Anhui Expressway Co Ltd (600012)

600012
🏛️ 中国 →
13.57
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
2021-12-31 7.04 7.08 6.98 7.08 3.7M
2021-12-30 7.05 7.08 7.00 7.02 2.8M
2021-12-29 7.02 7.09 6.96 7.05 3.6M
2021-12-28 6.94 7.07 6.93 6.99 2.6M
2021-12-27 6.97 7.03 6.92 6.95 3.0M
2021-12-24 7.03 7.05 6.95 6.97 2.8M
2021-12-23 7.02 7.11 6.94 7.05 3.9M
2021-12-22 7.11 7.13 7.00 7.03 2.9M
2021-12-21 7.02 7.10 6.96 7.09 3.6M
2021-12-20 7.05 7.07 6.94 6.98 3.3M
2021-12-17 6.98 7.05 6.94 7.03 4.0M
2021-12-16 6.91 7.16 6.88 7.00 5.9M
2021-12-15 6.84 6.95 6.83 6.95 3.6M
2021-12-14 6.84 6.89 6.81 6.87 3.1M
2021-12-13 6.84 6.89 6.76 6.86 7.2M
2021-12-10 6.87 6.90 6.82 6.84 3.7M
2021-12-09 6.79 6.90 6.79 6.87 7.4M
2021-12-08 6.87 6.89 6.76 6.79 5.0M
2021-12-07 6.76 6.87 6.75 6.82 6.4M
2021-12-06 6.82 6.91 6.75 6.77 6.1M
2021-12-03 6.79 6.92 6.76 6.82 4.7M
2021-12-02 6.78 6.82 6.72 6.80 3.9M
2021-12-01 6.65 6.81 6.65 6.78 4.5M
2021-11-30 6.66 6.80 6.66 6.66 5.5M
2021-11-29 6.69 6.70 6.60 6.65 5.0M
2021-11-26 6.71 6.74 6.66 6.72 5.7M
2021-11-25 6.75 6.82 6.68 6.70 4.5M
2021-11-24 6.86 6.91 6.72 6.76 8.1M
2021-11-23 6.78 6.95 6.71 6.83 13.3M
2021-11-22 6.65 6.89 6.51 6.79 27.0M
2021-11-19 6.51 6.51 6.34 6.51 10.9M
2021-11-18 5.96 6.00 5.91 5.92 2.6M
2021-11-17 6.02 6.03 5.94 5.96 3.1M
2021-11-16 5.96 6.05 5.96 6.00 4.8M
2021-11-15 5.90 5.97 5.87 5.95 2.9M
2021-11-12 5.95 6.01 5.91 5.92 3.7M
2021-11-11 5.87 5.99 5.87 5.96 4.8M
2021-11-10 5.87 5.90 5.79 5.88 4.9M
2021-11-09 5.83 5.95 5.80 5.88 4.1M
2021-11-08 5.83 5.87 5.78 5.81 3.2M
2021-11-05 5.87 5.88 5.75 5.81 4.4M
2021-11-04 5.88 5.94 5.84 5.86 4.5M
2021-11-03 5.86 5.98 5.84 5.88 4.7M
2021-11-02 5.89 5.96 5.79 5.83 7.3M
2021-11-01 5.81 5.94 5.73 5.86 5.5M
2021-10-29 5.97 6.03 5.80 5.81 7.7M
2021-10-28 5.93 6.02 5.87 5.94 3.2M
2021-10-27 6.03 6.04 5.91 5.94 3.7M
2021-10-26 6.07 6.09 6.02 6.04 3.2M
2021-10-25 5.97 6.10 5.89 6.07 4.7M
2021-10-22 6.07 6.14 5.96 5.97 3.4M
2021-10-21 6.13 6.18 6.05 6.05 3.6M
2021-10-20 6.19 6.26 6.12 6.13 4.0M
2021-10-19 6.17 6.25 6.12 6.19 4.5M
2021-10-18 5.95 6.23 5.94 6.17 9.1M
2021-10-15 5.98 6.18 5.96 5.99 16.4M
2021-10-14 6.47 6.57 6.37 6.53 2.5M
2021-10-13 6.57 6.59 6.33 6.49 3.4M
2021-10-12 6.70 6.70 6.48 6.55 5.4M
