Anhui Korrun Co Ltd (300577)

300577
🏛️ 中国 →
23.60
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 14.40 14.67 14.37 14.67 1.1M
2023-12-28 14.11 14.46 14.01 14.39 1.1M
2023-12-27 14.16 14.24 13.94 14.18 1.1M
2023-12-26 14.59 14.60 14.10 14.19 1.2M
2023-12-25 14.77 14.86 14.32 14.51 1.4M
2023-12-22 15.00 15.28 14.80 14.83 1.6M
2023-12-21 14.50 15.10 14.44 15.04 1.8M
2023-12-20 14.75 14.77 14.53 14.53 0.8M
2023-12-19 14.78 14.78 14.44 14.70 1.3M
2023-12-18 14.65 14.86 14.62 14.68 1.3M
2023-12-15 14.76 14.89 14.68 14.77 0.7M
2023-12-14 14.73 14.92 14.61 14.73 1.3M
2023-12-13 14.82 14.82 14.63 14.64 0.8M
2023-12-12 14.91 14.91 14.63 14.82 1.3M
2023-12-11 14.83 14.98 14.65 14.78 2.1M
2023-12-08 15.24 15.24 14.86 14.87 1.6M
2023-12-07 15.15 15.31 15.15 15.22 1.5M
2023-12-06 15.05 15.28 15.01 15.15 1.0M
2023-12-05 15.19 15.25 15.07 15.08 1.0M
2023-12-04 15.37 15.38 15.15 15.25 1.3M
2023-12-01 15.61 15.63 15.25 15.36 1.6M
2023-11-30 15.34 15.85 15.18 15.54 3.1M
2023-11-29 15.41 15.55 15.25 15.27 0.8M
2023-11-28 15.18 15.46 15.10 15.45 1.2M
2023-11-27 15.42 15.50 15.09 15.18 1.2M
2023-11-24 15.65 15.67 15.33 15.41 1.2M
2023-11-23 15.59 15.67 15.49 15.61 0.8M
2023-11-22 15.75 15.84 15.58 15.59 1.0M
2023-11-21 15.77 15.88 15.72 15.77 1.3M
2023-11-20 15.58 15.82 15.51 15.80 1.4M
2023-11-17 15.61 15.74 15.50 15.58 1.3M
2023-11-16 15.84 15.84 15.56 15.56 1.5M
2023-11-15 15.46 16.00 15.39 15.89 3.0M
2023-11-14 15.33 15.61 15.22 15.48 2.0M
2023-11-13 15.35 15.38 15.22 15.32 1.6M
2023-11-10 15.31 15.49 15.22 15.34 1.6M
2023-11-09 15.49 15.49 15.28 15.42 1.9M
2023-11-08 15.61 15.69 15.40 15.47 1.9M
2023-11-07 15.44 15.70 15.26 15.68 2.5M
2023-11-06 15.55 15.55 15.22 15.50 2.8M
2023-11-03 15.57 15.74 15.35 15.40 2.1M
2023-11-02 15.44 15.74 15.38 15.52 2.6M
2023-11-01 15.00 15.70 14.87 15.43 4.2M
2023-10-31 16.40 16.52 14.75 15.03 5.3M
2023-10-30 15.97 16.56 15.95 16.39 2.6M
2023-10-27 15.22 16.27 15.14 16.06 2.1M
2023-10-26 15.32 15.42 15.08 15.23 1.2M
2023-10-25 15.25 15.63 15.05 15.32 1.4M
2023-10-24 14.67 15.19 14.41 15.16 2.0M
2023-10-23 15.37 15.52 14.40 14.51 2.1M
2023-10-20 15.66 15.75 15.32 15.49 1.0M
2023-10-19 15.68 15.93 15.50 15.66 1.2M
2023-10-18 15.97 16.10 15.67 15.74 1.7M
2023-10-17 15.46 16.29 15.36 16.06 2.4M
2023-10-16 15.32 15.58 15.31 15.43 0.8M
2023-10-13 15.38 15.48 15.20 15.32 0.9M
2023-10-12 15.60 15.70 15.28 15.42 1.1M
2023-10-11 15.60 15.73 15.30 15.54 1.2M
2023-10-10 15.66 15.77 15.45 15.56 1.5M
