Anhui Anke BioTech Group (300009)

300009
🏛️ 中国 →
10.00
最終更新: 2025-09-29
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 9.45 9.55 9.35 9.36 8.7M
2022-12-29 9.25 9.49 9.22 9.39 11.4M
2022-12-28 9.31 9.40 9.24 9.25 9.3M
2022-12-27 9.32 9.41 9.14 9.28 12.0M
2022-12-26 9.60 9.75 9.26 9.36 23.1M
2022-12-23 9.38 9.86 9.35 9.79 14.3M
2022-12-22 9.57 9.80 9.39 9.48 12.5M
2022-12-21 9.92 9.93 9.51 9.58 14.7M
2022-12-20 10.00 10.12 9.78 9.85 12.5M
2022-12-19 10.71 10.75 9.99 10.02 26.8M
2022-12-16 10.50 10.77 10.47 10.70 27.6M
2022-12-15 10.52 10.70 10.35 10.55 25.7M
2022-12-14 11.29 11.30 10.51 10.61 57.5M
2022-12-13 10.64 11.45 10.41 11.39 67.1M
2022-12-12 10.32 10.64 10.28 10.59 27.5M
2022-12-09 10.11 10.43 10.10 10.32 18.7M
2022-12-08 10.07 10.20 10.01 10.11 11.1M
2022-12-07 9.89 10.12 9.81 10.07 17.7M
2022-12-06 9.96 10.01 9.77 9.88 18.9M
2022-12-05 10.08 10.12 9.94 9.98 13.5M
2022-12-02 10.08 10.14 10.00 10.02 10.1M
2022-12-01 10.23 10.28 10.05 10.08 14.4M
2022-11-30 10.28 10.37 10.11 10.15 11.6M
2022-11-29 10.10 10.39 10.07 10.29 16.8M
2022-11-28 10.03 10.28 9.96 10.07 13.4M
2022-11-25 10.29 10.29 10.03 10.18 10.5M
2022-11-24 10.25 10.36 10.15 10.31 11.0M
2022-11-23 10.25 10.37 10.02 10.20 14.6M
2022-11-22 10.55 10.75 10.24 10.33 20.6M
2022-11-21 10.51 10.73 10.43 10.66 23.1M
2022-11-18 10.39 10.71 10.38 10.58 23.3M
2022-11-17 10.43 10.54 10.32 10.41 13.8M
2022-11-16 10.55 10.74 10.39 10.44 21.1M
2022-11-15 10.53 10.56 10.35 10.52 17.0M
2022-11-14 10.13 10.65 10.08 10.51 21.9M
2022-11-11 10.50 10.72 10.19 10.23 29.6M
2022-11-10 10.63 10.72 10.36 10.40 24.3M
2022-11-09 10.24 10.83 10.24 10.74 33.5M
2022-11-08 10.49 10.50 10.21 10.30 17.4M
2022-11-07 10.28 10.49 10.24 10.45 23.0M
2022-11-04 10.22 10.37 10.18 10.28 17.5M
2022-11-03 10.19 10.36 10.10 10.24 20.7M
2022-11-02 10.13 10.39 9.98 10.28 27.2M
2022-11-01 9.87 10.12 9.74 10.09 24.3M
2022-10-31 9.86 10.10 9.80 9.90 15.9M
2022-10-28 10.12 10.20 9.82 9.87 14.9M
2022-10-27 10.14 10.20 9.98 10.14 22.5M
2022-10-26 9.80 10.30 9.80 10.14 34.3M
2022-10-25 9.71 9.85 9.39 9.52 13.2M
2022-10-24 9.98 10.08 9.71 9.79 14.9M
2022-10-21 9.93 10.08 9.80 9.98 15.8M
2022-10-20 10.01 10.20 9.93 9.98 18.0M
2022-10-19 10.06 10.11 9.87 9.96 15.3M
2022-10-18 9.89 10.18 9.74 10.06 23.2M
2022-10-17 9.80 10.01 9.70 9.89 24.6M
2022-10-14 9.11 9.95 9.11 9.80 31.5M
2022-10-13 8.86 9.16 8.80 9.07 10.9M
