Anhui Ronds Science

688768
🏛️ 中国 →
47.94
最終更新: 2025-09-26
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 35.77 36.88 35.64 36.81 1.2M
2023-12-28 34.10 36.69 33.72 35.87 2.4M
2023-12-27 34.25 34.45 33.78 34.08 0.8M
2023-12-26 35.07 35.30 33.65 34.01 1.1M
2023-12-25 34.63 35.68 34.60 35.02 0.7M
2023-12-22 35.33 35.82 34.81 34.97 1.0M
2023-12-21 35.30 35.84 34.50 35.36 1.3M
2023-12-20 36.06 36.36 35.51 35.65 0.9M
2023-12-19 35.85 36.36 35.34 35.95 0.9M
2023-12-18 36.58 37.04 35.29 35.53 0.9M
2023-12-15 37.20 37.74 36.50 36.58 0.7M
2023-12-14 37.88 38.57 37.09 37.19 1.0M
2023-12-13 38.46 38.64 37.44 37.81 0.7M
2023-12-12 37.55 38.78 37.55 37.77 1.1M
2023-12-11 37.15 37.76 36.56 37.51 1.0M
2023-12-08 37.46 38.07 37.03 37.15 0.9M
2023-12-07 37.26 37.75 36.86 37.16 1.0M
2023-12-06 37.10 38.02 37.10 37.26 0.9M
2023-12-05 38.66 39.04 37.15 37.27 1.0M
2023-12-04 40.36 40.36 38.34 38.66 1.8M
2023-12-01 40.13 40.81 39.68 40.36 1.0M
2023-11-30 41.44 41.98 39.77 40.37 1.2M
2023-11-29 42.65 42.91 41.28 41.44 0.7M
2023-11-28 41.70 43.13 41.53 42.65 1.0M
2023-11-27 41.50 42.56 41.42 41.70 1.0M
2023-11-24 43.09 43.32 41.20 41.38 0.9M
2023-11-23 42.28 43.33 41.71 43.20 0.9M
2023-11-22 43.34 43.93 42.27 42.30 0.7M
2023-11-21 44.10 44.98 43.29 43.36 0.8M
2023-11-20 44.99 44.99 43.66 44.56 0.7M
2023-11-17 43.18 44.46 43.01 44.10 0.7M
2023-11-16 44.26 44.44 43.18 43.18 0.5M
2023-11-15 44.17 44.68 43.89 44.15 0.7M
2023-11-14 44.49 44.49 43.00 43.98 0.9M
2023-11-13 42.68 44.66 42.62 43.78 1.8M
2023-11-10 42.05 42.99 42.05 42.73 0.6M
2023-11-09 43.34 43.81 42.50 42.63 0.9M
2023-11-08 43.01 44.08 42.73 43.30 1.1M
2023-11-07 43.84 43.84 42.54 43.40 0.8M
2023-11-06 42.14 43.62 41.81 43.20 2.1M
2023-11-03 39.85 41.90 39.85 41.58 1.6M
2023-11-02 40.44 40.88 39.73 39.73 0.7M
2023-11-01 40.86 41.53 40.36 40.44 0.8M
2023-10-31 41.90 42.49 40.43 40.82 1.1M
2023-10-30 40.78 42.16 40.50 41.85 1.0M
2023-10-27 40.78 41.67 39.81 41.13 0.9M
2023-10-26 40.39 40.94 39.60 40.89 0.8M
2023-10-25 39.83 41.18 39.40 40.47 1.1M
2023-10-24 38.93 40.51 38.01 39.19 1.7M
2023-10-23 39.22 40.10 38.40 38.72 1.3M
2023-10-20 40.88 41.74 40.25 40.38 0.9M
2023-10-19 41.70 42.33 41.01 41.28 1.7M
2023-10-18 40.15 42.90 38.74 41.93 3.5M
2023-10-17 40.52 40.60 39.44 40.10 1.5M
2023-10-16 42.29 42.29 40.51 40.70 2.0M
2023-10-13 42.70 42.90 41.76 42.15 1.8M
2023-10-12 44.70 44.80 42.04 42.84 3.9M
2023-10-11 51.50 51.50 43.33 44.71 6.9M
2023-10-10 51.06 51.50 50.03 50.61 1.7M
2023-10-09 52.30 52.30 50.30 50.55 1.1M
2023-09-28 52.92 53.56 52.22 52.52 0.8M