2021-10-11 6.70 6.83 6.66 6.71 5.8M
2021-10-08 6.71 6.83 6.47 6.79 7.7M
2021-09-30 6.41 6.70 6.41 6.65 6.2M
2021-09-29 6.64 6.67 6.36 6.37 6.6M
2021-09-28 6.64 6.74 6.52 6.68 4.7M
2021-09-27 6.84 6.90 6.56 6.61 5.7M
2021-09-24 6.99 7.04 6.80 6.83 4.8M
2021-09-23 6.95 7.10 6.83 6.99 6.4M
2021-09-22 6.66 6.89 6.58 6.87 5.5M
2021-09-17 6.72 6.82 6.62 6.70 5.9M
2021-09-16 6.89 6.92 6.68 6.69 8.5M
2021-09-15 6.82 6.99 6.80 6.89 4.9M
2021-09-14 7.07 7.15 6.85 6.87 9.2M
2021-09-13 6.82 7.10 6.80 7.04 9.7M
2021-09-10 7.00 7.07 6.81 6.81 9.4M
2021-09-09 6.90 7.23 6.90 7.01 9.7M
2021-09-08 6.67 6.98 6.67 6.90 10.7M
2021-09-07 6.48 6.70 6.48 6.67 7.6M
2021-09-06 6.44 6.58 6.42 6.47 6.0M
2021-09-03 6.42 6.54 6.36 6.44 9.0M
2021-09-02 6.38 6.46 6.30 6.41 10.6M
2021-09-01 6.17 6.46 6.15 6.42 14.7M
2021-08-31 6.06 6.33 6.03 6.17 12.0M
2021-08-30 6.10 6.17 5.95 6.05 6.3M
2021-08-27 6.05 6.06 5.98 6.02 2.4M
2021-08-26 6.02 6.08 5.99 6.06 3.4M
2021-08-25 5.99 6.05 5.93 6.03 3.8M
2021-08-24 5.87 6.01 5.83 6.00 4.6M
2021-08-23 5.87 5.91 5.83 5.86 3.9M
2021-08-20 5.85 5.88 5.76 5.88 2.6M
2021-08-19 5.83 5.88 5.82 5.85 2.8M
2021-08-18 5.76 5.87 5.75 5.83 2.8M
2021-08-17 5.83 5.89 5.69 5.79 3.5M
2021-08-16 5.83 5.90 5.80 5.83 3.6M
2021-08-13 5.81 5.90 5.79 5.83 3.1M
2021-08-12 5.75 5.93 5.74 5.83 4.4M
2021-08-11 5.74 5.80 5.72 5.76 2.8M
2021-08-10 5.67 5.77 5.65 5.75 3.1M
2021-08-09 5.55 5.74 5.53 5.71 3.5M
2021-08-06 5.67 5.67 5.52 5.56 3.6M
2021-08-05 5.73 5.73 5.59 5.60 4.0M
2021-08-04 5.68 5.73 5.65 5.71 3.0M
2021-08-03 5.67 5.75 5.65 5.70 2.7M
2021-08-02 5.58 5.72 5.52 5.69 3.2M
2021-07-30 5.64 5.67 5.57 5.61 2.8M
2021-07-29 5.78 5.83 5.65 5.66 3.6M
2021-07-28 5.74 5.81 5.55 5.76 5.2M
2021-07-27 5.89 5.92 5.71 5.73 4.1M
2021-07-26 5.99 6.00 5.83 5.88 3.3M
2021-07-23 6.11 6.14 5.96 6.01 3.9M
2021-07-22 6.03 6.13 6.02 6.09 3.8M
2021-07-21 6.00 6.14 5.98 6.07 5.3M
2021-07-20 6.19 6.24 6.11 6.18 5.3M
2021-07-19 6.21 6.26 6.15 6.25 3.4M
2021-07-16 6.27 6.36 6.00 6.21 6.4M
2021-07-15 6.30 6.39 6.24 6.27 4.4M
2021-07-14 6.41 6.52 6.26 6.29 6.1M
2021-07-13 6.24 6.37 6.22 6.34 3.5M
2021-07-12 6.29 6.38 6.22 6.27 4.2M
2021-07-09 6.24 6.28 6.09 6.24 3.8M
2021-07-08 6.28 6.29 6.17 6.24 4.8M
