Zhejiang Weiming Environment Protection Co Ltd (603568)

603568
🏛️ Chine →
19.78
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 16.38 16.38 15.66 16.00 7.6M
2023-12-28 16.37 16.63 16.25 16.32 5.5M
2023-12-27 16.40 16.47 16.26 16.32 2.3M
2023-12-26 16.38 16.55 16.29 16.47 1.6M
2023-12-25 16.60 16.62 16.38 16.38 2.6M
2023-12-22 16.52 16.60 16.13 16.57 3.4M
2023-12-21 16.50 16.58 16.18 16.45 3.8M
2023-12-20 16.79 16.90 16.61 16.64 1.7M
2023-12-19 16.96 16.97 16.68 16.77 2.4M
2023-12-18 17.10 17.16 16.90 16.96 2.3M
2023-12-15 17.31 17.44 17.10 17.15 2.4M
2023-12-14 17.20 17.46 17.20 17.35 1.9M
2023-12-13 17.35 17.50 17.15 17.17 2.6M
2023-12-12 17.28 17.47 17.20 17.45 1.8M
2023-12-11 17.14 17.51 17.00 17.40 3.2M
2023-12-08 17.05 17.28 17.05 17.10 2.1M
2023-12-07 17.24 17.25 16.95 17.03 2.6M
2023-12-06 17.27 17.40 17.15 17.22 2.0M
2023-12-05 17.46 17.49 17.27 17.29 1.9M
2023-12-04 17.41 17.55 17.28 17.47 3.0M
2023-12-01 17.69 17.69 17.45 17.49 2.1M
2023-11-30 17.70 17.76 17.55 17.69 2.6M
2023-11-29 17.82 17.97 17.74 17.74 1.5M
2023-11-28 17.66 17.89 17.65 17.83 1.8M
2023-11-27 17.78 17.87 17.63 17.71 2.6M
2023-11-24 18.01 18.02 17.84 17.87 1.6M
2023-11-23 17.86 18.07 17.76 18.01 1.7M
2023-11-22 17.93 18.01 17.82 17.82 1.7M
2023-11-21 17.96 18.16 17.90 17.96 2.3M
2023-11-20 17.91 17.99 17.78 17.96 2.1M
2023-11-17 17.93 18.04 17.83 17.91 2.0M
2023-11-16 18.00 18.09 17.93 17.95 1.3M
2023-11-15 18.08 18.14 17.98 18.05 2.2M
2023-11-14 18.07 18.15 17.88 17.94 2.6M
2023-11-13 18.20 18.23 18.06 18.11 2.4M
2023-11-10 18.05 18.25 18.05 18.11 2.3M
2023-11-09 18.15 18.25 18.03 18.12 2.3M
2023-11-08 18.34 18.38 18.09 18.15 3.0M
2023-11-07 18.19 18.27 18.06 18.23 2.9M
2023-11-06 18.15 18.40 18.12 18.19 4.1M
2023-11-03 18.20 18.32 18.11 18.16 2.7M
2023-11-02 18.18 18.28 18.05 18.22 4.2M
2023-11-01 17.97 18.28 17.90 18.16 4.6M
2023-10-31 17.87 18.02 17.73 17.94 3.3M
2023-10-30 17.83 17.98 17.70 17.81 2.6M
2023-10-27 17.50 17.92 17.41 17.80 4.3M
2023-10-26 17.53 17.65 17.33 17.47 2.4M
2023-10-25 17.33 17.73 17.32 17.59 2.8M
2023-10-24 17.04 17.36 16.73 17.32 3.9M
2023-10-23 17.19 17.30 16.84 16.88 3.4M
2023-10-20 17.57 17.57 17.18 17.19 4.3M
2023-10-19 17.53 17.78 17.34 17.58 4.6M
2023-10-18 18.28 18.35 17.52 17.58 4.9M
2023-10-17 17.61 17.91 17.52 17.88 3.6M
2023-10-16 17.67 17.82 17.56 17.66 2.7M
2023-10-13 17.68 17.74 17.55 17.60 1.8M
2023-10-12 17.40 17.76 17.40 17.68 3.5M
2023-10-11 17.52 17.55 17.36 17.39 1.8M
