70 6.73 6.55 6.59 8.0M
2021-10-18 6.77 6.83 6.63 6.68 8.1M
2021-10-15 6.91 6.92 6.76 6.77 8.7M
2021-10-14 6.68 6.96 6.59 6.94 15.0M
2021-10-13 6.72 6.75 6.53 6.68 7.1M
2021-10-12 6.74 6.81 6.66 6.72 8.5M
2021-10-11 6.87 6.92 6.74 6.81 11.4M
2021-10-08 6.97 7.09 6.87 6.94 15.7M
2021-09-30 6.88 7.10 6.73 6.95 24.3M
2021-09-29 6.64 6.89 6.62 6.88 20.8M
2021-09-28 6.64 6.79 6.52 6.71 14.2M
2021-09-27 6.87 6.91 6.61 6.64 16.4M
2021-09-24 6.89 7.03 6.70 6.84 27.0M
2021-09-23 6.50 6.85 6.49 6.85 28.4M
2021-09-22 6.40 6.49 6.34 6.46 8.1M
2021-09-17 6.46 6.52 6.33 6.41 9.0M
2021-09-16 6.58 6.69 6.44 6.47 7.6M
2021-09-15 6.57 6.58 6.46 6.54 8.9M
2021-09-14 6.80 6.81 6.52 6.54 15.0M
2021-09-13 6.76 6.89 6.72 6.79 14.5M
2021-09-10 6.66 6.93 6.65 6.71 16.1M
2021-09-09 6.61 6.75 6.54 6.69 15.0M
2021-09-08 6.49 6.58 6.48 6.56 10.2M
2021-09-07 6.50 6.54 6.44 6.50 7.9M
2021-09-06 6.50 6.57 6.46 6.48 9.6M
2021-09-03 6.58 6.59 6.42 6.46 11.7M
2021-09-02 6.53 6.65 6.42 6.50 15.1M
2021-09-01 6.35 6.73 6.30 6.57 28.8M
2021-08-31 6.11 6.41 6.08 6.35 26.7M
2021-08-30 6.00 6.06 5.97 6.03 8.1M
2021-08-27 6.10 6.11 6.00 6.02 10.7M
2021-08-26 6.12 6.17 6.08 6.11 6.6M
2021-08-25 6.17 6.21 6.10 6.14 10.8M
2021-08-24 6.24 6.26 6.16 6.20 6.6M
2021-08-23 6.27 6.31 6.20 6.21 8.9M
2021-08-20 6.28 6.29 6.12 6.27 8.5M
2021-08-19 6.40 6.40 6.27 6.29 7.1M
2021-08-18 6.39 6.43 6.34 6.40 8.0M
2021-08-17 6.36 6.53 6.32 6.38 15.1M
2021-08-16 6.33 6.38 6.29 6.35 8.0M
2021-08-13 6.30 6.39 6.12 6.38 18.2M
2021-08-12 6.31 6.35 6.27 6.32 6.3M
2021-08-11 6.35 6.39 6.31 6.33 9.1M
2021-08-10 6.35 6.39 6.32 6.35 7.9M
2021-08-09 6.21 6.42 6.19 6.34 14.5M
2021-08-06 6.37 6.37 6.16 6.23 8.2M
2021-08-05 6.33 6.43 6.29 6.38 7.5M
2021-08-04 6.32 6.41 6.27 6.32 8.4M
2021-08-03 6.21 6.34 6.16 6.32 8.2M
2021-08-02 6.20 6.25 6.11 6.23 8.7M
2021-07-30 6.22 6.25 6.13 6.20 6.9M
2021-07-29 6.21 6.26 5.99 6.25 15.4M
2021-07-28 6.33 6.37 6.15 6.18 8.4M
2021-07-27 6.47 6.50 6.32 6.33 7.1M
2021-07-26 6.50 6.51 6.25 6.50 12.1M
2021-07-23 6.66 6.67 6.51 6.51 8.0M
2021-07-22 6.65 6.65 6.59 6.63 6.3M
2021-07-21 6.58 6.69 6.52 6.59 7.9M
2021-07-20 6.51 6.58 6.44 6.53 8.2M
2021-07-19 6.56 6.59 6.41 6.56 12.4M
2021-07-16 6.61 6.63 6.53 6.59 6.6M
2021-07-15 6.72 6.73 6.57 6.61 10.2M
2021-07-14 6.70 6.78 6.65 6.66 9.4M
2021-07-13 6.57 6.75 6.52 6.74 15.6M
