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
2023-12-29 10.82 11.05 10.78 11.02 4.7M
2023-12-28 11.03 11.11 10.77 10.81 5.8M
2023-12-27 10.90 11.07 10.87 11.05 4.4M
2023-12-26 11.15 11.21 10.88 10.88 6.4M
2023-12-25 10.96 11.13 10.79 11.08 4.6M
2023-12-22 10.99 11.25 10.88 11.00 5.7M
2023-12-21 11.09 11.09 10.85 10.96 5.9M
2023-12-20 11.02 11.28 11.00 11.07 6.5M
2023-12-19 11.35 11.35 10.97 11.06 6.8M
2023-12-18 10.80 11.12 10.78 11.06 8.2M
2023-12-15 11.11 11.20 10.83 10.88 10.0M
2023-12-14 11.37 11.42 11.11 11.16 9.0M
2023-12-13 11.51 11.70 11.40 11.42 8.7M
2023-12-12 11.17 11.59 11.13 11.55 7.6M
2023-12-11 10.91 11.44 10.80 11.24 14.6M
2023-12-08 10.94 11.00 10.82 10.82 14.0M
2023-12-07 10.92 10.97 10.82 10.92 6.5M
2023-12-06 11.10 11.10 10.78 10.88 6.0M
2023-12-05 11.11 11.12 11.00 11.03 4.8M
2023-12-04 10.87 11.09 10.82 11.07 5.7M
2023-12-01 10.65 11.00 10.65 10.85 6.0M
2023-11-30 10.62 10.70 10.58 10.65 4.1M
2023-11-29 10.57 10.69 10.49 10.57 4.1M
2023-11-28 10.42 10.58 10.37 10.57 3.2M
2023-11-27 10.42 10.55 10.25 10.46 4.3M
2023-11-24 10.24 10.40 10.22 10.34 2.4M
2023-11-23 10.34 10.40 10.20 10.25 3.6M
2023-11-22 10.21 10.40 10.21 10.31 2.0M
2023-11-21 10.13 10.35 10.13 10.29 3.6M
2023-11-20 10.16 10.22 10.07 10.15 3.7M
2023-11-17 10.03 10.19 9.94 10.15 4.8M
2023-11-16 9.86 10.10 9.83 10.04 6.7M
2023-11-15 9.89 9.92 9.71 9.88 4.7M
2023-11-14 10.08 10.08 9.77 9.90 8.9M
2023-11-13 10.41 10.45 9.76 10.09 13.7M
2023-11-10 10.20 10.51 10.11 10.46 8.2M
2023-11-09 10.24 10.25 10.12 10.21 2.6M
2023-11-08 10.19 10.45 10.15 10.30 7.2M
2023-11-07 9.98 10.21 9.91 10.16 6.4M
2023-11-06 10.07 10.17 9.74 9.99 9.8M
2023-11-03 10.24 10.39 10.11 10.13 5.2M
2023-11-02 10.11 10.43 10.00 10.29 7.3M
2023-11-01 10.14 10.15 9.94 10.12 5.6M
2023-10-31 9.82 10.24 9.78 10.14 6.8M
2023-10-30 10.25 10.32 9.81 9.86 8.6M
2023-10-27 10.34 10.58 10.22 10.23 6.4M
2023-10-26 10.08 10.37 9.92 10.34 9.5M
2023-10-25 10.55 10.75 9.91 10.12 14.9M
2023-10-24 10.60 10.69 10.42 10.60 3.7M
2023-10-23 10.49 10.76 10.30 10.65 10.0M
2023-10-20 10.98 10.98 10.30 10.51 9.2M
2023-10-19 11.02 11.16 10.92 11.04 5.6M
2023-10-18 11.14 11.17 10.83 11.06 5.6M
2023-10-17 10.91 11.21 10.91 11.14 5.5M
2023-10-16 10.89 11.06 10.84 10.93 3.4M