2023-09-27 53.79 54.67 52.23 52.95 1.6M
2023-09-26 51.40 54.33 50.18 53.91 1.7M
2023-09-25 53.00 54.39 51.03 51.41 1.1M
2023-09-22 49.68 51.84 48.80 51.74 1.0M
2023-09-21 50.21 50.45 48.84 49.53 0.5M
2023-09-20 51.00 52.13 49.62 49.78 0.8M
2023-09-19 51.34 52.25 50.55 50.73 0.9M
2023-09-18 51.95 52.79 50.56 51.72 1.0M
2023-09-15 51.09 53.28 50.39 52.32 1.1M
2023-09-14 50.60 52.40 50.57 51.33 0.9M
2023-09-13 53.29 53.30 50.01 50.78 1.0M
2023-09-12 52.50 53.94 52.38 52.98 0.4M
2023-09-11 52.10 53.38 51.48 52.68 0.8M
2023-09-08 52.00 53.23 51.92 52.09 0.7M
2023-09-07 55.50 55.80 52.33 52.49 1.2M
2023-09-06 54.47 55.80 53.31 55.01 0.8M
2023-09-05 53.39 55.71 53.10 54.17 1.2M
2023-09-04 53.20 53.94 51.82 53.80 1.4M
2023-09-01 55.17 55.20 51.74 52.78 1.8M
2023-08-31 56.07 56.07 54.31 54.70 1.3M
2023-08-30 56.07 56.26 54.20 55.99 2.4M
2023-08-29 48.52 56.76 48.48 55.47 3.0M
2023-08-28 54.78 54.78 48.53 48.60 1.9M
2023-08-25 50.38 53.24 50.24 51.94 1.9M
2023-08-24 50.26 51.69 49.50 50.62 0.8M
2023-08-23 51.00 51.80 50.21 50.21 0.5M
2023-08-22 50.81 52.80 50.07 51.62 1.0M
2023-08-21 52.00 52.96 50.41 50.42 0.7M
2023-08-18 53.34 54.00 52.07 52.22 0.5M
2023-08-17 51.55 53.28 51.13 53.02 0.8M
2023-08-16 52.58 53.43 51.53 51.97 1.1M
2023-08-15 53.85 54.39 51.51 52.08 1.8M
2023-08-14 52.96 54.02 51.72 54.01 1.1M
2023-08-11 54.58 55.10 52.95 53.24 1.0M
2023-08-10 54.54 56.18 54.54 54.85 0.4M
2023-08-09 55.00 55.98 54.80 54.89 0.5M
2023-08-08 56.36 56.36 55.09 55.38 0.6M
2023-08-07 56.57 58.71 55.50 56.09 1.1M
2023-08-04 56.03 56.98 55.74 56.30 0.5M
2023-08-03 57.14 57.23 55.68 56.65 0.4M
2023-08-02 56.24 58.88 55.78 57.05 0.8M
2023-08-01 56.98 57.71 55.92 55.96 0.5M
2023-07-31 59.10 59.10 56.40 57.20 1.1M
2023-07-28 59.70 59.70 57.22 58.51 0.8M
2023-07-27 59.26 60.80 58.15 58.30 0.8M
2023-07-26 61.85 61.85 57.61 60.36 2.3M
2023-07-25 59.20 62.15 58.61 61.89 1.3M
2023-07-24 59.00 59.80 57.68 59.07 1.1M
2023-07-21 60.05 60.97 58.13 58.92 1.2M
2023-07-20 61.49 62.45 60.06 60.30 1.1M
2023-07-19 65.33 65.33 61.08 61.77 2.2M
2023-07-18 66.31 67.72 64.00 64.36 1.6M
2023-07-17 68.66 69.28 66.60 67.18 0.5M
2023-07-14 69.32 70.86 68.06 68.18 0.7M
2023-07-13 66.90 70.64 66.18 69.68 0.5M
2023-07-12 68.01 70.77 67.32 67.61 0.4M
2023-07-11 68.59 70.29 67.81 69.49 0.5M
2023-07-10 68.99 70.35 67.71 68.91 0.6M
2023-07-07 70.00 70.50 67.27 69.35 1.1M
2023-07-06 70.97 71.60 69.51 69.95 0.9M
2023-07-05 74.51 74.85 71.36 71.58 1.3M
2023-07-04 78.27 78.27 74.27 74.50 1.1M
2023-07-03 78.00 79.49 71.52 77.71 1.8M
2023-06-30 78.83 80.19 76.00 79.87 0.7M