2023-10-09 16.48 16.50 15.52 15.64 2.5M
2023-09-28 16.42 16.42 16.12 16.33 0.8M
2023-09-27 16.27 16.40 16.10 16.28 0.9M
2023-09-26 16.20 16.36 16.13 16.25 0.6M
2023-09-25 16.23 16.41 16.09 16.26 1.0M
2023-09-22 16.36 16.47 16.18 16.30 1.1M
2023-09-21 16.49 16.51 16.23 16.35 1.2M
2023-09-20 16.54 16.58 16.19 16.49 1.2M
2023-09-19 16.70 16.78 16.50 16.64 1.1M
2023-09-18 16.30 16.80 16.01 16.71 1.7M
2023-09-15 16.41 16.44 16.10 16.42 1.0M
2023-09-14 16.24 16.40 16.10 16.14 1.0M
2023-09-13 16.62 16.62 16.12 16.29 0.8M
2023-09-12 16.58 16.66 16.39 16.53 1.4M
2023-09-11 16.36 16.77 16.30 16.55 1.5M
2023-09-08 16.49 16.68 16.30 16.34 1.1M
2023-09-07 16.75 16.84 16.45 16.49 1.1M
2023-09-06 16.76 16.90 16.60 16.64 1.5M
2023-09-05 16.78 17.00 16.69 16.76 1.9M
2023-09-04 16.31 16.83 16.31 16.80 2.7M
2023-09-01 15.88 16.55 15.75 16.55 3.7M
2023-08-31 15.68 15.99 15.55 15.88 2.1M
2023-08-30 15.38 15.82 15.38 15.74 1.9M
2023-08-29 15.02 15.54 14.93 15.43 2.0M
2023-08-28 15.30 15.45 14.93 14.95 2.4M
2023-08-25 14.74 14.92 14.46 14.62 1.0M
2023-08-24 14.65 14.77 14.48 14.69 0.7M
2023-08-23 15.02 15.15 14.60 14.65 0.8M
2023-08-22 15.34 15.34 14.71 14.98 1.2M
2023-08-21 15.17 15.43 15.11 15.25 0.9M
2023-08-18 15.22 15.46 15.12 15.19 1.1M
2023-08-17 15.18 15.35 15.03 15.32 1.4M
2023-08-16 15.32 15.44 15.17 15.20 0.8M
2023-08-15 15.34 15.69 15.19 15.32 1.5M
2023-08-14 15.25 15.35 14.99 15.31 0.9M
2023-08-11 15.54 15.62 15.20 15.27 1.1M
2023-08-10 15.67 15.67 15.46 15.52 0.8M
2023-08-09 15.97 15.97 15.51 15.62 0.9M
2023-08-08 15.91 16.13 15.85 15.95 0.7M
2023-08-07 16.20 16.22 15.93 15.99 0.9M
2023-08-04 16.58 16.58 16.22 16.22 0.9M
2023-08-03 16.50 16.55 16.30 16.50 0.9M
2023-08-02 16.71 16.71 16.42 16.56 1.0M
2023-08-01 16.73 16.94 16.48 16.64 1.3M
2023-07-31 16.76 16.90 16.45 16.79 1.7M
2023-07-28 16.20 16.79 16.13 16.68 1.4M
2023-07-27 16.56 16.65 16.16 16.28 1.2M
2023-07-26 16.35 16.64 16.20 16.54 1.1M
2023-07-25 16.96 16.96 16.16 16.43 1.5M
2023-07-24 16.64 16.97 16.43 16.49 1.6M
2023-07-21 16.35 16.82 16.25 16.64 1.9M
2023-07-20 16.38 16.53 16.29 16.35 0.5M
2023-07-19 16.47 16.55 16.26 16.44 0.5M
2023-07-18 16.28 16.57 16.25 16.47 0.7M
2023-07-17 16.21 16.43 15.98 16.33 0.9M
2023-07-14 16.31 16.58 16.18 16.27 1.1M
2023-07-13 16.38 16.48 16.13 16.30 1.0M
2023-07-12 16.41 16.55 16.22 16.27 1.0M
2023-07-11 16.48 16.54 16.16 16.40 1.0M
2023-07-10 16.40 16.60 16.30 16.48 1.0M
2023-07-07 16.28 16.55 16.16 16.38 0.7M