2022-10-12 8.77 8.91 8.44 8.87 10.0M
2022-10-11 8.82 8.94 8.60 8.69 8.3M
2022-10-10 9.01 9.11 8.80 8.86 10.4M
2022-09-30 9.02 9.12 8.95 9.01 8.8M
2022-09-29 8.80 9.10 8.79 8.97 10.4M
2022-09-28 8.76 8.93 8.75 8.82 8.7M
2022-09-27 8.46 8.88 8.46 8.87 10.9M
2022-09-26 8.52 8.58 8.34 8.40 6.7M
2022-09-23 8.68 8.80 8.51 8.54 7.2M
2022-09-22 8.68 8.82 8.68 8.70 5.6M
2022-09-21 8.80 8.86 8.64 8.74 5.2M
2022-09-20 8.82 8.92 8.76 8.80 5.6M
2022-09-19 8.88 8.92 8.66 8.79 6.7M
2022-09-16 9.18 9.20 8.87 8.88 11.8M
2022-09-15 9.43 9.43 9.15 9.21 10.6M
2022-09-14 9.43 9.44 9.16 9.36 9.0M
2022-09-13 9.40 9.57 9.36 9.49 10.8M
2022-09-09 9.19 9.42 9.19 9.40 10.1M
2022-09-08 9.27 9.31 9.17 9.18 6.7M
2022-09-07 9.33 9.40 9.18 9.25 10.3M
2022-09-06 9.36 9.41 9.28 9.37 7.6M
2022-09-05 9.47 9.52 9.29 9.36 8.5M
2022-09-02 9.47 9.58 9.40 9.47 12.3M
2022-09-01 9.35 9.70 9.33 9.50 17.6M
2022-08-31 9.33 9.44 9.25 9.32 12.0M
2022-08-30 9.39 9.53 9.24 9.32 13.9M
2022-08-29 9.35 9.53 9.20 9.34 21.6M
2022-08-26 9.51 9.79 9.36 9.46 25.5M
2022-08-25 9.19 9.58 9.10 9.49 26.9M
2022-08-24 9.22 9.22 8.94 8.96 10.0M
2022-08-23 9.26 9.29 9.08 9.14 9.5M
2022-08-22 9.22 9.44 9.08 9.27 11.1M
2022-08-19 9.19 9.36 9.19 9.27 14.1M
2022-08-18 9.50 9.50 9.23 9.35 14.5M
2022-08-17 9.55 9.58 9.44 9.49 5.9M
2022-08-16 9.55 9.56 9.46 9.50 6.9M
2022-08-15 9.58 9.59 9.43 9.55 9.2M
2022-08-12 9.49 9.60 9.43 9.54 9.4M
2022-08-11 9.30 9.52 9.29 9.52 13.8M
2022-08-10 9.26 9.54 9.24 9.34 13.2M
2022-08-09 9.40 9.40 9.26 9.32 7.1M
2022-08-08 9.40 9.52 9.32 9.40 9.9M
2022-08-05 9.03 9.43 8.98 9.41 14.1M
2022-08-04 8.90 9.11 8.88 9.01 8.7M
2022-08-03 8.71 9.09 8.71 8.88 13.0M
2022-08-02 9.03 9.11 8.61 8.76 16.9M
2022-08-01 9.13 9.19 8.93 9.14 9.5M
2022-07-29 9.50 9.54 9.10 9.13 17.1M
2022-07-28 9.55 9.57 9.45 9.48 10.8M
2022-07-27 9.48 9.54 9.43 9.50 8.7M
2022-07-26 9.57 9.58 9.43 9.51 6.5M
2022-07-25 9.54 9.66 9.43 9.53 9.3M
2022-07-22 9.61 9.73 9.35 9.45 11.0M
2022-07-21 9.76 9.83 9.62 9.63 8.8M
2022-07-20 9.64 9.80 9.62 9.76 9.0M
2022-07-19 9.59 9.69 9.51 9.62 8.4M
2022-07-18 9.53 9.64 9.48 9.59 9.8M
2022-07-15 9.64 9.80 9.52 9.53 11.2M
2022-07-14 9.80 9.91 9.58 9.71 11.8M
2022-07-13 9.71 9.75 9.51 9.65 11.1M
2022-07-12 9.95 9.97 9.65 9.72 12.8M
2022-07-11 10.06 10.17 9.94 9.99 14.5M
2022-07-08 10.07 10.25 10.06 10.08 9.9M
2022-07-07 10.22 10.28 10.08 10.13 13.9M