2023-10-13 10.81 11.02 10.81 10.88 2.6M
2023-10-12 10.84 11.06 10.80 10.83 4.0M
2023-10-11 10.94 10.99 10.66 10.78 6.6M
2023-10-10 11.07 11.13 10.87 10.88 4.1M
2023-10-09 11.08 11.14 10.91 11.11 3.9M
2023-09-28 11.11 11.23 10.98 11.10 4.5M
2023-09-27 11.41 11.42 11.05 11.13 6.6M
2023-09-26 11.31 11.48 11.31 11.41 4.1M
2023-09-25 11.05 11.39 11.04 11.37 6.1M
2023-09-22 11.11 11.25 11.03 11.09 5.5M
2023-09-21 11.10 11.20 11.01 11.12 4.9M
2023-09-20 11.16 11.18 10.96 11.07 7.5M
2023-09-19 11.02 11.28 10.96 11.20 6.5M
2023-09-18 11.22 11.23 10.80 11.03 7.5M
2023-09-15 11.28 11.47 11.07 11.22 9.7M
2023-09-14 10.96 11.77 10.93 11.26 10.6M
2023-09-13 10.97 11.07 10.90 11.01 3.4M
2023-09-12 10.99 11.08 10.87 10.97 3.1M
2023-09-11 11.00 11.20 10.91 10.98 4.9M
2023-09-08 10.89 11.09 10.74 11.02 5.7M
2023-09-07 10.47 11.05 10.47 10.88 10.0M
2023-09-06 10.52 10.56 10.35 10.53 5.6M
2023-09-05 10.51 10.58 10.34 10.52 7.3M
2023-09-04 10.73 10.78 10.38 10.51 8.9M
2023-09-01 10.70 10.83 10.56 10.71 4.8M
2023-08-31 10.60 10.81 10.54 10.74 5.8M
2023-08-30 10.72 10.82 10.54 10.67 5.6M
2023-08-29 10.82 10.89 10.60 10.74 6.2M
2023-08-28 11.12 11.13 10.63 10.79 9.2M
2023-08-25 10.90 11.05 10.76 10.86 4.7M
2023-08-24 11.20 11.25 10.84 10.90 6.9M
2023-08-23 11.18 11.34 11.03 11.19 5.2M
2023-08-22 11.13 11.22 10.76 11.19 9.4M
2023-08-21 11.26 11.26 10.92 11.07 9.0M
2023-08-18 10.85 11.10 10.82 10.99 5.1M
2023-08-17 10.70 10.87 10.60 10.82 5.4M
2023-08-16 10.81 10.99 10.61 10.78 8.2M
2023-08-15 10.50 10.96 10.50 10.88 10.1M
2023-08-14 10.19 10.73 10.03 10.46 11.1M
2023-08-11 10.14 10.39 10.06 10.28 9.4M
2023-08-10 9.96 10.24 9.88 10.14 3.7M
2023-08-09 10.02 10.02 9.82 9.94 5.1M
2023-08-08 9.85 10.08 9.69 10.04 7.1M
2023-08-07 9.93 9.94 9.76 9.87 5.2M
2023-08-04 10.18 10.20 9.89 9.93 5.9M
2023-08-03 10.13 10.21 10.05 10.10 3.3M
2023-08-02 10.32 10.32 9.98 10.12 5.7M
2023-08-01 10.24 10.38 10.12 10.32 6.5M
2023-07-31 10.22 10.31 10.06 10.25 7.5M
2023-07-28 9.94 10.18 9.91 10.13 9.7M
2023-07-27 9.88 10.09 9.81 9.98 9.1M
2023-07-26 9.90 9.99 9.73 9.87 11.3M
2023-07-25 10.30 10.40 9.85 9.95 21.9M
2023-07-24 9.50 10.14 9.45 10.14 18.2M
2023-07-21 9.31 9.38 9.13 9.22 7.0M
2023-07-20 9.70 9.74 9.18 9.28 13.5M
2023-07-19 9.53 9.78 9.38 9.68 9.6M