2023-10-10 17.40 17.63 17.40 17.47 2.1M
2023-10-09 17.69 17.69 17.38 17.42 2.6M
2023-09-28 17.68 17.73 17.53 17.70 1.7M
2023-09-27 17.38 17.68 17.35 17.66 2.9M
2023-09-26 17.35 17.43 17.30 17.38 1.5M
2023-09-25 17.56 17.63 17.36 17.38 2.6M
2023-09-22 17.23 17.55 17.12 17.53 2.1M
2023-09-21 17.41 17.66 17.22 17.23 2.1M
2023-09-20 17.58 17.70 17.47 17.47 1.6M
2023-09-19 17.30 17.73 17.25 17.67 4.0M
2023-09-18 17.15 17.40 17.15 17.34 2.7M
2023-09-15 17.64 17.66 17.18 17.19 3.2M
2023-09-14 17.55 17.73 17.53 17.62 2.3M
2023-09-13 17.47 17.62 17.42 17.62 2.2M
2023-09-12 17.46 17.53 17.40 17.47 1.5M
2023-09-11 17.45 17.60 17.25 17.48 1.8M
2023-09-08 17.64 17.65 17.43 17.43 1.6M
2023-09-07 17.81 17.89 17.62 17.62 2.2M
2023-09-06 17.73 17.90 17.66 17.85 2.1M
2023-09-05 17.77 17.87 17.67 17.80 2.8M
2023-09-04 17.80 17.85 17.70 17.81 2.1M
2023-09-01 17.89 17.93 17.68 17.73 2.1M
2023-08-31 17.88 17.94 17.72 17.89 3.0M
2023-08-30 18.06 18.15 17.85 17.91 4.1M
2023-08-29 17.87 18.15 17.74 18.06 6.0M
2023-08-28 18.50 18.50 17.80 17.94 6.9M
2023-08-25 17.51 18.20 17.44 17.78 7.6M
2023-08-24 17.79 17.79 17.20 17.59 6.7M
2023-08-23 17.87 18.36 17.57 17.86 8.5M
2023-08-22 18.46 18.46 17.44 17.69 10.2M
2023-08-21 17.82 18.55 17.71 18.46 11.3M
2023-08-18 17.48 17.84 17.46 17.71 3.6M
2023-08-17 17.30 17.50 17.18 17.47 1.6M
2023-08-16 17.37 17.47 17.26 17.35 1.8M
2023-08-15 17.36 17.50 17.23 17.35 1.8M
2023-08-14 17.50 17.51 17.32 17.32 2.9M
2023-08-11 17.91 18.05 17.51 17.56 2.5M
2023-08-10 17.81 17.92 17.76 17.88 1.9M
2023-08-09 17.73 17.95 17.67 17.90 2.2M
2023-08-08 17.89 17.98 17.65 17.75 2.3M
2023-08-07 18.06 18.09 17.83 17.90 3.2M
2023-08-04 18.02 18.15 17.95 18.05 2.4M
2023-08-03 17.93 18.03 17.86 17.95 1.9M
2023-08-02 17.99 18.13 17.88 17.98 2.9M
2023-08-01 18.16 18.20 18.03 18.13 3.0M
2023-07-31 17.99 18.20 17.98 18.17 4.2M
2023-07-28 17.88 18.10 17.78 18.04 3.1M
2023-07-27 17.88 18.10 17.82 17.92 3.3M
2023-07-26 17.63 17.93 17.52 17.90 4.3M
2023-07-25 17.56 17.68 17.46 17.56 2.6M
2023-07-24 17.45 17.54 17.28 17.43 2.1M
2023-07-21 17.41 17.62 17.41 17.56 2.0M
2023-07-20 17.58 17.62 17.44 17.47 2.3M
2023-07-19 17.40 17.67 17.32 17.51 2.8M
2023-07-18 17.33 17.40 17.18 17.34 1.8M
2023-07-17 17.23 17.38 17.17 17.28 1.8M
2023-07-14 17.38 17.42 17.22 17.27 1.8M
2023-07-13 17.44 17.60 17.44 17.47 1.5M
2023-07-12 17.56 17.58 17.40 17.44 1.4M
2023-07-11 17.47 17.58 17.37 17.52 1.8M
2023-07-10 17.20 17.49 17.19 17.47 2.2M
