CEVIA Enviro Inc

000885
🏛️ 中国 →
14.49
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 10.57 10.73 10.52 10.60 5.1M
2021-12-30 10.41 10.53 10.35 10.53 3.9M
2021-12-29 10.39 10.47 10.32 10.37 2.8M
2021-12-28 10.46 10.49 10.33 10.36 3.4M
2021-12-27 10.36 10.52 10.32 10.46 2.8M
2021-12-24 10.55 10.58 10.33 10.36 5.0M
2021-12-23 10.65 10.68 10.51 10.54 5.0M
2021-12-22 10.71 10.75 10.56 10.69 5.7M
2021-12-21 10.33 10.92 10.30 10.68 14.1M
2021-12-20 10.46 10.48 10.24 10.27 4.2M
2021-12-17 10.39 10.54 10.30 10.45 4.5M
2021-12-16 10.38 10.52 10.36 10.39 4.9M
2021-12-15 10.31 10.43 10.26 10.37 3.3M
2021-12-14 10.57 10.58 10.23 10.30 6.0M
2021-12-13 10.59 10.68 10.51 10.55 3.7M
2021-12-10 10.61 10.61 10.46 10.56 4.8M
2021-12-09 10.66 10.72 10.60 10.66 3.4M
2021-12-08 10.67 10.72 10.55 10.66 4.6M
2021-12-07 10.75 10.87 10.54 10.67 5.5M
2021-12-06 10.83 11.05 10.61 10.61 6.4M
2021-12-03 10.66 10.85 10.57 10.83 6.4M
2021-12-02 10.79 10.82 10.59 10.65 4.7M
2021-12-01 10.55 10.73 10.53 10.65 4.3M
2021-11-30 10.35 10.55 10.35 10.53 5.1M
2021-11-29 10.48 10.49 10.26 10.30 5.2M
2021-11-26 10.62 10.68 10.51 10.62 3.3M
2021-11-25 10.66 10.80 10.54 10.66 4.6M
2021-11-24 10.68 10.81 10.56 10.73 4.9M
2021-11-23 10.70 10.87 10.66 10.70 6.2M
2021-11-22 10.28 10.99 10.26 10.87 14.1M
2021-11-19 10.07 10.30 10.01 10.26 4.7M
2021-11-18 10.27 10.34 10.14 10.14 3.2M
2021-11-17 10.25 10.31 10.21 10.27 2.8M
2021-11-16 10.39 10.44 10.24 10.24 2.7M
2021-11-15 10.43 10.44 10.25 10.39 3.3M
2021-11-12 10.40 10.48 10.32 10.45 3.3M
2021-11-11 10.26 10.50 10.25 10.42 3.4M
2021-11-10 10.29 10.40 10.23 10.33 3.1M
2021-11-09 10.46 10.62 10.34 10.35 4.4M
2021-11-08 10.23 10.67 10.20 10.41 7.5M
2021-11-05 10.18 10.38 9.95 10.21 7.0M
2021-11-04 10.21 10.25 10.14 10.19 2.9M
2021-11-03 10.05 10.24 10.02 10.18 3.5M
2021-11-02 10.21 10.37 9.96 10.04 5.9M
2021-11-01 9.83 10.40 9.77 10.23 8.7M
2021-10-29 9.71 9.90 9.65 9.87 5.0M
2021-10-28 9.99 10.05 9.68 9.71 6.9M
2021-10-27 10.23 10.29 9.92 10.06 7.2M
2021-10-26 10.50 10.58 10.15 10.19 7.9M
2021-10-25 10.20 10.57 10.06 10.52 9.4M
2021-10-22 10.49 10.58 10.06 10.18 12.2M
2021-10-21 10.60 10.76 10.46 10.55 8.3M
2021-10-20 10.91 10.93 10.64 10.65 10.1M
2021-10-19 11.33 11.44 10.86 10.99 14.4M