2023-07-18 9.87 10.25 9.80 10.16 10.5M
2023-07-17 9.95 9.97 9.73 9.85 6.7M
2023-07-14 10.01 10.04 9.90 9.91 3.4M
2023-07-13 10.04 10.15 9.97 9.99 5.9M
2023-07-12 10.19 10.25 10.01 10.04 3.7M
2023-07-11 10.34 10.41 10.09 10.22 5.6M
2023-07-10 10.15 10.43 10.07 10.41 4.6M
2023-07-07 10.12 10.19 10.05 10.15 2.8M
2023-07-06 10.18 10.30 10.10 10.18 5.1M
2023-07-05 10.31 10.34 10.10 10.16 6.7M
2023-07-04 10.49 10.51 9.89 10.35 13.7M
2023-07-03 10.55 10.63 10.41 10.49 3.4M
2023-06-30 10.68 10.68 10.44 10.48 6.1M
2023-06-29 10.79 10.90 10.57 10.68 4.1M
2023-06-28 10.51 10.87 10.43 10.84 7.3M
2023-06-27 9.97 10.57 9.95 10.51 8.5M
2023-06-26 10.13 10.22 9.91 9.93 3.8M
2023-06-21 10.10 10.28 9.99 10.10 8.4M
2023-06-20 10.40 10.42 10.10 10.14 3.5M
2023-06-19 10.23 10.44 10.16 10.36 5.8M
2023-06-16 10.54 10.65 10.15 10.22 9.5M
2023-06-15 10.72 10.81 10.40 10.49 7.3M
2023-06-14 10.95 11.04 10.61 10.71 8.7M
2023-06-13 10.90 11.00 10.80 10.89 4.6M
2023-06-12 10.90 11.11 10.76 10.88 8.0M
2023-06-09 11.28 11.29 10.77 11.08 10.4M
2023-06-08 11.18 11.74 10.93 11.24 11.3M
2023-06-07 10.75 11.38 10.72 11.25 11.1M
2023-06-06 10.67 11.07 10.62 10.75 7.9M
2023-06-05 10.44 10.83 10.38 10.65 8.3M
2023-06-02 10.50 10.80 10.40 10.42 4.7M
2023-06-01 10.48 10.81 10.46 10.49 6.7M
2023-05-31 10.47 10.64 10.40 10.52 3.2M
2023-05-30 10.52 10.75 10.43 10.56 3.9M
2023-05-29 10.19 10.85 10.18 10.63 8.8M
2023-05-26 10.03 10.30 9.91 10.15 4.8M
2023-05-25 9.97 10.22 9.88 10.07 7.1M
2023-05-24 10.38 10.40 9.90 9.96 10.0M
2023-05-23 10.49 10.79 10.40 10.43 4.9M
2023-05-22 10.49 10.85 10.40 10.45 8.1M
2023-05-19 10.50 10.59 10.37 10.40 4.7M
2023-05-18 10.48 10.74 10.25 10.54 9.5M
2023-05-17 11.12 11.12 10.28 10.58 18.2M
2023-05-16 10.93 11.54 10.92 11.40 16.9M
2023-05-15 10.85 11.05 10.41 10.98 20.4M
2023-05-12 10.62 11.34 10.62 10.84 19.2M
2023-05-11 10.30 10.77 10.30 10.50 9.9M
2023-05-10 10.60 10.85 10.20 10.40 18.6M
2023-05-09 11.04 11.29 10.71 10.77 24.2M
2023-05-08 10.42 11.43 10.38 11.08 31.4M
2023-05-05 9.98 10.63 9.94 10.46 24.8M
2023-05-04 9.50 10.13 9.47 10.05 25.1M
2023-04-28 9.44 9.59 9.30 9.48 19.1M
2023-04-27 9.34 9.75 9.26 9.61 14.4M
2023-04-26 9.03 9.45 8.92 9.40 12.8M
2023-04-25 8.93 9.15 8.86 9.05 8.7M
2023-04-24 8.88 9.12 8.85 8.87 6.8M
2023-04-21 9.01 9.22 8.89 8.92 12.0M