2023-07-07 17.11 17.24 17.04 17.18 1.7M
2023-07-06 17.32 17.39 17.13 17.17 2.5M
2023-07-05 17.47 17.48 17.28 17.35 1.9M
2023-07-04 17.58 17.61 17.43 17.44 2.1M
2023-07-03 17.51 17.69 17.45 17.58 2.5M
2023-06-30 17.46 17.65 17.45 17.51 2.2M
2023-06-29 17.47 17.53 17.38 17.40 1.6M
2023-06-28 17.46 17.55 17.36 17.54 2.1M
2023-06-27 17.24 17.55 17.22 17.42 2.7M
2023-06-26 17.10 17.36 17.08 17.15 2.4M
2023-06-21 17.23 17.50 17.11 17.23 2.5M
2023-06-20 17.28 17.34 17.14 17.26 1.4M
2023-06-19 17.25 17.32 17.11 17.28 1.9M
2023-06-16 17.25 17.32 17.20 17.20 2.0M
2023-06-15 16.91 17.25 16.84 17.21 2.3M
2023-06-14 17.03 17.06 16.90 16.91 1.7M
2023-06-13 16.97 17.11 16.92 17.00 2.1M
2023-06-12 16.91 17.11 16.76 17.06 3.0M
2023-06-09 16.75 17.06 16.67 16.81 3.8M
2023-06-08 16.89 17.02 16.69 16.70 3.6M
2023-06-07 17.05 17.14 16.86 16.92 2.6M
2023-06-06 17.30 17.30 17.01 17.03 3.4M
2023-06-05 17.43 17.43 17.22 17.37 2.6M
2023-06-02 17.40 17.54 17.38 17.49 3.3M
2023-06-01 17.93 18.11 17.40 17.45 7.7M
2023-05-31 18.17 18.19 17.91 18.11 3.5M
2023-05-30 18.15 18.25 17.90 18.25 2.2M
2023-05-29 18.39 18.45 18.11 18.13 2.6M
2023-05-26 18.38 18.40 18.17 18.39 1.6M
2023-05-25 18.03 18.32 18.02 18.31 3.2M
2023-05-24 18.26 18.45 18.12 18.15 3.3M
2023-05-23 18.50 18.59 18.31 18.33 2.3M
2023-05-22 18.30 18.60 18.30 18.56 2.4M
2023-05-19 18.58 18.58 18.27 18.39 2.8M
2023-05-18 18.60 18.69 18.38 18.53 3.2M
2023-05-17 18.85 18.85 18.54 18.70 2.8M
2023-05-16 18.89 18.95 18.56 18.79 3.7M
2023-05-15 18.69 18.88 18.61 18.86 3.7M
2023-05-12 18.67 18.81 18.56 18.69 2.7M
2023-05-11 18.35 18.76 18.31 18.67 3.1M
2023-05-10 18.42 18.52 18.23 18.30 3.4M
2023-05-09 18.80 18.80 18.40 18.43 3.6M
2023-05-08 18.76 18.80 18.53 18.70 2.6M
2023-05-05 18.70 18.78 18.45 18.62 3.3M
2023-05-04 18.28 18.74 18.27 18.70 5.7M
2023-04-28 18.06 18.28 18.05 18.28 3.1M
2023-04-27 18.10 18.17 18.00 18.11 2.2M
2023-04-26 18.04 18.25 17.95 18.10 2.9M
2023-04-25 17.75 18.09 17.60 18.04 4.4M
2023-04-24 17.62 17.86 17.54 17.81 2.5M
2023-04-21 17.98 18.05 17.43 17.60 4.4M
2023-04-20 18.27 18.30 17.91 17.97 4.3M
2023-04-19 18.60 18.63 18.23 18.26 3.5M
2023-04-18 18.57 18.71 18.54 18.60 2.9M
2023-04-17 18.47 18.68 18.42 18.51 3.1M
2023-04-14 18.39 18.59 18.39 18.48 3.3M
2023-04-13 18.25 18.39 18.18 18.39 2.8M
2023-04-12 18.38 18.50 18.14 18.28 4.4M
2023-04-11 18.41 18.47 18.30 18.40 2.5M
2023-04-10 18.33 18.39 18.20 18.37 2.3M
2023-04-07 18.20 18.43 18.18 18.33 2.3M
2023-04-06 18.43 18.44 18.14 18.22 3.9M
