Anhui Water Resources Development Co Ltd (600502)

600502
🏛️ 中国 →
4.57
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
2022-12-30 4.79 4.82 4.76 4.80 14.8M
2022-12-29 4.89 4.90 4.76 4.77 27.4M
2022-12-28 4.92 5.02 4.80 4.90 34.8M
2022-12-27 4.82 5.11 4.81 4.96 54.4M
2022-12-26 4.76 4.81 4.74 4.79 15.3M
2022-12-23 4.73 4.80 4.70 4.74 15.0M
2022-12-22 4.91 4.91 4.72 4.76 22.8M
2022-12-21 4.92 4.92 4.83 4.88 18.9M
2022-12-20 4.91 4.95 4.86 4.89 20.9M
2022-12-19 5.12 5.13 4.87 4.90 42.6M
2022-12-16 5.08 5.16 5.05 5.11 33.4M
2022-12-15 5.09 5.13 5.05 5.07 22.5M
2022-12-14 5.10 5.13 5.06 5.07 25.1M
2022-12-13 5.12 5.17 5.10 5.13 24.7M
2022-12-12 5.27 5.27 5.12 5.13 40.1M
2022-12-09 5.33 5.36 5.25 5.27 33.7M
2022-12-08 5.31 5.38 5.27 5.32 35.8M
2022-12-07 5.36 5.38 5.27 5.32 43.9M
2022-12-06 5.56 5.59 5.35 5.39 77.7M
2022-12-05 5.48 5.65 5.43 5.60 77.8M
2022-12-02 5.46 5.48 5.36 5.44 38.9M
2022-12-01 5.50 5.57 5.42 5.45 60.2M
2022-11-30 5.56 5.67 5.48 5.51 95.2M
2022-11-29 5.36 5.63 5.33 5.58 157.8M
2022-11-28 5.26 5.32 5.15 5.26 48.2M
2022-11-25 5.26 5.39 5.25 5.32 65.1M
2022-11-24 5.32 5.40 5.24 5.29 66.6M
2022-11-23 5.20 5.44 5.17 5.29 99.3M
2022-11-22 5.14 5.37 5.08 5.22 71.7M
2022-11-21 5.07 5.10 5.02 5.08 16.9M
2022-11-18 5.15 5.17 5.09 5.09 25.5M
2022-11-17 5.13 5.23 5.11 5.16 25.2M
2022-11-16 5.20 5.23 5.13 5.14 26.6M
2022-11-15 5.18 5.23 5.15 5.21 36.8M
2022-11-14 5.33 5.41 5.14 5.20 49.6M
2022-11-11 5.23 5.32 5.16 5.27 56.0M
2022-11-10 5.10 5.18 5.06 5.13 30.1M
2022-11-09 5.19 5.24 5.13 5.14 40.7M
2022-11-08 5.04 5.20 5.02 5.12 50.5M
2022-11-07 5.02 5.09 5.01 5.05 36.7M
2022-11-04 4.91 4.99 4.91 4.97 43.4M
2022-11-03 4.76 5.02 4.74 4.95 71.0M
2022-11-02 4.75 4.84 4.73 4.80 28.6M
2022-11-01 4.60 4.76 4.60 4.75 32.9M
2022-10-31 4.64 4.70 4.58 4.61 29.1M
2022-10-28 4.89 4.89 4.66 4.67 41.0M
2022-10-27 5.00 5.00 4.92 4.93 26.1M
2022-10-26 4.98 5.05 4.94 4.97 34.8M
2022-10-25 4.93 5.00 4.86 4.98 31.5M
2022-10-24 5.16 5.17 4.91 4.92 51.1M
2022-10-21 5.12 5.27 5.10 5.13 60.4M
2022-10-20 5.06 5.16 4.98 5.06 36.0M
2022-10-19 5.11 5.18 5.09 5.09 39.5M
2022-10-18 5.18 5.19 5.09 5.11 28.6M
2022-10-17 5.06 5.17 5.02 5.15 37.4M
2022-10-14 5.09 5.16 5.08 5.11 36.1M
2022-10-13 5.06 5.10 5.01 5.05 33.1M
2022-10-12 5.01 5.10 4.93 5.10 32.9M