2023-06-29 78.05 80.20 76.93 78.82 0.4M
2023-06-28 79.76 80.07 76.94 79.77 0.4M
2023-06-27 115.45 118.20 114.10 118.04 0.3M
2023-06-26 118.98 118.98 114.77 114.78 0.3M
2023-06-21 121.51 121.51 116.90 117.08 0.4M
2023-06-20 121.37 122.88 120.11 120.89 0.4M
2023-06-19 116.81 121.01 116.81 120.46 1.1M
2023-06-16 122.57 122.57 117.31 118.21 0.5M
2023-06-15 122.24 122.26 118.20 119.00 0.3M
2023-06-14 123.50 125.24 119.90 121.36 0.6M
2023-06-13 120.69 123.33 118.14 122.49 0.8M
2023-06-12 124.25 124.50 118.36 119.82 0.9M
2023-06-09 127.23 127.23 121.16 123.16 0.5M
2023-06-08 127.48 128.39 124.39 127.23 0.3M
2023-06-07 125.20 128.57 123.77 127.48 0.2M
2023-06-06 128.00 129.70 125.17 125.87 0.3M
2023-06-05 131.01 131.25 127.10 128.50 0.7M
2023-06-02 128.27 133.88 128.27 133.00 0.3M
2023-06-01 128.00 132.32 125.50 131.95 0.4M
2023-05-31 127.77 130.99 125.87 128.17 0.5M
2023-05-30 128.62 130.12 125.55 127.88 0.4M
2023-05-29 127.10 132.25 125.05 128.64 0.4M
2023-05-26 126.76 128.00 124.54 127.14 0.3M
2023-05-25 123.45 124.98 118.53 124.53 0.2M
2023-05-24 123.99 124.55 121.14 122.11 0.2M
2023-05-23 123.74 125.00 122.22 122.58 0.2M
2023-05-22 122.01 126.99 121.98 125.10 0.3M
2023-05-19 125.70 125.70 121.25 121.80 0.3M
2023-05-18 120.00 124.63 120.00 123.82 0.2M
2023-05-17 125.77 125.77 118.51 121.20 0.5M
2023-05-16 121.06 128.38 120.57 125.59 0.8M
2023-05-15 117.88 121.84 116.03 120.57 0.4M
2023-05-12 116.01 123.82 116.01 119.02 0.4M
2023-05-11 120.27 123.59 117.70 119.44 0.6M
2023-05-10 126.25 128.01 118.03 118.18 0.4M
2023-05-09 118.26 127.00 116.00 125.00 1.0M
2023-05-08 124.41 127.70 116.52 117.22 1.7M
2023-05-05 130.00 130.94 122.19 128.07 1.2M
2023-05-04 132.35 133.67 129.02 130.64 0.4M
2023-04-28 130.15 132.56 127.10 132.35 0.7M
2023-04-27 131.71 133.50 127.87 129.66 0.6M
2023-04-26 134.98 137.01 130.40 130.50 0.4M
2023-04-25 139.39 141.60 133.25 134.08 0.9M
2023-04-24 143.24 143.25 139.55 142.20 0.4M
2023-04-21 147.99 147.99 139.01 142.47 0.6M
2023-04-20 148.35 149.98 144.00 145.80 0.5M
2023-04-19 148.86 150.58 146.77 146.90 0.4M
2023-04-18 151.97 152.37 146.00 147.83 0.9M
2023-04-17 151.00 154.99 149.68 150.58 0.7M
2023-04-14 148.63 154.48 147.00 151.00 0.7M
2023-04-13 149.22 150.88 145.43 148.02 0.7M
2023-04-12 141.67 155.82 140.38 149.99 1.1M
2023-04-11 136.55 144.97 135.00 143.00 0.8M
2023-04-10 134.79 139.80 133.68 136.53 0.6M
2023-04-07 134.08 138.78 133.81 134.99 0.3M
2023-04-06 133.61 136.54 130.00 133.02 0.5M
2023-04-04 136.72 136.98 130.88 134.27 0.7M
2023-04-03 137.51 138.49 134.39 136.75 0.5M
2023-03-31 133.94 138.46 132.05 136.97 0.3M