2021-07-12 6.65 6.67 6.60 6.61 9.4M
2021-07-09 6.58 6.65 6.51 6.60 7.1M
2021-07-08 6.70 6.71 6.58 6.59 11.2M
2021-07-07 6.75 6.75 6.70 6.74 5.8M
2021-07-06 6.76 6.77 6.68 6.70 6.8M
2021-07-05 6.83 6.88 6.73 6.73 9.2M
2021-07-02 6.82 6.87 6.71 6.86 11.4M
2021-07-01 6.85 6.86 6.77 6.85 7.2M
2021-06-30 6.74 6.91 6.68 6.87 10.2M
2021-06-29 6.83 6.86 6.71 6.72 10.0M
2021-06-28 6.92 6.93 6.78 6.81 12.8M
2021-06-25 6.96 6.99 6.81 6.93 14.3M
2021-06-24 6.82 7.15 6.80 6.95 25.9M
2021-06-23 7.10 7.13 6.76 6.80 32.9M
2021-06-22 7.12 7.31 7.04 7.08 21.5M
2021-06-21 7.56 7.56 7.05 7.11 21.4M
2021-06-18 7.79 7.79 7.43 7.47 16.7M
2021-06-17 7.75 7.87 7.72 7.76 8.4M
2021-06-16 7.70 7.82 7.70 7.76 7.3M
2021-06-15 7.79 7.90 7.69 7.75 7.7M
2021-06-11 7.91 7.91 7.75 7.81 9.5M
2021-06-10 7.81 7.85 7.79 7.81 5.3M
2021-06-09 7.93 7.95 7.81 7.84 6.2M
2021-06-08 8.02 8.02 7.93 7.94 5.4M
2021-06-07 7.86 7.96 7.82 7.95 10.6M
2021-06-04 7.87 7.92 7.82 7.89 5.3M
2021-06-03 7.91 7.91 7.85 7.88 5.6M
2021-06-02 7.96 7.96 7.87 7.88 5.7M
2021-06-01 7.90 7.97 7.78 7.95 15.7M
2021-05-31 8.00 8.04 7.94 7.97 6.4M
2021-05-28 8.03 8.09 8.00 8.03 6.3M
2021-05-27 8.09 8.17 8.01 8.05 10.0M
2021-05-26 8.12 8.13 8.04 8.10 6.9M
2021-05-25 8.19 8.21 8.08 8.10 11.4M
2021-05-24 8.13 8.33 8.07 8.26 20.0M
2021-05-21 7.92 7.99 7.90 7.97 6.8M
2021-05-20 7.97 8.02 7.92 7.95 5.2M
2021-05-19 7.99 8.03 7.93 7.98 4.6M
2021-05-18 8.06 8.07 7.95 7.96 5.6M
2021-05-17 8.05 8.13 8.02 8.03 9.5M
2021-05-14 7.97 8.18 7.97 8.15 12.6M
2021-05-13 7.93 8.00 7.86 7.88 9.5M
2021-05-12 7.96 8.02 7.87 8.01 7.3M
2021-05-11 7.91 8.00 7.84 7.97 5.6M
2021-05-10 7.88 7.96 7.78 7.93 8.5M
2021-05-07 7.85 7.93 7.85 7.89 6.1M
2021-05-06 7.93 8.02 7.85 7.88 7.3M
2021-04-30 7.82 7.95 7.80 7.88 7.9M
2021-04-29 7.94 7.97 7.80 7.85 12.3M
2021-04-28 7.87 7.97 7.84 7.93 6.3M
2021-04-27 7.91 7.97 7.85 7.90 7.4M
2021-04-26 8.01 8.01 7.85 7.91 17.4M
2021-04-23 7.95 8.12 7.83 8.11 19.2M
2021-04-22 8.11 8.18 8.02 8.06 10.6M
2021-04-21 8.10 8.15 8.07 8.11 6.0M
2021-04-20 8.41 8.41 8.14 8.14 17.2M
2021-04-19 8.39 8.48 8.29 8.46 13.7M
2021-04-16 8.24 8.40 8.18 8.38 10.5M
2021-04-15 8.20 8.27 8.14 8.23 6.7M
2021-04-14 8.14 8.23 8.07 8.22 12.9M
2021-04-13 8.06 8.19 8.02 8.15 8.9M
2021-04-12 8.14 8.18 8.02 8.13 8.2M
2021-04-09 8.13 8.18 8.07 8.10 8.2M