2023-07-06 16.31 16.49 16.24 16.37 0.6M
2023-07-05 16.46 16.70 16.34 16.39 0.9M
2023-07-04 16.41 16.70 16.26 16.59 1.5M
2023-07-03 16.38 16.60 16.16 16.35 1.5M
2023-06-30 15.80 16.83 15.80 16.29 2.6M
2023-06-29 15.56 15.93 15.48 15.87 1.1M
2023-06-28 15.40 16.09 15.40 15.55 2.0M
2023-06-27 14.84 15.64 14.82 15.46 1.8M
2023-06-26 15.04 15.10 14.70 14.80 0.9M
2023-06-21 15.28 15.35 14.97 14.97 0.7M
2023-06-20 15.25 15.52 15.16 15.33 0.7M
2023-06-19 15.40 15.54 15.28 15.29 1.1M
2023-06-16 15.50 15.54 15.30 15.41 0.9M
2023-06-15 15.69 15.69 15.31 15.50 1.4M
2023-06-14 15.68 15.83 15.41 15.58 0.8M
2023-06-13 15.63 15.77 15.42 15.66 0.8M
2023-06-12 15.47 15.81 15.23 15.75 0.8M
2023-06-09 15.60 15.75 15.36 15.43 0.8M
2023-06-08 15.77 15.82 15.53 15.60 0.7M
2023-06-07 15.74 16.01 15.46 15.71 0.9M
2023-06-06 15.98 16.14 15.67 15.73 1.2M
2023-06-05 15.89 16.06 15.61 15.97 1.5M
2023-06-02 15.68 15.90 15.56 15.77 1.3M
2023-06-01 15.27 15.80 15.14 15.62 1.4M
2023-05-31 15.56 15.66 15.14 15.27 1.5M
2023-05-30 15.42 15.58 15.19 15.51 0.9M
2023-05-29 15.66 15.68 15.25 15.36 1.3M
2023-05-26 15.88 15.94 15.56 15.68 1.3M
2023-05-25 15.79 16.01 15.62 16.00 1.4M
2023-05-24 15.96 15.97 15.68 15.73 0.8M
2023-05-23 16.28 16.28 15.89 15.96 0.8M
2023-05-22 16.01 16.43 16.01 16.22 1.1M
2023-05-19 15.83 16.36 15.65 16.12 1.2M
2023-05-18 15.97 16.22 15.82 15.95 0.9M
2023-05-17 15.67 15.97 15.66 15.95 0.8M
2023-05-16 16.00 16.13 15.59 15.67 0.9M
2023-05-15 16.00 16.20 15.60 16.06 1.9M
2023-05-12 16.08 16.70 16.06 16.13 1.9M
2023-05-11 15.58 16.20 15.52 16.18 1.6M
2023-05-10 15.52 15.66 15.11 15.46 1.1M
2023-05-09 15.56 15.72 15.20 15.29 1.6M
2023-05-08 15.82 15.99 15.55 15.66 1.7M
2023-05-05 16.60 16.64 15.67 15.94 2.3M
2023-05-04 16.70 16.78 16.22 16.49 1.5M
2023-04-28 16.07 16.76 16.07 16.46 2.7M
2023-04-27 15.84 16.77 15.66 16.16 3.7M
2023-04-26 15.07 15.50 15.07 15.28 0.8M
2023-04-25 15.41 15.68 14.80 15.03 1.4M
2023-04-24 15.95 16.46 15.41 15.52 2.0M
2023-04-21 15.69 16.40 15.65 16.10 2.9M
2023-04-20 15.57 15.90 15.36 15.75 1.9M
2023-04-19 15.47 15.57 15.19 15.53 0.9M
2023-04-18 15.22 15.55 15.13 15.47 1.0M
2023-04-17 15.17 15.42 15.10 15.27 0.8M
2023-04-14 15.43 15.45 15.00 15.21 1.0M
2023-04-13 14.84 15.44 14.81 15.40 1.6M
2023-04-12 15.00 15.03 14.67 14.99 0.8M
2023-04-11 14.77 15.16 14.64 14.90 0.7M
2023-04-10 15.12 15.17 14.70 14.74 0.9M
2023-04-07 14.99 15.15 14.86 15.12 0.7M
2023-04-06 14.60 15.47 14.56 14.99 1.7M