2023-04-04 18.66 18.67 18.34 18.45 3.5M
2023-04-03 18.29 18.87 18.24 18.66 6.1M
2023-03-31 18.21 18.43 18.17 18.24 3.5M
2023-03-30 18.37 18.39 18.10 18.20 4.5M
2023-03-29 18.92 19.02 18.15 18.34 7.4M
2023-03-28 18.69 19.10 18.68 18.93 6.8M
2023-03-27 18.59 18.85 18.51 18.70 3.5M
2023-03-24 18.56 18.64 18.45 18.59 2.9M
2023-03-23 18.68 18.75 18.45 18.50 4.1M
2023-03-22 18.85 18.92 18.67 18.72 2.3M
2023-03-21 18.62 18.80 18.57 18.78 1.9M
2023-03-20 18.82 18.82 18.50 18.65 2.7M
2023-03-17 18.66 18.87 18.65 18.69 3.1M
2023-03-16 18.83 18.84 18.48 18.60 3.3M
2023-03-15 18.67 18.90 18.60 18.83 2.5M
2023-03-14 18.77 19.00 18.42 18.55 4.0M
2023-03-13 18.68 18.82 18.60 18.74 3.7M
2023-03-10 18.76 18.91 18.48 18.68 3.7M
2023-03-09 18.86 19.04 18.83 18.84 2.7M
2023-03-08 19.04 19.06 18.70 18.85 3.8M
2023-03-07 19.45 19.46 19.01 19.01 4.0M
2023-03-06 19.29 19.60 19.26 19.38 4.4M
2023-03-03 19.34 19.44 19.02 19.32 4.0M
2023-03-02 19.60 19.60 19.22 19.34 5.7M
2023-03-01 19.63 19.69 19.54 19.60 3.6M
2023-02-28 19.43 19.61 19.40 19.61 3.4M
2023-02-27 19.69 19.70 19.36 19.46 4.1M
2023-02-24 19.98 20.12 19.60 19.72 5.2M
2023-02-23 19.65 20.43 19.63 19.98 11.0M
2023-02-22 19.51 19.68 19.47 19.63 2.5M
2023-02-21 19.47 19.81 19.46 19.62 3.8M
2023-02-20 19.31 19.50 19.13 19.46 5.6M
2023-02-17 19.55 19.62 19.30 19.31 5.1M
2023-02-16 20.04 20.07 19.37 19.56 8.8M
2023-02-15 20.17 20.22 19.90 19.99 4.6M
2023-02-14 20.15 20.29 20.01 20.17 5.0M
2023-02-13 20.30 20.35 20.06 20.13 7.2M
2023-02-10 20.18 20.34 20.04 20.25 5.3M
2023-02-09 19.88 20.25 19.75 20.18 6.5M
2023-02-08 20.20 20.35 19.91 19.94 7.9M
2023-02-07 20.13 20.42 20.03 20.20 8.7M
2023-02-06 19.48 20.35 19.35 20.27 11.4M
2023-02-03 19.66 19.76 19.42 19.53 7.0M
2023-02-02 19.81 19.96 19.69 19.80 5.2M
2023-02-01 19.53 19.82 19.41 19.81 5.9M
2023-01-31 19.54 19.65 19.34 19.44 7.0M
2023-01-30 19.88 20.06 19.54 19.55 7.3M
2023-01-20 19.23 19.55 19.20 19.55 5.4M
2023-01-19 19.23 19.27 18.99 19.21 5.2M
2023-01-18 19.20 19.27 19.11 19.23 2.8M
2023-01-17 19.25 19.30 19.02 19.17 6.2M
2023-01-16 19.24 19.70 19.13 19.21 8.6M
2023-01-13 19.16 19.38 19.03 19.24 4.9M
2023-01-12 19.18 19.24 18.91 19.06 3.8M
2023-01-11 19.30 19.32 19.12 19.18 3.3M
2023-01-10 19.10 19.29 18.88 19.25 4.0M
2023-01-09 19.24 19.38 19.07 19.08 5.4M
2023-01-06 19.01 19.31 18.71 19.24 8.5M
2023-01-05 18.35 18.93 18.30 18.86 8.3M
2023-01-04 18.34 18.70 18.24 18.33 7.1M
2023-01-03 18.54 18.60 18.15 18.34 6.6M