2021-10-18 11.15 11.50 10.85 11.33 12.3M
2021-10-15 11.15 11.35 10.74 11.15 14.4M
2021-10-14 10.94 11.12 10.65 11.06 9.6M
2021-10-13 11.12 11.18 10.62 10.96 10.8M
2021-10-12 11.19 11.25 10.67 11.12 16.5M
2021-10-11 11.50 11.57 11.05 11.22 16.1M
2021-10-08 10.94 11.57 10.89 11.48 21.7M
2021-09-30 10.84 11.21 10.68 10.76 13.3M
2021-09-29 10.78 11.26 10.66 10.89 17.8M
2021-09-28 10.40 10.90 10.40 10.84 21.0M
2021-09-27 11.01 11.14 10.16 10.39 22.3M
2021-09-24 10.78 10.91 10.39 10.86 21.1M
2021-09-23 10.58 10.75 10.38 10.70 19.7M
2021-09-22 9.72 10.61 9.72 10.45 18.2M
2021-09-17 9.79 9.84 9.71 9.79 6.3M
2021-09-16 9.85 10.08 9.77 9.79 9.5M
2021-09-15 9.85 9.98 9.79 9.89 8.5M
2021-09-14 10.13 10.15 9.88 9.92 9.7M
2021-09-13 10.10 10.17 10.04 10.12 9.1M
2021-09-10 10.15 10.25 9.94 9.96 13.0M
2021-09-09 10.00 10.25 9.93 10.18 17.8M
2021-09-08 9.80 10.01 9.77 9.96 12.6M
2021-09-07 9.76 9.83 9.69 9.80 8.5M
2021-09-06 9.76 9.85 9.69 9.81 9.1M
2021-09-03 9.68 9.85 9.63 9.72 7.4M
2021-09-02 9.68 9.74 9.62 9.70 7.4M
2021-09-01 9.61 9.76 9.57 9.70 11.6M
2021-08-31 9.45 9.62 9.43 9.61 10.9M
2021-08-30 9.38 9.52 9.36 9.42 5.6M
2021-08-27 9.62 9.63 9.40 9.46 6.5M
2021-08-26 9.48 9.60 9.42 9.57 6.5M
2021-08-25 9.40 9.49 9.36 9.48 4.2M
2021-08-24 9.38 9.44 9.36 9.43 3.8M
2021-08-23 9.32 9.43 9.31 9.40 5.2M
2021-08-20 9.35 9.39 9.24 9.31 4.6M
2021-08-19 9.35 9.37 9.25 9.32 4.5M
2021-08-18 9.35 9.42 9.25 9.37 7.7M
2021-08-17 9.59 9.59 9.35 9.40 12.0M
2021-08-16 9.35 9.54 9.34 9.54 9.3M
2021-08-13 9.22 9.36 9.20 9.33 8.1M
2021-08-12 9.10 9.21 9.10 9.20 7.4M
2021-08-11 9.06 9.10 9.04 9.06 4.0M
2021-08-10 9.01 9.10 9.00 9.07 5.1M
2021-08-09 8.94 9.06 8.91 9.03 6.8M
2021-08-06 8.91 9.01 8.83 8.94 5.7M
2021-08-05 9.02 9.03 8.80 8.90 7.5M
2021-08-04 9.02 9.19 8.92 9.06 7.5M
2021-08-03 9.09 9.11 8.98 8.99 4.1M
2021-08-02 8.92 9.11 8.86 9.06 5.7M
2021-07-30 9.10 9.11 8.89 8.92 5.9M
2021-07-29 9.31 9.36 9.05 9.10 6.8M
2021-07-28 9.43 9.44 9.06 9.28 5.2M
2021-07-27 9.29 9.52 9.29 9.42 7.7M
2021-07-26 9.48 9.48 9.21 9.28 6.0M
2021-07-23 9.70 9.75 9.35 9.43 15.5M
2021-07-22 10.06 10.16 9.87 10.11 10.1M
2021-07-21 10.12 10.41 9.94 10.08 20.1M
2021-07-20 9.68 9.78 9.63 9.74 3.1M
2021-07-19 9.72 9.87 9.67 9.71 4.7M