2022-10-11 4.96 5.03 4.85 4.99 25.1M
2022-10-10 4.99 5.09 4.93 4.96 30.3M
2022-09-30 4.96 5.06 4.93 4.97 28.9M
2022-09-29 5.05 5.17 4.96 4.99 40.7M
2022-09-28 5.14 5.17 4.99 4.99 34.5M
2022-09-27 5.13 5.24 5.08 5.17 35.7M
2022-09-26 5.14 5.23 5.05 5.06 34.9M
2022-09-23 5.25 5.36 5.21 5.24 35.7M
2022-09-22 5.30 5.42 5.26 5.26 30.3M
2022-09-21 5.21 5.37 5.13 5.34 38.4M
2022-09-20 5.31 5.37 5.22 5.24 36.2M
2022-09-19 5.32 5.35 5.19 5.22 52.3M
2022-09-16 5.67 5.67 5.45 5.45 57.3M
2022-09-15 5.91 5.95 5.56 5.73 83.3M
2022-09-14 5.82 5.99 5.78 5.89 56.7M
2022-09-13 6.00 6.00 5.86 5.90 77.9M
2022-09-09 5.79 6.10 5.79 6.03 142.3M
2022-09-08 5.87 5.90 5.75 5.78 50.5M
2022-09-07 5.87 5.95 5.81 5.87 52.9M
2022-09-06 5.86 5.95 5.83 5.90 57.2M
2022-09-05 5.78 5.93 5.76 5.90 65.3M
2022-09-02 5.84 5.89 5.73 5.81 60.3M
2022-09-01 5.71 6.05 5.69 5.89 114.7M
2022-08-31 5.63 5.76 5.53 5.69 74.1M
2022-08-30 5.61 5.67 5.57 5.64 36.0M
2022-08-29 5.49 5.62 5.40 5.60 41.5M
2022-08-26 5.65 5.67 5.53 5.57 44.0M
2022-08-25 5.57 5.77 5.54 5.68 61.5M
2022-08-24 5.72 5.82 5.49 5.51 51.3M
2022-08-23 5.76 5.76 5.66 5.71 28.2M
2022-08-22 5.67 5.78 5.61 5.76 41.0M
2022-08-19 5.70 5.78 5.65 5.67 39.1M
2022-08-18 5.84 5.84 5.66 5.68 50.8M
2022-08-17 5.86 5.92 5.84 5.85 41.7M
2022-08-16 5.83 5.94 5.82 5.85 41.8M
2022-08-15 5.84 5.90 5.77 5.82 35.1M
2022-08-12 5.85 5.93 5.79 5.86 53.1M
2022-08-11 5.72 6.08 5.72 5.91 94.6M
2022-08-10 5.71 5.75 5.63 5.67 36.5M
2022-08-09 5.75 5.87 5.66 5.76 53.0M
2022-08-08 5.71 5.87 5.70 5.74 50.0M
2022-08-05 5.69 5.71 5.58 5.69 43.2M
2022-08-04 5.60 5.73 5.57 5.70 61.5M
2022-08-03 5.65 5.76 5.45 5.51 60.5M
2022-08-02 6.01 6.01 5.53 5.66 88.0M
2022-08-01 6.08 6.13 5.98 6.07 45.7M
2022-07-29 6.27 6.27 6.07 6.09 68.7M
2022-07-28 6.28 6.33 6.25 6.27 43.2M
2022-07-27 6.35 6.40 6.25 6.26 57.2M
2022-07-26 6.34 6.45 6.26 6.42 54.5M
2022-07-25 6.38 6.47 6.28 6.31 49.7M
2022-07-22 6.54 6.64 6.31 6.38 81.4M
2022-07-21 6.75 6.80 6.50 6.55 119.9M
2022-07-20 6.82 6.89 6.74 6.84 78.1M
2022-07-19 6.79 6.90 6.70 6.81 79.3M
2022-07-18 6.71 6.88 6.68 6.78 88.2M
2022-07-15 7.04 7.08 6.72 6.72 144.2M
2022-07-14 7.30 7.41 7.08 7.09 166.9M
2022-07-13 7.60 7.99 7.38 7.39 270.8M
2022-07-12 7.19 7.85 7.13 7.52 259.8M
2022-07-11 7.00 7.37 6.89 7.16 122.7M
2022-07-08 7.05 7.32 7.01 7.09 118.9M