2021-07-07 6.40 6.43 6.25 6.28 4.6M
2021-07-06 6.30 6.55 6.30 6.44 6.1M
2021-07-05 6.31 6.37 6.19 6.31 4.6M
2021-07-02 6.40 6.44 6.28 6.30 4.5M
2021-07-01 6.50 6.50 6.36 6.38 3.6M
2021-06-30 6.49 6.51 6.42 6.46 2.5M
2021-06-29 6.63 6.65 6.45 6.50 5.0M
2021-06-28 6.76 6.78 6.60 6.61 4.7M
2021-06-25 6.71 6.85 6.70 6.74 3.3M
2021-06-24 6.69 6.73 6.66 6.69 2.9M
2021-06-23 6.93 6.94 6.66 6.69 6.1M
2021-06-22 6.73 7.02 6.73 6.93 4.9M
2021-06-21 6.80 6.83 6.71 6.73 3.2M
2021-06-18 6.67 6.84 6.67 6.79 3.7M
2021-06-17 6.66 6.79 6.64 6.68 3.6M
2021-06-16 6.79 6.87 6.65 6.65 4.3M
2021-06-15 6.91 6.91 6.73 6.74 4.5M
2021-06-11 6.95 7.04 6.90 6.91 3.2M
2021-06-10 6.99 7.05 6.91 6.95 3.3M
2021-06-09 6.90 7.05 6.86 7.00 4.0M
2021-06-08 6.93 6.97 6.85 6.89 3.3M
2021-06-07 6.86 7.02 6.85 6.89 3.2M
2021-06-04 6.89 6.99 6.86 6.87 3.2M
2021-06-03 6.94 7.03 6.86 6.88 4.5M
2021-06-02 6.87 7.17 6.85 6.97 6.8M
2021-06-01 6.80 6.94 6.78 6.87 3.8M
2021-05-31 6.94 6.95 6.77 6.80 4.3M
2021-05-28 6.90 6.98 6.87 6.92 3.7M
2021-05-27 6.93 6.96 6.86 6.92 2.8M
2021-05-26 6.96 7.03 6.89 6.92 4.4M
2021-05-25 6.90 6.97 6.76 6.96 3.7M
2021-05-24 6.96 6.96 6.85 6.86 3.3M
2021-05-21 7.00 7.02 6.90 6.92 3.0M
2021-05-20 6.90 7.05 6.88 6.96 5.0M
2021-05-19 6.91 7.03 6.86 6.90 3.7M
2021-05-18 7.07 7.07 6.93 6.96 3.3M
2021-05-17 7.14 7.14 7.02 7.03 3.1M
2021-05-14 7.16 7.16 7.07 7.14 3.4M
2021-05-13 7.15 7.19 7.01 7.09 4.7M
2021-05-12 7.14 7.23 7.08 7.20 4.2M
2021-05-11 7.21 7.26 7.06 7.17 4.4M
2021-05-10 7.20 7.30 7.12 7.22 8.0M
2021-05-07 7.38 7.52 7.20 7.22 8.2M
2021-05-06 7.56 7.61 7.32 7.36 8.4M
2021-04-30 7.14 7.59 7.08 7.46 15.3M
2021-04-29 7.25 7.25 6.75 7.15 15.3M
2021-04-28 7.11 7.32 7.07 7.25 6.8M
2021-04-27 7.13 7.25 7.02 7.16 6.3M
2021-04-26 7.14 7.26 7.04 7.11 4.5M
2021-04-23 7.22 7.25 7.11 7.14 3.8M
2021-04-22 7.20 7.28 7.13 7.17 4.7M
2021-04-21 7.33 7.38 7.19 7.22 5.1M
2021-04-20 7.34 7.41 7.23 7.32 5.6M
2021-04-19 7.49 7.50 7.31 7.34 7.8M
2021-04-16 7.30 7.64 7.30 7.51 7.8M
2021-04-15 7.38 7.41 7.25 7.27 4.7M
2021-04-14 7.30 7.42 7.27 7.35 5.5M
2021-04-13 7.43 7.57 7.31 7.35 8.0M
2021-04-12 7.54 7.55 7.39 7.43 7.9M
2021-04-09 7.47 7.64 7.44 7.54 8.5M
2021-04-08 7.67 7.79 7.48 7.54 14.4M
2021-04-07 7.58 7.82 7.52 7.68 12.1M