2023-04-20 8.69 9.09 8.66 8.94 17.8M
2023-04-19 8.47 8.83 8.37 8.70 14.0M
2023-04-18 8.50 8.71 8.32 8.49 23.6M
2023-03-31 8.70 9.15 8.58 8.93 12.1M
2023-03-30 8.51 8.59 8.43 8.52 2.7M
2023-03-29 8.50 8.56 8.45 8.48 3.3M
2023-03-28 8.59 8.59 8.47 8.51 3.3M
2023-03-27 8.70 8.70 8.44 8.47 5.8M
2023-03-24 8.88 8.88 8.56 8.59 8.8M
2023-03-23 8.95 8.96 8.80 8.88 4.0M
2023-03-22 8.93 8.95 8.84 8.92 4.9M
2023-03-21 8.96 9.08 8.90 8.92 4.2M
2023-03-20 9.02 9.20 8.97 9.00 5.4M
2023-03-17 8.90 9.05 8.88 8.99 4.2M
2023-03-16 8.99 9.05 8.84 8.88 4.1M
2023-03-15 8.96 9.03 8.92 8.99 3.2M
2023-03-14 9.06 9.14 8.91 8.96 3.8M
2023-03-13 8.90 9.05 8.84 9.04 4.3M
2023-03-10 9.03 9.05 8.85 8.90 3.1M
2023-03-09 9.00 9.07 8.91 9.01 3.7M
2023-03-08 8.93 9.07 8.88 8.97 5.5M
2023-03-07 9.11 9.20 8.91 8.93 5.6M
2023-03-06 8.96 9.25 8.94 9.13 7.2M
2023-03-03 8.90 9.00 8.80 8.96 6.9M
2023-03-02 8.59 9.04 8.55 8.90 10.4M
2023-03-01 8.38 8.59 8.38 8.59 6.5M
2023-02-28 8.44 8.45 8.31 8.37 3.0M
2023-02-27 8.23 8.50 8.21 8.40 7.2M
2023-02-24 8.23 8.26 8.16 8.24 2.7M
2023-02-23 8.25 8.26 8.18 8.23 2.2M
2023-02-22 8.15 8.26 8.15 8.24 2.2M
2023-02-21 8.18 8.27 8.12 8.20 3.3M
2023-02-20 8.00 8.19 7.95 8.18 4.3M
2023-02-17 7.94 8.06 7.94 7.94 2.5M
2023-02-16 8.07 8.17 7.93 7.95 3.8M
2023-02-15 8.08 8.14 8.03 8.06 2.0M
2023-02-14 8.13 8.14 8.03 8.08 2.5M
2023-02-13 7.93 8.16 7.91 8.11 5.3M
2023-02-10 7.79 7.97 7.77 7.92 3.7M
2023-02-09 7.72 7.80 7.70 7.78 2.1M
2023-02-08 7.85 7.85 7.72 7.73 2.7M
2023-02-07 7.78 7.84 7.74 7.83 3.3M
2023-02-06 7.74 7.77 7.66 7.74 4.2M
2023-02-03 7.77 7.79 7.71 7.73 4.7M
2023-02-02 7.89 7.92 7.76 7.78 5.0M
2023-02-01 7.93 7.95 7.80 7.86 4.5M
2023-01-31 7.99 8.02 7.88 7.90 4.8M
2023-01-30 8.01 8.08 7.93 7.99 4.6M
2023-01-20 7.92 7.96 7.83 7.89 3.5M
2023-01-19 7.81 7.98 7.80 7.96 3.4M
2023-01-18 7.76 7.83 7.73 7.79 2.6M
2023-01-17 7.76 7.79 7.70 7.75 2.9M
2023-01-16 7.69 7.79 7.66 7.75 4.1M
2023-01-13 7.54 7.72 7.53 7.69 5.2M
2023-01-12 7.54 7.62 7.52 7.55 3.6M
2023-01-11 7.50 7.58 7.48 7.53 3.8M
2023-01-10 7.55 7.60 7.45 7.47 4.8M
2023-01-09 7.36 7.60 7.35 7.57 8.0M
2023-01-06 7.39 7.42 7.33 7.34 3.6M
2023-01-05 7.38 7.42 7.35 7.39 3.2M
2023-01-04 7.33 7.40 7.30 7.38 3.9M
2023-01-03 7.30 7.38 7.29 7.33 5.2M