2023-03-30 136.08 137.12 130.20 133.94 0.3M
2023-03-29 137.04 140.42 134.50 135.09 0.5M
2023-03-28 144.49 144.51 136.16 137.05 0.8M
2023-03-27 134.38 144.80 134.38 144.49 0.9M
2023-03-24 138.67 139.08 132.68 134.75 0.7M
2023-03-23 137.89 141.00 136.34 139.08 0.5M
2023-03-22 133.19 139.00 131.69 138.61 0.6M
2023-03-21 133.00 134.77 129.98 132.61 0.5M
2023-03-20 130.64 137.27 130.64 134.77 0.6M
2023-03-17 133.57 135.88 131.99 132.46 0.5M
2023-03-16 135.00 138.83 131.50 134.15 0.4M
2023-03-15 137.98 139.92 135.54 137.00 0.3M
2023-03-14 138.01 140.84 134.59 137.18 0.4M
2023-03-13 137.98 140.35 134.80 140.00 0.4M
2023-03-10 138.98 138.98 134.99 137.28 0.4M
2023-03-09 136.93 140.50 135.51 139.28 0.4M
2023-03-08 137.55 144.40 136.51 136.89 0.7M
2023-03-07 140.00 143.54 137.08 137.50 0.4M
2023-03-06 138.08 142.69 136.00 140.05 0.4M
2023-03-03 140.01 141.50 137.00 139.08 0.4M
2023-03-02 143.50 145.48 140.56 141.50 0.6M
2023-03-01 141.46 144.28 136.80 143.16 0.9M
2023-02-28 139.41 142.78 137.01 141.43 0.5M
2023-02-27 138.50 141.99 138.03 139.41 0.4M
2023-02-24 136.25 144.90 136.25 137.80 0.8M
2023-02-23 129.10 139.70 129.10 136.76 0.9M
2023-02-22 123.90 126.43 123.10 125.40 0.3M
2023-02-21 126.01 126.01 122.00 123.92 0.5M
2023-02-20 128.82 129.05 124.19 125.72 0.7M
2023-02-17 130.07 130.85 124.81 128.99 0.4M
2023-02-16 130.00 134.50 127.04 130.02 0.3M
2023-02-15 129.86 132.66 129.43 130.93 0.2M
2023-02-14 134.00 135.89 129.51 131.00 0.3M
2023-02-13 136.04 136.40 132.20 135.60 0.3M
2023-02-10 136.99 139.79 133.55 136.97 0.1M
2023-02-09 128.24 137.88 128.24 137.32 0.3M
2023-02-08 131.75 134.65 130.00 131.23 0.2M
2023-02-07 132.25 134.00 129.28 133.08 0.1M
2023-02-06 132.14 134.70 130.13 133.68 0.4M
2023-02-03 127.97 131.95 125.60 131.86 0.4M
2023-02-02 124.56 127.55 121.83 125.44 0.3M
2023-02-01 120.00 124.00 119.51 123.57 0.3M
2023-01-31 121.05 122.08 118.56 120.45 0.4M
2023-01-30 125.45 125.45 120.00 122.09 0.3M
2023-01-20 127.91 127.91 121.88 123.45 0.3M
2023-01-19 120.14 128.99 120.00 125.16 0.5M
2023-01-18 115.68 122.12 113.41 120.20 0.6M
2023-01-17 115.23 118.38 114.00 114.97 0.2M
2023-01-16 116.95 121.00 114.30 117.59 0.4M
2023-01-13 122.22 122.22 115.69 116.09 0.3M
2023-01-12 111.80 119.42 111.80 119.23 0.3M
2023-01-11 114.92 115.18 111.80 111.83 0.2M
2023-01-10 118.33 119.23 114.00 115.50 0.3M
2023-01-09 113.01 120.68 111.12 120.00 0.5M
2023-01-06 112.92 114.79 109.71 114.00 0.2M
2023-01-05 113.32 113.32 109.94 111.99 0.2M
2023-01-04 113.35 114.00 110.74 112.35 0.2M
2023-01-03 110.00 117.47 105.70 113.05 0.6M