Anhui Hyea Aromas Co Ltd (300886)

300886
🏛️ 中国 →
28.35
最終更新: 2025-09-30
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 24.27 24.77 24.09 24.77 0.7M
2023-12-28 23.38 24.29 23.21 24.20 0.6M
2023-12-27 23.25 23.66 22.97 23.43 0.5M
2023-12-26 23.42 23.66 23.04 23.15 0.5M
2023-12-25 23.92 23.92 23.17 23.51 0.5M
2023-12-22 24.49 24.54 23.79 23.92 0.6M
2023-12-21 24.09 24.48 23.51 24.48 0.7M
2023-12-20 24.20 24.46 23.95 24.08 0.5M
2023-12-19 23.63 24.23 23.61 24.01 0.4M
2023-12-18 23.99 24.06 23.60 23.63 0.4M
2023-12-15 24.07 24.07 23.73 23.96 0.4M
2023-12-14 24.04 24.35 23.61 23.98 0.4M
2023-12-13 24.36 24.46 23.90 23.97 0.7M
2023-12-12 24.47 24.47 23.89 24.26 0.4M
2023-12-11 24.03 24.46 23.58 24.28 1.0M
2023-12-08 24.97 24.97 23.80 23.84 0.9M
2023-12-07 24.92 25.09 24.64 24.79 0.7M
2023-12-06 24.62 25.27 24.50 24.93 0.9M
2023-12-05 24.90 25.00 24.58 24.62 0.7M
2023-12-04 24.79 24.95 24.60 24.80 0.5M
2023-12-01 24.74 24.88 24.51 24.79 0.6M
2023-11-30 24.96 25.21 24.46 24.74 0.7M
2023-11-29 24.74 25.15 24.65 24.96 0.6M
2023-11-28 24.61 25.07 24.36 24.89 0.6M
2023-11-27 24.66 24.93 24.40 24.59 0.5M
2023-11-24 24.92 24.92 24.50 24.71 0.5M
2023-11-23 24.48 24.81 24.46 24.74 0.3M
2023-11-22 24.67 24.88 24.52 24.58 0.4M
2023-11-21 24.95 24.95 24.62 24.68 0.4M
2023-11-20 24.68 24.94 24.44 24.91 0.5M
2023-11-17 24.50 24.78 24.40 24.65 0.4M
2023-11-16 24.65 24.79 24.44 24.52 0.5M
2023-11-15 24.65 24.98 24.49 24.71 0.5M
2023-11-14 24.80 24.82 24.41 24.58 0.3M
2023-11-13 24.38 24.80 24.30 24.80 0.6M
2023-11-10 24.20 24.46 24.04 24.38 0.6M
2023-11-09 24.43 24.57 24.17 24.20 0.6M
2023-11-08 24.64 24.64 24.29 24.43 0.4M
2023-11-07 24.34 24.65 24.11 24.55 0.5M
2023-11-06 24.50 24.54 24.23 24.46 0.5M
2023-11-03 24.12 24.42 23.89 24.28 0.5M
2023-11-02 24.08 24.41 23.90 23.90 0.5M
2023-11-01 24.20 24.25 23.85 24.20 0.7M
2023-10-31 24.03 24.34 23.89 23.90 0.5M
2023-10-30 23.50 24.20 23.50 24.10 0.8M
2023-10-27 23.36 23.95 23.35 23.88 0.5M
2023-10-26 23.50 23.81 23.17 23.47 0.3M
2023-10-25 23.69 23.69 23.22 23.50 0.4M
2023-10-24 22.03 23.50 22.03 23.46 1.0M
2023-10-23 22.92 22.97 21.92 22.02 0.7M
2023-10-20 23.12 23.50 22.74 22.82 0.5M
2023-10-19 22.82 23.84 22.61 23.13 0.7M
2023-10-18 23.35 23.39 22.78 22.84 0.4M
2023-10-17 23.10 23.55 22.90 23.41 0.4M
2023-10-16 23.14 23.35 22.76 23.15 0.6M
2023-10-13 24.30 24.40 23.06 23.14 1.2M
2023-10-12 24.31 24.44 23.91 24.40 0.5M
2023-10-11 24.24 24.47 24.05 24.23 0.3M