2021-07-16 9.88 9.98 9.79 9.83 6.9M
2021-07-15 10.10 10.19 9.82 9.90 10.2M
2021-07-14 9.80 9.86 9.76 9.82 3.3M
2021-07-13 9.71 9.87 9.63 9.81 5.5M
2021-07-12 9.57 9.70 9.53 9.69 3.7M
2021-07-09 9.45 9.56 9.43 9.55 2.9M
2021-07-08 9.53 9.54 9.42 9.49 2.3M
2021-07-07 9.44 9.60 9.37 9.50 2.8M
2021-07-06 9.31 9.42 9.30 9.40 1.8M
2021-07-05 9.32 9.38 9.30 9.33 1.9M
2021-07-02 9.46 9.48 9.30 9.31 2.9M
2021-07-01 9.56 9.56 9.44 9.46 2.4M
2021-06-30 9.58 9.64 9.52 9.56 1.6M
2021-06-29 9.50 9.66 9.46 9.58 3.7M
2021-06-28 9.56 9.57 9.48 9.48 2.2M
2021-06-25 9.65 9.65 9.54 9.62 2.7M
2021-06-24 9.66 9.66 9.59 9.65 2.0M
2021-06-23 9.62 9.68 9.58 9.66 1.9M
2021-06-22 9.59 9.67 9.59 9.64 2.0M
2021-06-21 9.65 9.68 9.56 9.60 2.8M
2021-06-18 9.64 9.69 9.51 9.68 2.2M
2021-06-17 9.64 9.67 9.50 9.58 2.0M
2021-06-16 9.68 9.70 9.62 9.64 2.1M
2021-06-15 9.71 9.74 9.65 9.69 2.9M
2021-06-11 9.79 9.85 9.68 9.70 2.9M
2021-06-10 9.88 9.90 9.75 9.82 4.7M
2021-06-09 9.90 9.92 9.85 9.86 2.4M
2021-06-08 9.95 9.99 9.87 9.91 2.5M
2021-06-07 9.92 10.02 9.85 9.93 3.4M
2021-06-04 10.09 10.12 9.90 9.99 4.5M
2021-06-03 9.89 10.48 9.86 10.04 7.4M
2021-06-02 9.96 9.99 9.89 9.91 3.3M
2021-06-01 9.88 9.96 9.82 9.94 5.0M
2021-05-31 9.95 9.96 9.87 9.88 3.0M
2021-05-28 9.88 9.96 9.86 9.92 3.2M
2021-05-27 9.84 9.94 9.83 9.89 2.6M
2021-05-26 9.79 9.95 9.77 9.88 3.2M
2021-05-25 9.77 9.80 9.72 9.78 2.6M
2021-05-24 9.74 9.81 9.72 9.75 2.5M
2021-05-21 9.72 9.80 9.71 9.73 2.3M
2021-05-20 9.75 9.78 9.69 9.72 2.9M
2021-05-19 9.75 9.80 9.70 9.78 2.8M
2021-05-18 9.88 9.89 9.66 9.75 6.2M
2021-05-17 10.21 10.21 9.86 9.90 13.7M
2021-05-14 10.29 10.99 10.21 10.43 15.0M
2021-05-13 10.01 10.12 10.00 10.00 2.1M
2021-05-12 10.03 10.07 9.95 10.04 2.7M
2021-05-11 9.98 10.15 9.97 10.09 2.6M
2021-05-10 10.07 10.15 9.95 10.03 3.2M
2021-05-07 10.25 10.28 10.04 10.08 5.1M
2021-05-06 10.33 10.41 10.18 10.25 3.0M
2021-04-30 10.28 10.34 10.17 10.24 4.6M
2021-04-29 10.19 10.48 10.14 10.26 5.1M
2021-04-28 10.13 10.25 10.02 10.14 4.1M
2021-04-27 10.18 10.20 10.04 10.13 3.2M
2021-04-26 10.31 10.31 10.11 10.17 3.7M
2021-04-23 10.31 10.40 10.20 10.33 2.2M
2021-04-22 10.30 10.40 10.24 10.26 3.5M
2021-04-21 10.22 10.52 10.19 10.33 7.2M
2021-04-20 10.03 10.29 10.03 10.16 5.9M