2022-07-07 7.12 7.18 7.02 7.04 74.5M
2022-07-06 7.16 7.21 6.96 7.02 104.9M
2022-07-05 7.04 7.45 6.93 7.27 162.2M
2022-07-04 7.10 7.15 6.91 7.04 120.7M
2022-07-01 7.21 7.45 7.10 7.22 164.5M
2022-06-30 7.29 7.35 7.03 7.20 222.2M
2022-06-29 6.73 7.46 6.72 7.46 329.1M
2022-06-28 6.63 6.88 6.55 6.78 116.0M
2022-06-27 6.70 6.89 6.62 6.67 108.6M
2022-06-24 6.63 6.69 6.52 6.56 89.6M
2022-06-23 6.61 6.70 6.46 6.69 89.5M
2022-06-22 6.95 6.95 6.65 6.69 113.3M
2022-06-21 6.86 7.16 6.76 6.99 154.9M
2022-06-20 6.71 6.94 6.66 6.87 137.7M
2022-06-17 6.65 6.72 6.42 6.67 134.8M
2022-06-16 6.84 6.88 6.68 6.73 106.8M
2022-06-15 6.75 7.20 6.63 6.89 177.0M
2022-06-14 6.86 7.07 6.80 6.84 135.3M
2022-06-13 7.09 7.18 6.76 6.80 167.2M
2022-06-10 7.18 7.29 7.08 7.18 138.3M
2022-06-09 7.03 7.50 7.01 7.32 183.6M
2022-06-08 7.12 7.37 7.02 7.12 138.5M
2022-06-07 7.53 7.57 7.08 7.18 193.9M
2022-06-06 7.31 7.60 7.24 7.53 179.4M
2022-06-02 7.56 7.59 7.19 7.50 197.5M
2022-06-01 7.53 7.87 7.35 7.52 246.6M
2022-05-31 8.14 8.20 7.46 7.53 314.3M
2022-05-30 8.08 8.66 7.88 8.13 410.3M
2022-05-27 7.43 7.95 7.25 7.95 369.5M
2022-05-26 7.40 7.94 7.23 7.23 356.4M
2022-05-25 6.67 7.37 6.67 7.37 314.0M
2022-05-24 7.10 7.24 6.65 6.70 188.5M
2022-05-23 6.78 7.07 6.75 6.94 168.0M
2022-05-20 6.83 7.06 6.77 6.86 192.8M
2022-05-19 6.49 7.14 6.48 7.01 270.8M
2022-05-18 6.69 6.82 6.58 6.61 188.6M
2022-05-17 7.10 7.16 6.55 6.67 273.4M
2022-05-16 7.68 7.84 7.24 7.45 293.1M
2022-05-13 8.10 8.29 7.52 7.53 462.9M
2022-05-12 8.00 8.36 7.71 8.36 553.3M
2022-05-11 7.60 7.60 7.41 7.60 148.0M
2022-05-10 6.09 6.91 6.04 6.91 148.3M
2022-05-09 6.12 6.49 6.00 6.28 244.9M
2022-05-06 5.98 6.26 5.90 6.00 196.7M
2022-05-05 6.25 6.57 6.16 6.29 263.3M
2022-04-29 6.20 6.72 6.06 6.28 329.5M
2022-04-28 5.59 6.40 5.52 6.40 313.6M
2022-04-27 5.66 5.99 5.39 5.82 324.1M
2022-04-26 5.39 5.67 5.20 5.50 288.2M
2022-04-25 5.05 5.74 5.01 5.29 254.9M
2022-04-22 4.93 5.36 4.86 5.22 178.9M
2022-04-21 5.12 5.17 4.92 5.02 140.7M
2022-04-20 5.55 5.62 5.13 5.19 203.2M
2022-04-19 5.68 5.73 5.47 5.62 245.8M
2022-04-18 5.45 6.00 5.35 5.89 333.1M
2022-04-15 6.15 6.20 5.45 5.45 294.3M
2022-04-14 5.50 6.29 5.50 6.05 360.3M
2022-04-13 6.00 6.54 5.72 5.72 410.4M
2022-04-12 6.70 6.84 6.10 6.20 407.2M
2022-04-11 6.22 6.22 6.06 6.22 153.8M