2023-10-10 24.59 24.65 24.15 24.24 0.4M
2023-10-09 24.87 24.90 24.14 24.40 0.6M
2023-09-28 24.55 25.04 24.40 24.87 0.6M
2023-09-27 24.34 24.70 23.92 24.55 0.6M
2023-09-26 24.57 24.57 24.10 24.18 0.3M
2023-09-25 24.55 24.77 24.21 24.59 0.5M
2023-09-22 24.48 24.66 23.86 24.61 0.8M
2023-09-21 24.31 24.53 24.02 24.12 0.4M
2023-09-20 24.60 24.90 24.28 24.48 0.4M
2023-09-19 25.08 25.24 24.36 24.58 0.8M
2023-09-18 24.41 25.31 24.02 25.08 0.9M
2023-09-15 24.37 24.37 23.91 24.17 0.5M
2023-09-14 24.45 24.60 23.91 24.17 0.6M
2023-09-13 24.50 24.70 24.21 24.43 0.5M
2023-09-12 25.07 25.08 24.57 24.70 0.5M
2023-09-11 24.72 25.17 24.58 24.80 0.6M
2023-09-08 24.90 25.19 24.60 24.66 0.4M
2023-09-07 25.41 25.42 24.91 24.92 0.5M
2023-09-06 25.16 25.44 25.15 25.38 0.5M
2023-09-05 25.24 25.44 25.04 25.15 0.6M
2023-09-04 25.26 25.55 25.06 25.34 0.7M
2023-09-01 25.20 25.53 25.01 25.21 1.0M
2023-08-31 24.94 25.62 24.70 25.30 1.5M
2023-08-30 24.99 25.49 24.87 24.93 1.1M
2023-08-29 24.03 25.06 24.00 25.05 1.5M
2023-08-28 25.38 25.38 23.80 24.19 2.0M
2023-08-25 24.69 25.50 24.12 24.31 2.1M
2023-08-24 24.33 24.88 23.10 24.24 1.8M
2023-08-23 24.09 24.55 24.00 24.16 0.9M
2023-08-22 24.79 25.01 23.90 24.36 1.2M
2023-08-21 24.70 24.87 24.35 24.72 0.9M
2023-08-18 24.66 25.13 24.32 24.44 1.3M
2023-08-17 24.34 24.68 23.88 24.67 1.0M
2023-08-16 24.07 24.88 23.65 24.46 1.5M
2023-08-15 23.85 24.12 23.72 23.99 0.6M
2023-08-14 23.88 24.08 23.42 23.88 0.6M
2023-08-11 24.24 24.47 23.75 23.80 0.9M
2023-08-10 24.48 24.80 24.21 24.35 1.0M
2023-08-09 24.88 25.04 24.51 24.61 1.1M
2023-08-08 24.65 25.39 24.54 25.15 1.7M
2023-08-07 25.37 25.38 24.62 24.80 1.5M
2023-08-04 25.91 26.16 25.03 25.30 2.6M
2023-08-03 26.48 26.48 25.45 25.88 2.9M
2023-08-02 25.07 27.30 25.07 26.47 4.9M
2023-08-01 24.49 28.00 24.16 25.70 5.1M
2023-07-31 24.40 24.66 24.03 24.50 2.1M
2023-07-28 24.26 26.49 24.26 24.90 2.7M
2023-07-27 24.27 24.38 24.04 24.12 0.5M
2023-07-26 24.06 24.44 23.98 24.27 0.8M
2023-07-25 23.92 24.09 23.61 24.03 0.6M
2023-07-24 23.82 23.95 23.40 23.80 0.7M
2023-07-21 23.55 23.95 23.33 23.65 0.5M
2023-07-20 23.49 23.95 23.49 23.55 0.5M
2023-07-19 23.81 24.10 23.64 23.71 0.4M
2023-07-18 23.80 23.93 23.01 23.81 0.6M
2023-07-17 23.76 24.03 23.45 23.97 0.7M
2023-07-14 23.71 23.79 23.58 23.76 0.4M
2023-07-13 23.58 23.89 23.33 23.71 0.4M
2023-07-12 23.70 23.95 23.43 23.52 0.4M
2023-07-11 23.27 23.74 23.23 23.70 0.7M
2023-07-10 23.23 23.67 23.17 23.27 0.3M
2023-07-07 23.41 23.45 23.08 23.22 0.3M