2021-04-19 10.03 10.08 9.94 10.03 4.0M
2021-04-16 9.67 10.06 9.65 10.02 7.4M
2021-04-15 9.70 9.83 9.67 9.72 5.3M
2021-04-14 9.62 9.64 9.46 9.60 3.7M
2021-04-13 9.71 9.80 9.60 9.67 3.0M
2021-04-12 9.72 9.77 9.64 9.70 2.7M
2021-04-09 9.71 9.76 9.63 9.70 1.9M
2021-04-08 9.81 9.81 9.64 9.69 3.1M
2021-04-07 9.72 9.87 9.71 9.81 2.6M
2021-04-06 9.68 9.81 9.67 9.74 2.9M
2021-04-02 9.73 9.78 9.63 9.68 3.3M
2021-04-01 9.86 9.86 9.73 9.74 3.3M
2021-03-31 9.74 10.09 9.70 9.89 5.1M
2021-03-30 9.86 9.89 9.66 9.74 3.3M
2021-03-29 10.04 10.06 9.88 9.90 3.6M
2021-03-26 10.07 10.13 9.95 10.00 3.8M
2021-03-25 10.04 10.07 9.92 10.01 4.2M
2021-03-24 9.98 10.24 9.89 10.07 4.8M
2021-03-23 10.18 10.24 9.90 9.96 5.2M
2021-03-22 9.74 10.31 9.73 10.15 6.8M
2021-03-19 9.64 10.10 9.61 9.76 4.7M
2021-03-18 9.70 9.77 9.63 9.70 2.1M
2021-03-17 9.83 9.83 9.66 9.70 3.7M
2021-03-16 9.60 9.88 9.59 9.87 4.8M
2021-03-15 9.64 9.75 9.58 9.60 2.6M
2021-03-12 9.54 9.77 9.48 9.72 4.1M
2021-03-11 9.40 9.66 9.31 9.57 3.0M
2021-03-10 9.45 9.52 9.34 9.37 3.0M
2021-03-09 9.59 9.68 9.29 9.42 4.6M
2021-03-08 9.60 9.73 9.57 9.60 4.4M
2021-03-05 9.57 9.64 9.53 9.59 2.9M
2021-03-04 9.65 9.73 9.56 9.58 2.9M
2021-03-03 9.68 9.68 9.53 9.62 2.5M
2021-03-02 9.52 9.73 9.45 9.62 4.6M
2021-03-01 9.42 9.53 9.42 9.46 2.9M
2021-02-26 9.34 9.46 9.31 9.39 2.9M
2021-02-25 9.39 9.43 9.31 9.38 2.9M
2021-02-24 9.47 9.49 9.27 9.34 6.0M
2021-02-23 9.47 9.53 9.29 9.46 3.9M
2021-02-22 9.42 9.71 9.39 9.46 7.2M
2021-02-19 9.24 9.40 9.17 9.35 3.5M
2021-02-18 8.90 9.50 8.81 9.18 8.0M
2021-02-10 9.00 9.00 8.69 8.83 3.9M
2021-02-09 8.82 9.00 8.75 8.96 4.2M
2021-02-08 8.80 8.96 8.73 8.80 3.5M
2021-02-05 8.73 9.03 8.68 8.80 3.7M
2021-02-04 8.86 9.08 8.58 8.72 4.8M
2021-02-03 9.21 9.21 8.80 8.86 8.6M
2021-02-02 9.57 9.71 9.18 9.21 9.5M
2021-02-01 9.80 9.84 9.60 9.61 4.2M
2021-01-29 9.84 9.95 9.45 9.75 7.0M
2021-01-28 9.96 10.07 9.80 9.80 4.8M
2021-01-27 10.24 10.38 10.01 10.02 5.7M
2021-01-26 9.98 10.52 9.76 10.38 14.6M
2021-01-25 11.73 11.73 9.88 10.30 27.0M
2021-01-08 11.69 11.69 10.84 10.98 9.1M
2021-01-07 11.50 11.74 11.43 11.66 3.6M
2021-01-06 11.73 11.73 11.52 11.58 2.2M
2021-01-05 11.62 11.88 11.55 11.68 4.7M
2021-01-04 11.69 11.74 11.50 11.65 3.4M