2021-04-08 8.13 8.13 8.00 8.06 9.5M
2021-04-07 8.11 8.23 8.07 8.13 9.4M
2021-04-06 8.12 8.18 8.09 8.14 6.2M
2021-04-02 8.28 8.33 8.13 8.14 10.9M
2021-04-01 8.26 8.34 8.17 8.28 11.4M
2021-03-31 8.30 8.41 8.23 8.36 11.0M
2021-03-30 8.32 8.36 8.25 8.29 10.7M
2021-03-29 8.33 8.64 8.21 8.35 17.2M
2021-03-26 8.24 8.42 8.20 8.31 13.2M
2021-03-25 8.58 8.59 8.15 8.22 23.5M
2021-03-24 8.59 8.85 8.53 8.61 19.7M
2021-03-23 8.72 8.85 8.51 8.59 20.3M
2021-03-22 8.43 8.78 8.40 8.71 24.1M
2021-03-19 8.30 8.47 8.20 8.45 13.7M
2021-03-18 8.49 8.50 8.36 8.37 12.9M
2021-03-17 8.78 8.78 8.45 8.49 16.8M
2021-03-16 8.31 8.75 8.25 8.72 35.6M
2021-03-15 8.28 8.49 8.21 8.30 17.1M
2021-03-12 8.25 8.47 8.09 8.36 22.9M
2021-03-11 8.22 8.31 8.10 8.19 19.6M
2021-03-10 8.65 8.73 8.07 8.18 27.1M
2021-03-09 8.92 8.95 8.52 8.65 24.2M
2021-03-08 8.91 9.36 8.85 8.95 33.0M
2021-03-05 9.08 9.17 8.65 8.77 26.0M
2021-03-04 9.31 9.42 9.12 9.15 19.8M
2021-03-03 9.43 9.54 9.16 9.27 28.9M
2021-03-02 9.00 9.58 8.91 9.36 39.2M
2021-03-01 8.93 9.18 8.66 8.98 32.2M
2021-02-26 8.37 8.70 8.33 8.63 19.8M
2021-02-25 8.68 8.70 8.44 8.49 10.8M
2021-02-24 8.53 8.86 8.42 8.65 28.7M
2021-02-23 8.49 8.80 8.45 8.55 27.1M
2021-02-22 8.35 8.88 8.30 8.58 21.3M
2021-02-19 8.21 8.39 8.14 8.34 8.2M
2021-02-18 8.18 8.26 7.98 8.20 11.9M
2021-02-10 8.00 8.02 7.92 7.97 5.2M
2021-02-09 7.96 8.02 7.88 8.00 8.5M
2021-02-08 7.83 8.01 7.80 8.00 10.9M
2021-02-05 7.88 7.90 7.77 7.83 6.8M
2021-02-04 7.89 7.99 7.70 7.88 13.1M
2021-02-03 7.97 8.04 7.81 7.89 8.1M
2021-02-02 7.96 8.11 7.83 7.93 10.5M
2021-02-01 7.99 8.10 7.77 8.05 28.4M
2021-01-29 8.08 8.10 7.93 8.08 7.5M
2021-01-28 8.23 8.25 7.98 8.05 7.9M
2021-01-27 8.20 8.31 8.16 8.23 8.3M
2021-01-26 8.31 8.31 8.09 8.27 12.1M
2021-01-25 8.10 8.45 7.96 8.35 25.3M
2021-01-22 8.14 8.18 7.91 8.15 13.4M
2021-01-21 8.06 8.21 7.98 8.09 10.4M
2021-01-20 8.13 8.13 8.00 8.01 10.4M
2021-01-19 8.09 8.20 7.97 8.13 9.6M
2021-01-18 8.02 8.13 7.98 8.06 9.8M
2021-01-15 8.17 8.22 7.99 8.02 9.0M
2021-01-14 8.22 8.25 8.07 8.12 13.4M
2021-01-13 8.05 8.37 7.85 8.26 18.7M
2021-01-12 8.10 8.19 7.86 7.99 22.1M
2021-01-11 8.18 8.32 7.96 8.00 14.4M
2021-01-08 8.18 8.25 7.98 8.16 18.7M
2021-01-07 8.66 8.66 8.05 8.13 22.3M
2021-01-06 8.83 8.88 8.50 8.59 13.1M
2021-01-05 8.59 8.89 8.55 8.83 18.4M
2021-01-04 8.18 8.68 8.18 8.63 20.1M