2023-07-06 23.36 23.52 23.11 23.41 0.4M
2023-07-05 23.58 23.58 23.25 23.36 0.4M
2023-07-04 23.25 23.50 23.17 23.45 0.4M
2023-07-03 23.46 23.62 23.18 23.25 0.4M
2023-06-30 22.88 23.50 22.77 23.23 0.4M
2023-06-29 22.59 23.02 22.31 22.85 0.6M
2023-06-28 22.76 22.77 22.00 22.60 0.6M
2023-06-27 22.33 22.78 22.22 22.75 0.5M
2023-06-26 22.51 22.79 22.20 22.27 0.4M
2023-06-21 22.81 23.03 22.58 22.63 0.3M
2023-06-20 23.15 23.22 22.85 22.92 0.3M
2023-06-19 23.23 23.48 22.95 23.13 0.4M
2023-06-16 23.34 23.50 23.22 23.23 0.3M
2023-06-15 23.51 23.69 23.24 23.35 0.3M
2023-06-14 23.37 23.82 23.26 23.78 0.5M
2023-06-13 23.22 23.73 23.22 23.64 0.4M
2023-06-12 23.10 23.65 22.70 23.53 0.5M
2023-06-09 23.34 23.52 22.94 23.00 0.6M
2023-06-08 23.43 23.64 23.31 23.34 0.3M
2023-06-07 23.58 23.81 23.27 23.50 0.3M
2023-06-06 23.91 23.91 23.45 23.58 0.4M
2023-06-05 23.97 23.98 23.72 23.90 0.3M
2023-06-02 23.75 23.92 23.61 23.80 0.5M
2023-06-01 23.74 23.93 23.41 23.76 0.6M
2023-05-31 23.76 23.76 23.41 23.53 0.3M
2023-05-30 23.66 23.75 23.23 23.59 0.4M
2023-05-29 23.72 23.78 23.30 23.52 0.3M
2023-05-26 23.79 23.96 23.35 23.48 0.3M
2023-05-25 23.49 23.73 23.42 23.68 0.5M
2023-05-24 23.34 23.65 23.33 23.50 0.6M
2023-05-23 23.47 23.71 23.31 23.41 0.8M
2023-05-22 23.09 23.95 22.70 23.54 1.4M
2023-05-19 22.89 23.06 22.64 23.06 0.3M
2023-05-18 22.83 22.90 22.62 22.80 0.4M
2023-05-17 22.36 22.81 22.32 22.79 0.3M
2023-05-16 22.47 22.56 22.22 22.53 0.4M
2023-05-15 22.61 22.62 22.00 22.49 0.8M
2023-05-12 22.55 22.77 22.24 22.50 0.4M
2023-05-11 22.32 22.69 22.32 22.63 0.2M
2023-05-10 22.03 22.48 22.02 22.38 0.3M
2023-05-09 22.41 22.62 21.92 22.08 0.4M
2023-05-08 22.65 22.87 22.31 22.51 0.4M
2023-05-05 22.53 22.75 22.41 22.55 0.3M
2023-05-04 22.34 22.71 22.32 22.69 0.7M
2023-04-28 21.98 22.65 21.72 22.55 0.5M
2023-04-27 21.99 22.69 21.80 22.39 0.5M
2023-04-26 21.72 22.34 21.72 21.99 0.3M
2023-04-25 22.38 22.38 21.44 21.72 0.6M
2023-04-24 22.22 22.50 21.82 22.46 0.3M
2023-04-21 22.95 23.00 22.18 22.26 0.4M
2023-04-20 23.26 23.35 22.71 22.96 0.3M
2023-04-19 23.16 23.61 23.02 23.15 0.3M
2023-04-18 23.35 23.35 23.12 23.16 0.4M
2023-04-17 23.24 23.38 23.16 23.30 0.3M
2023-04-14 23.15 23.55 23.05 23.24 0.4M
2023-04-13 23.38 23.49 23.09 23.36 0.3M
2023-04-12 23.34 23.47 23.06 23.28 0.5M
2023-04-11 23.23 23.40 23.01 23.26 0.7M
2023-04-10 23.77 23.78 23.11 23.23 0.9M
2023-04-07 23.98 24.04 23.75 23.81 0.4M
2023-04-06 24.30 24.30 23.79 23.98 0.4M