2022-07-06 10.30 10.47 10.09 10.22 16.6M
2022-07-05 10.51 10.52 10.20 10.34 15.8M
2022-07-04 10.01 10.54 9.99 10.53 26.3M
2022-07-01 10.10 10.24 10.00 10.10 14.1M
2022-06-30 10.06 10.29 10.05 10.11 15.6M
2022-06-29 10.13 10.33 10.08 10.10 16.8M
2022-06-28 10.16 10.20 9.97 10.14 13.9M
2022-06-27 10.14 10.24 10.08 10.11 16.5M
2022-06-24 9.90 10.27 9.87 10.16 20.4M
2022-06-23 9.87 9.98 9.70 9.95 16.1M
2022-06-22 10.02 10.14 9.85 9.89 20.9M
2022-06-21 9.92 10.34 9.92 10.02 31.0M
2022-06-20 9.70 10.04 9.64 9.98 31.6M
2022-06-17 9.35 9.74 9.20 9.72 25.7M
2022-06-16 9.36 9.56 9.35 9.39 15.6M
2022-06-15 9.25 9.48 9.22 9.37 18.9M
2022-06-14 9.30 9.30 9.04 9.27 12.4M
2022-06-13 9.05 9.39 9.01 9.37 20.2M
2022-06-10 8.96 9.10 8.90 9.07 13.0M
2022-06-09 9.22 9.30 8.91 8.97 13.9M
2022-06-08 9.14 9.29 9.11 9.22 14.7M
2022-06-07 9.15 9.28 9.10 9.18 11.9M
2022-06-06 8.90 9.18 8.89 9.14 17.0M
2022-06-02 8.90 8.93 8.78 8.92 9.0M
2022-06-01 8.88 8.98 8.86 8.90 9.3M
2022-05-31 8.76 8.97 8.60 8.95 13.3M
2022-05-30 8.74 8.83 8.61 8.80 9.0M
2022-05-27 8.82 8.94 8.68 8.76 9.9M
2022-05-26 8.83 8.86 8.68 8.81 9.8M
2022-05-25 8.72 8.87 8.72 8.85 8.1M
2022-05-24 9.12 9.18 8.73 8.73 15.0M
2022-05-23 9.15 9.20 9.07 9.15 11.1M
2022-05-20 9.07 9.17 8.98 9.05 12.1M
2022-05-19 8.89 9.06 8.87 9.02 9.3M
2022-05-18 9.19 9.34 9.01 9.03 15.2M
2022-05-17 9.59 9.70 9.00 9.19 21.8M
2022-05-16 9.33 9.42 9.23 9.28 14.5M
2022-05-13 9.25 9.42 9.14 9.33 15.0M
2022-05-12 9.20 9.48 9.19 9.43 18.0M
2022-05-11 9.49 9.52 9.21 9.22 25.2M
2022-05-10 9.14 9.47 9.12 9.43 22.6M
2022-05-09 9.04 9.27 9.02 9.20 20.1M
2022-05-06 8.67 9.26 8.64 9.10 29.5M
2022-05-05 8.52 8.96 8.40 8.85 25.4M
2022-04-29 8.05 8.58 8.05 8.48 27.1M
2022-04-28 8.05 8.44 8.01 8.11 28.0M
2022-04-27 7.41 7.77 7.34 7.75 14.9M
2022-04-26 7.55 7.78 7.50 7.52 16.0M
2022-04-25 8.09 8.09 7.46 7.52 18.2M
2022-04-22 8.38 8.38 8.14 8.14 14.7M
2022-04-21 8.76 8.82 8.41 8.43 13.8M
2022-04-20 8.93 8.99 8.82 8.83 9.3M
2022-04-19 9.03 9.07 8.86 8.92 12.4M
2022-04-18 9.09 9.18 8.93 9.13 10.2M
2022-04-15 9.20 9.35 9.16 9.18 17.7M
2022-04-14 9.20 9.82 9.20 9.48 32.8M
2022-04-13 9.04 9.07 8.81 8.89 9.8M
2022-04-12 8.81 9.05 8.75 9.04 10.3M
2022-04-11 9.11 9.14 8.75 8.84 15.3M
2022-04-08 9.44 9.46 9.10 9.14 16.1M
2022-04-07 9.62 9.84 9.40 9.40 19.3M
2022-04-06 9.62 9.80 9.62 9.67 13.3M
2022-04-01 9.70 9.80 9.52 9.59 21.4M