2023-04-04 14.94 14.94 14.57 14.60 0.9M
2023-04-03 15.10 15.21 14.72 14.87 1.8M
2023-03-31 15.29 15.36 15.03 15.07 0.6M
2023-03-30 15.23 15.41 15.03 15.17 0.8M
2023-03-29 15.27 15.69 15.18 15.24 1.1M
2023-03-28 15.10 15.63 14.97 15.34 1.5M
2023-03-27 15.31 15.31 14.90 15.09 0.9M
2023-03-24 15.27 15.47 15.06 15.38 0.9M
2023-03-23 15.14 15.24 15.02 15.19 0.6M
2023-03-22 15.21 15.40 15.07 15.14 0.8M
2023-03-21 15.26 15.55 15.03 15.21 1.3M
2023-03-20 14.83 15.35 14.68 15.15 1.3M
2023-03-17 14.62 15.10 14.62 14.83 1.4M
2023-03-16 15.17 15.17 14.53 14.61 2.0M
2023-03-15 15.18 15.48 15.13 15.13 0.6M
2023-03-14 15.32 15.37 14.88 15.18 1.1M
2023-03-13 15.38 15.42 15.09 15.31 1.3M
2023-03-10 15.67 15.70 15.27 15.34 1.2M
2023-03-09 16.08 16.08 15.68 15.72 1.1M
2023-03-08 16.03 16.24 15.84 15.96 0.9M
2023-03-07 16.44 16.46 15.92 16.01 1.8M
2023-03-06 16.36 16.39 16.15 16.35 1.1M
2023-03-03 16.60 16.60 16.11 16.33 1.2M
2023-03-02 16.63 16.68 16.34 16.48 1.1M
2023-03-01 16.87 16.87 16.36 16.53 2.0M
2023-02-28 16.55 16.99 16.55 16.80 0.9M
2023-02-27 16.80 16.90 16.48 16.65 0.9M
2023-02-24 16.83 16.96 16.61 16.93 1.0M
2023-02-23 17.00 17.33 16.75 16.94 1.5M
2023-02-22 17.10 17.14 16.85 17.03 1.5M
2023-02-21 17.50 17.50 16.93 17.24 2.0M
2023-02-20 16.93 17.66 16.45 17.42 4.6M
2023-02-17 15.85 17.05 15.84 17.00 3.5M
2023-02-16 16.43 16.56 15.68 15.83 1.3M
2023-02-15 16.63 16.76 16.40 16.43 0.8M
2023-02-14 16.78 16.86 16.53 16.63 0.8M
2023-02-13 16.53 16.77 16.36 16.77 0.9M
2023-02-10 16.61 16.74 16.44 16.55 0.8M
2023-02-09 16.56 16.67 16.34 16.61 0.8M
2023-02-08 16.50 16.72 16.43 16.52 0.6M
2023-02-07 16.54 16.66 16.41 16.57 0.6M
2023-02-06 16.68 16.68 16.29 16.53 1.4M
2023-02-03 16.82 16.85 16.41 16.67 1.0M
2023-02-02 16.82 17.10 16.68 16.83 1.3M
2023-02-01 16.83 17.04 16.58 16.82 1.0M
2023-01-31 16.65 16.97 16.51 16.84 1.1M
2023-01-30 16.36 17.02 16.21 16.73 1.7M
2023-01-20 16.20 16.28 15.92 16.04 1.1M
2023-01-19 16.30 16.33 16.00 16.10 0.9M
2023-01-18 16.51 16.74 16.18 16.33 1.1M
2023-01-17 16.61 16.83 16.25 16.34 0.7M
2023-01-16 15.52 16.68 15.52 16.62 2.2M
2023-01-13 15.39 15.60 15.35 15.51 0.6M
2023-01-12 15.38 15.52 15.04 15.48 0.7M
2023-01-11 15.74 15.84 15.28 15.35 0.9M
2023-01-10 16.01 16.01 15.72 15.73 0.6M
2023-01-09 16.16 16.21 15.95 16.04 0.7M
2023-01-06 16.21 16.50 16.05 16.10 1.2M
2023-01-05 16.45 16.56 16.17 16.20 1.3M
2023-01-04 16.08 16.63 16.08 16.57 0.9M
2023-01-03 15.89 16.42 15.79 16.23 1.1M