Asiainfo Security Technologies Co (688225)

688225
🏛️ 中国 →
21.90
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 16.91 17.14 16.80 16.91 0.2M
2022-12-29 16.71 17.05 16.66 16.90 0.3M
2022-12-28 16.96 17.09 16.80 16.82 0.3M
2022-12-27 17.19 17.19 16.87 16.98 0.2M
2022-12-26 17.27 17.27 16.91 17.03 0.2M
2022-12-23 16.89 17.20 16.84 17.00 0.3M
2022-12-22 17.15 17.15 16.73 16.92 0.4M
2022-12-21 17.03 17.19 16.80 16.89 0.3M
2022-12-20 17.49 17.49 17.03 17.03 0.3M
2022-12-19 17.60 17.63 17.00 17.22 0.6M
2022-12-16 18.14 18.14 17.65 17.68 0.6M
2022-12-15 17.82 18.26 17.75 18.15 0.5M
2022-12-14 17.94 18.03 17.76 17.81 0.3M
2022-12-13 18.05 18.28 17.72 17.75 0.6M
2022-12-12 18.04 18.20 17.95 18.08 0.5M
2022-12-09 18.11 18.24 17.92 18.00 0.6M
2022-12-08 18.35 18.51 18.00 18.11 0.6M
2022-12-07 18.28 18.52 18.16 18.34 0.5M
2022-12-06 18.50 18.59 18.30 18.32 0.6M
2022-12-05 18.82 18.82 18.43 18.60 0.8M
2022-12-02 18.44 19.04 18.40 18.63 1.0M
2022-12-01 18.29 18.64 18.03 18.55 0.9M
2022-11-30 18.35 18.53 17.98 18.06 0.7M
2022-11-29 17.95 18.39 17.95 18.30 0.7M
2022-11-28 18.21 18.43 17.80 17.97 0.9M
2022-11-25 18.59 18.76 18.35 18.37 0.6M
2022-11-24 18.86 19.11 18.60 18.65 0.9M
2022-11-23 19.63 19.81 18.81 18.91 1.7M
2022-11-22 20.22 20.32 19.52 19.62 1.3M
2022-11-21 20.33 20.72 19.76 20.23 1.9M
2022-11-18 21.62 21.66 20.42 20.44 3.1M
2022-11-17 20.20 21.60 19.88 21.40 3.9M
2022-11-16 20.03 20.62 19.96 20.03 1.3M
2022-11-15 19.78 20.47 19.40 20.03 1.5M
2022-11-14 19.59 19.90 19.07 19.78 1.1M
2022-11-11 19.99 20.36 19.31 19.33 1.7M
2022-11-10 19.71 20.45 19.44 19.49 1.3M
2022-11-09 20.22 20.60 19.69 19.92 1.7M
2022-11-08 19.54 20.29 19.21 20.29 1.9M
2022-11-07 19.70 20.58 19.56 19.66 1.7M
2022-11-04 19.55 19.80 19.33 19.73 1.1M
2022-11-03 19.70 19.98 19.28 19.69 1.0M
2022-11-02 19.70 20.08 19.46 19.83 1.6M
2022-11-01 20.26 20.30 19.50 19.91 1.6M
2022-10-31 18.92 20.32 18.87 19.78 1.9M
2022-10-28 19.35 19.98 18.78 18.92 1.4M
2022-10-27 19.24 19.81 19.10 19.41 1.3M
2022-10-26 17.98 19.19 17.98 18.91 1.4M
2022-10-25 18.00 18.36 17.76 18.03 0.7M
2022-10-24 18.68 19.03 18.23 18.23 1.0M
2022-10-21 18.21 18.56 18.13 18.48 0.5M
2022-10-20 18.56 18.89 18.09 18.47 0.9M
2022-10-19 18.50 18.71 18.18 18.29 0.8M
2022-10-18 18.90 18.92 18.25 18.59 0.9M
2022-10-17 18.10 19.08 18.10 18.96 1.3M
2022-10-14 17.55 18.36 17.50 18.27 1.5M
2022-10-13 17.20 18.18 17.00 17.55 1.3M
2022-10-12 16.34 17.45 16.02 17.23 0.8M
2022-10-11 16.43 16.57 16.11 16.34 0.4M
2022-10-10 16.76 16.85 16.42 16.42 0.2M
2022-09-30 17.13 17.24 16.77 16.77 0.3M
2022-09-29 17.23 17.43 16.91 17.04 0.3M
2022-09-28 17.35 17.63 17.12 17.14 0.3M
2022-09-27 17.16 17.52 17.16 17.46 0.4M
2022-09-26 17.78 17.78 17.10 17.15 0.7M
2022-09-23 18.50 18.55 17.66 17.90 0.8M
2022-09-22 18.41 18.98 18.26 18.53 0.7M
2022-09-21 18.61 18.93 18.39 18.60 0.8M
2022-09-20 18.58 19.00 18.58 18.81 0.5M
2022-09-19 20.00 20.00 18.70 18.80 1.2M
2022-09-16 19.39 20.31 19.11 19.59 1.5M
2022-09-15 19.84 19.94 19.20 19.39 0.6M
2022-09-14 19.40 19.74 19.18 19.69 0.5M
2022-09-13 19.35 19.86 19.35 19.54 0.5M