2022-03-31 9.91 10.22 9.83 9.85 19.1M
2022-03-30 9.85 10.00 9.75 9.98 14.2M
2022-03-29 9.96 10.15 9.85 9.90 20.8M
2022-03-28 9.87 9.87 9.59 9.67 15.9M
2022-03-25 10.20 10.20 9.86 9.91 17.6M
2022-03-24 10.03 10.25 9.94 10.19 16.3M
2022-03-23 10.03 10.21 9.96 10.09 13.0M
2022-03-22 10.33 10.36 10.05 10.08 16.3M
2022-03-21 10.22 10.54 10.15 10.31 18.4M
2022-03-18 10.13 10.54 10.08 10.29 22.3M
2022-03-17 9.77 10.34 9.77 10.10 25.7M
2022-03-16 9.80 9.90 9.21 9.83 26.2M
2022-03-15 10.17 10.24 9.63 9.67 28.8M
2022-03-14 10.67 10.72 10.21 10.26 37.2M
2022-03-11 10.11 10.40 9.91 10.40 31.5M
2022-03-10 9.78 10.52 9.72 10.22 36.2M
2022-03-09 9.91 9.99 9.21 9.50 23.2M
2022-03-08 10.42 10.48 9.85 9.85 26.9M
2022-03-07 10.80 10.80 10.45 10.46 17.2M
2022-03-04 10.71 10.89 10.66 10.73 17.3M
2022-03-03 10.76 10.91 10.71 10.74 12.2M
2022-03-02 10.70 10.82 10.52 10.76 12.5M
2022-03-01 10.77 10.85 10.66 10.72 12.7M
2022-02-28 10.68 10.82 10.58 10.80 13.6M
2022-02-25 10.59 10.83 10.59 10.73 16.3M
2022-02-24 10.89 10.94 10.44 10.55 25.1M
2022-02-23 10.60 10.85 10.55 10.80 18.4M
2022-02-22 10.66 10.73 10.52 10.59 16.2M
2022-02-21 10.61 10.72 10.58 10.69 13.7M
2022-02-18 10.44 10.65 10.40 10.62 11.9M
2022-02-17 10.58 10.62 10.47 10.49 9.8M
2022-02-16 10.64 10.70 10.55 10.60 10.8M
2022-02-15 10.47 10.69 10.47 10.63 11.3M
2022-02-14 10.27 10.60 10.27 10.54 14.7M
2022-02-11 10.60 10.60 10.40 10.40 18.2M
2022-02-10 10.72 10.76 10.60 10.62 13.9M
2022-02-09 10.57 10.73 10.54 10.72 15.9M
2022-02-08 10.53 10.64 10.43 10.57 14.3M
2022-02-07 10.51 10.66 10.43 10.47 18.1M
2022-01-28 10.46 10.74 10.33 10.50 17.4M
2022-01-27 10.55 10.62 10.33 10.36 15.9M
2022-01-26 10.61 10.69 10.37 10.54 16.2M
2022-01-25 11.20 11.22 10.46 10.51 38.3M
2022-01-24 11.30 11.42 11.12 11.23 19.8M
2022-01-21 11.28 11.41 11.00 11.37 32.7M
2022-01-20 11.80 11.88 11.24 11.27 75.6M
2022-01-19 13.08 13.19 11.84 12.14 91.9M
2022-01-18 13.57 13.59 13.05 13.13 47.2M
2022-01-17 13.83 13.93 13.39 13.69 61.2M
2022-01-14 13.12 14.20 13.10 14.06 89.6M
2022-01-13 13.39 13.64 13.20 13.24 33.8M
2022-01-12 13.64 13.66 13.35 13.49 39.5M
2022-01-11 13.28 13.63 13.12 13.49 49.4M
2022-01-10 13.25 13.43 13.07 13.41 45.7M
2022-01-07 12.90 13.28 12.76 13.07 36.0M
2022-01-06 12.86 12.94 12.69 12.89 18.2M
2022-01-05 13.12 13.12 12.78 12.85 25.9M
2022-01-04 13.15 13.32 13.04 13.12 30.8M