2022-04-08 5.45 5.65 5.41 5.65 224.8M
2022-04-07 5.25 5.34 5.10 5.14 103.4M
2022-04-06 4.92 5.20 4.90 5.20 99.5M
2022-04-01 5.04 5.14 4.93 4.98 91.4M
2022-03-31 5.10 5.25 5.01 5.09 145.3M
2022-03-30 4.76 4.95 4.75 4.92 66.6M
2022-03-29 4.88 4.91 4.73 4.75 55.6M
2022-03-28 4.64 5.04 4.62 4.93 96.6M
2022-03-25 4.54 4.76 4.50 4.69 71.5M
2022-03-24 4.68 4.73 4.57 4.58 39.6M
2022-03-23 4.75 4.83 4.60 4.71 56.4M
2022-03-22 4.81 4.85 4.72 4.75 49.1M
2022-03-21 4.78 4.88 4.77 4.80 69.6M
2022-03-18 4.52 4.80 4.50 4.77 82.1M
2022-03-17 4.55 4.75 4.52 4.57 62.4M
2022-03-16 4.52 4.59 4.30 4.53 69.6M
2022-03-15 4.56 4.74 4.39 4.46 75.6M
2022-03-14 4.70 4.92 4.61 4.61 65.7M
2022-03-11 4.82 4.88 4.62 4.80 74.1M
2022-03-10 4.70 5.03 4.61 4.93 112.8M
2022-03-09 4.47 4.68 4.36 4.64 72.0M
2022-03-08 4.56 4.60 4.42 4.47 44.9M
2022-03-07 4.51 4.68 4.49 4.58 57.2M
2022-03-04 4.56 4.57 4.48 4.51 38.3M
2022-03-03 4.55 4.63 4.55 4.60 42.6M
2022-03-02 4.55 4.62 4.51 4.55 42.1M
2022-03-01 4.50 4.59 4.46 4.57 47.5M
2022-02-28 4.45 4.50 4.33 4.50 57.8M
2022-02-25 4.80 4.87 4.47 4.50 109.1M
2022-02-24 4.93 5.04 4.59 4.76 102.9M
2022-02-23 5.17 5.20 4.90 4.99 106.9M
2022-02-22 5.25 5.33 5.02 5.12 132.1M
2022-02-21 5.10 5.39 4.95 5.35 210.3M
2022-02-18 4.81 5.34 4.80 5.17 245.8M
2022-02-17 5.03 5.09 4.85 4.85 70.5M
2022-02-16 4.91 5.06 4.90 4.99 61.2M
2022-02-15 4.84 4.98 4.73 4.89 52.1M
2022-02-14 4.83 4.94 4.81 4.85 54.9M
2022-02-11 4.95 5.02 4.86 4.91 56.6M
2022-02-10 5.11 5.17 4.87 5.04 108.2M
2022-02-09 5.11 5.12 5.00 5.06 86.0M
2022-02-08 4.90 5.23 4.82 5.19 106.6M
2022-02-07 4.65 5.02 4.61 4.97 92.8M
2022-01-28 4.70 4.75 4.44 4.57 48.2M
2022-01-27 4.52 4.75 4.46 4.65 57.7M
2022-01-26 4.44 4.56 4.39 4.56 31.5M
2022-01-25 4.60 4.65 4.41 4.41 47.7M
2022-01-24 4.55 4.72 4.55 4.64 32.2M
2022-01-21 4.65 4.71 4.54 4.60 35.3M
2022-01-20 4.74 4.78 4.65 4.67 66.8M
2022-01-19 4.54 4.99 4.53 4.88 130.2M
2022-01-18 4.41 4.60 4.35 4.54 37.3M
2022-01-17 4.43 4.54 4.33 4.38 27.5M
2022-01-14 4.57 4.57 4.43 4.44 34.2M
2022-01-13 4.57 4.66 4.52 4.54 31.2M
2022-01-12 4.61 4.63 4.48 4.57 37.8M
2022-01-11 4.51 4.72 4.51 4.58 66.4M
2022-01-10 4.35 4.66 4.33 4.57 55.3M
2022-01-07 4.31 4.50 4.30 4.34 38.3M
2022-01-06 4.18 4.32 4.18 4.31 27.6M
2022-01-05 4.22 4.24 4.18 4.19 13.2M
2022-01-04 4.16 4.25 4.14 4.22 20.1M