2023-04-04 24.47 24.58 24.00 24.06 0.5M
2023-04-03 24.30 24.48 24.12 24.47 0.4M
2023-03-31 24.08 24.47 24.02 24.30 0.4M
2023-03-30 24.38 24.38 23.78 23.97 0.4M
2023-03-29 24.56 24.68 24.20 24.29 0.4M
2023-03-28 24.67 24.81 24.25 24.52 0.3M
2023-03-27 24.80 24.96 24.51 24.77 0.5M
2023-03-24 24.65 24.99 24.61 24.69 0.4M
2023-03-23 25.05 25.11 24.60 24.85 0.4M
2023-03-22 25.06 25.28 25.00 25.07 0.4M
2023-03-21 24.12 25.09 24.08 25.06 0.5M
2023-03-20 24.53 24.57 23.90 24.12 0.3M
2023-03-17 24.55 24.77 24.40 24.43 0.3M
2023-03-16 24.41 24.77 24.31 24.33 0.3M
2023-03-15 24.35 24.89 24.35 24.68 0.4M
2023-03-14 25.67 25.67 24.15 24.36 0.8M
2023-03-13 25.01 25.16 24.62 25.04 0.6M
2023-03-10 25.04 25.21 24.70 24.71 0.3M
2023-03-09 25.15 25.15 24.78 25.07 0.5M
2023-03-08 24.45 25.10 24.44 25.09 0.4M
2023-03-07 24.81 25.04 24.45 24.45 0.4M
2023-03-06 25.10 25.14 24.61 24.88 0.5M
2023-03-03 25.11 25.37 24.77 25.14 1.0M
2023-03-02 25.90 25.90 24.96 25.00 0.7M
2023-03-01 25.65 25.99 25.49 25.93 0.6M
2023-02-28 26.18 26.18 25.43 25.66 0.4M
2023-02-27 25.99 26.25 25.60 25.65 0.4M
2023-02-24 26.10 26.17 25.76 25.82 0.4M
2023-02-23 26.50 26.57 25.81 26.20 0.5M
2023-02-22 25.91 26.43 25.86 26.38 0.5M
2023-02-21 26.41 26.55 25.76 26.04 0.4M
2023-02-20 25.75 26.60 25.41 26.40 0.9M
2023-02-17 25.58 26.60 25.55 25.76 0.5M
2023-02-16 27.08 27.08 25.32 25.60 0.9M
2023-02-15 26.27 27.05 26.00 26.65 0.8M
2023-02-14 26.54 26.85 25.96 26.31 0.8M
2023-02-13 26.56 26.56 25.62 26.15 0.6M
2023-02-10 26.62 26.65 25.90 26.08 0.4M
2023-02-09 25.67 26.69 25.51 26.30 0.7M
2023-02-08 26.06 26.18 25.61 25.68 0.5M
2023-02-07 26.25 26.25 25.62 26.00 0.8M
2023-02-06 26.71 26.71 26.00 26.08 0.5M
2023-02-03 26.43 26.80 26.04 26.44 0.6M
2023-02-02 26.83 26.83 26.26 26.44 0.5M
2023-02-01 26.24 26.80 26.16 26.54 0.7M
2023-01-31 26.25 26.61 25.98 26.37 0.9M
2023-01-30 26.29 27.00 26.14 26.33 0.9M
2023-01-20 26.08 26.66 25.88 26.38 0.8M
2023-01-19 25.90 26.25 25.81 26.06 0.8M
2023-01-18 25.83 26.31 25.46 25.89 0.6M
2023-01-17 25.47 25.86 25.20 25.64 0.7M
2023-01-16 25.38 25.54 24.96 25.30 0.9M
2023-01-13 25.27 25.50 24.91 25.25 0.9M
2023-01-12 24.33 25.65 24.16 25.30 1.6M
2023-01-11 24.44 25.23 24.21 24.37 0.8M
2023-01-10 24.50 25.17 24.11 24.57 1.6M
2023-01-09 23.17 24.58 22.82 24.56 2.4M
2023-01-06 22.41 23.60 22.41 22.92 1.0M
2023-01-05 22.51 22.62 22.27 22.47 0.3M
2023-01-04 22.32 22.75 22.17 22.51 0.4M
2023-01-03 21.71 22.35 21.71 22.31 0.4M