2021-04-06 7.55 7.80 7.40 7.59 10.7M
2021-04-02 7.63 7.79 7.48 7.65 12.2M
2021-04-01 7.35 7.78 7.25 7.65 19.2M
2021-03-31 7.18 7.55 7.16 7.28 24.7M
2021-03-30 7.03 7.43 7.03 7.29 29.3M
2021-03-29 6.45 6.91 6.42 6.91 16.2M
2021-03-26 6.18 6.29 6.18 6.28 3.6M
2021-03-25 6.24 6.25 6.08 6.19 4.9M
2021-03-24 6.36 6.37 6.19 6.22 5.4M
2021-03-23 6.40 6.45 6.35 6.41 4.1M
2021-03-22 6.40 6.45 6.35 6.41 4.9M
2021-03-19 6.44 6.50 6.32 6.37 5.2M
2021-03-18 6.47 6.55 6.38 6.45 4.9M
2021-03-17 6.61 6.64 6.42 6.46 7.0M
2021-03-16 6.52 6.71 6.50 6.57 8.6M
2021-03-15 6.50 6.68 6.45 6.51 10.2M
2021-03-12 6.30 6.51 6.26 6.51 10.0M
2021-03-11 6.23 6.33 6.18 6.27 5.8M
2021-03-10 6.37 6.45 6.22 6.26 7.2M
2021-03-09 6.21 6.42 6.15 6.30 8.7M
2021-03-08 6.21 6.32 6.13 6.21 5.9M
2021-03-05 6.24 6.34 6.11 6.24 5.8M
2021-03-04 6.34 6.38 6.24 6.28 5.8M
2021-03-03 6.20 6.38 6.20 6.31 4.2M
2021-03-02 6.29 6.43 6.16 6.24 6.3M
2021-03-01 6.16 6.43 6.15 6.26 8.6M
2021-02-26 6.19 6.24 6.09 6.14 6.1M
2021-02-25 6.19 6.34 6.19 6.24 5.0M
2021-02-24 6.20 6.34 6.14 6.19 5.9M
2021-02-23 6.25 6.29 6.12 6.20 4.5M
2021-02-22 6.15 6.28 6.15 6.25 5.5M
2021-02-19 5.94 6.16 5.92 6.12 6.2M
2021-02-18 5.89 5.96 5.83 5.93 5.4M
2021-02-10 5.80 5.85 5.78 5.83 2.5M
2021-02-09 5.81 5.83 5.75 5.80 3.9M
2021-02-08 5.72 5.85 5.70 5.71 5.5M
2021-02-05 5.59 5.87 5.58 5.73 6.0M
2021-02-04 5.66 5.67 5.54 5.61 4.2M
2021-02-03 5.58 5.72 5.51 5.65 4.6M
2021-02-02 5.66 5.72 5.57 5.59 4.6M
2021-02-01 5.61 5.71 5.56 5.66 3.4M
2021-01-29 5.60 5.71 5.57 5.61 5.5M
2021-01-28 5.58 5.64 5.55 5.58 3.5M
2021-01-27 5.65 5.69 5.56 5.61 4.0M
2021-01-26 5.55 5.66 5.52 5.60 3.6M
2021-01-25 5.74 5.76 5.51 5.55 8.4M
2021-01-22 5.86 5.87 5.68 5.70 5.8M
2021-01-21 5.90 5.97 5.82 5.86 6.0M
2021-01-20 6.02 6.03 5.91 5.91 5.6M
2021-01-19 5.89 6.09 5.85 6.06 8.9M
2021-01-18 5.94 6.03 5.87 5.87 5.6M
2021-01-15 5.95 6.08 5.88 5.98 4.9M
2021-01-14 5.85 6.07 5.84 5.92 5.9M
2021-01-13 5.86 5.93 5.72 5.86 5.6M
2021-01-12 5.85 5.95 5.82 5.88 5.1M
2021-01-11 6.10 6.13 5.81 5.83 10.1M
2021-01-08 6.12 6.22 5.99 6.09 8.9M
2021-01-07 6.30 6.35 6.08 6.10 10.2M
2021-01-06 6.15 6.71 6.15 6.35 19.3M
2021-01-05 6.06 6.16 5.94 6.10 7.2M
2021-01-04 6.14 6.17 6.04 6.06 5.1M