2022-09-09 19.45 19.50 19.26 19.33 0.3M
2022-09-08 19.78 19.78 19.31 19.31 0.4M
2022-09-07 19.50 19.93 19.50 19.76 0.5M
2022-09-06 19.96 19.98 19.55 19.82 0.8M
2022-09-05 19.44 20.44 19.04 19.96 1.3M
2022-09-02 19.58 19.58 19.20 19.26 0.4M
2022-09-01 18.99 19.65 18.99 19.22 0.7M
2022-08-31 19.44 19.44 18.70 19.04 0.7M
2022-08-30 19.55 19.56 19.10 19.24 0.6M
2022-08-29 19.22 19.36 18.81 19.25 1.0M
2022-08-26 19.99 20.18 19.60 19.68 0.6M
2022-08-25 20.38 20.38 19.71 19.87 0.9M
2022-08-24 20.89 20.89 20.10 20.13 1.0M
2022-08-23 21.02 21.14 20.83 20.88 0.9M
2022-08-22 21.07 21.34 21.01 21.20 0.8M
2022-08-19 22.26 22.34 21.21 21.23 2.0M
2022-08-18 21.16 22.18 20.84 21.90 2.4M
2022-08-17 21.00 21.29 20.75 21.16 1.0M
2022-08-16 21.34 21.39 20.95 21.13 1.0M
2022-08-15 21.70 21.75 21.19 21.34 1.7M
2022-08-12 21.53 22.55 21.47 21.77 2.5M
2022-08-11 21.69 21.95 21.52 21.65 1.3M
2022-08-10 21.40 21.85 21.30 21.57 1.3M
2022-08-09 21.85 21.99 21.35 21.60 2.0M
2022-08-08 21.70 21.95 21.52 21.92 1.6M
2022-08-05 20.55 21.99 20.53 21.90 2.9M
2022-08-04 20.63 20.85 20.36 20.55 0.7M
2022-08-03 19.81 20.88 19.81 20.24 1.3M
2022-08-02 20.56 20.88 19.58 19.85 1.2M
2022-08-01 20.46 21.16 20.42 20.88 0.7M
2022-07-29 21.16 21.18 20.68 20.68 0.7M
2022-07-28 20.80 21.26 20.74 21.21 1.1M
2022-07-27 20.58 20.78 20.40 20.77 0.7M
2022-07-26 20.39 20.59 20.10 20.53 0.6M
2022-07-25 20.26 20.65 20.26 20.43 0.5M
2022-07-22 20.76 20.86 20.26 20.46 1.0M
2022-07-21 20.69 21.16 20.69 20.80 1.1M
2022-07-20 20.99 20.99 20.70 20.79 0.9M
2022-07-19 20.33 20.98 20.33 20.97 1.2M
2022-07-18 20.13 20.53 20.13 20.48 0.8M
2022-07-15 20.73 20.74 20.16 20.20 1.0M
2022-07-14 20.18 20.37 20.00 20.22 0.7M
2022-07-13 20.09 20.14 19.88 19.97 1.0M
2022-07-12 20.33 20.48 19.89 20.05 1.0M
2022-07-11 21.00 21.50 20.36 20.54 1.0M
2022-07-08 21.37 21.62 21.02 21.07 1.2M
2022-07-07 21.17 21.42 20.91 21.20 0.9M
2022-07-06 21.31 21.54 21.06 21.17 0.9M
2022-07-05 21.69 21.90 21.13 21.32 1.4M
2022-07-04 22.21 23.00 21.70 21.91 2.3M
2022-07-01 22.42 22.52 21.65 21.76 1.5M
2022-06-30 22.30 23.08 22.29 22.42 1.9M
2022-06-29 22.44 23.38 21.93 22.40 3.2M
2022-06-28 22.00 22.35 21.70 22.17 1.1M
2022-06-27 22.32 22.32 21.83 22.01 1.3M
2022-06-24 21.50 22.36 21.35 22.26 2.4M
2022-06-23 20.81 21.59 20.81 21.45 1.3M
2022-06-22 21.59 21.73 20.88 20.94 1.4M
2022-06-21 22.00 22.07 21.00 21.52 1.7M
2022-06-20 21.75 22.09 21.60 21.93 1.4M
2022-06-17 21.77 21.77 21.16 21.55 1.5M
2022-06-16 21.65 22.20 21.53 21.79 1.8M
2022-06-15 21.76 22.22 21.62 21.62 1.8M
2022-06-14 22.12 22.12 21.21 21.70 1.8M
2022-06-13 22.21 22.43 21.73 22.10 2.2M
2022-06-10 22.19 22.63 22.00 22.47 1.8M
2022-06-09 23.05 23.05 22.16 22.20 3.5M
2022-06-08 23.80 24.48 23.10 23.38 6.0M
2022-06-07 27.10 27.10 22.99 23.38 11.4M
2022-06-06 27.24 27.24 25.21 27.24 10.2M
2022-06-02 20.68 23.47 20.50 22.70 6.0M
2022-06-01 19.41 20.82 19.41 20.68 3.2M
2022-05-31 19.10 19.73 18.86 19.58 1.6M
2022-05-30 18.98 19.19 18.72 18.94 0.7M
2022-05-27 19.38 19.45 18.86 18.91 1.0M
2022-05-26 19.26 19.45 18.80 19.16 0.9M
2022-05-25 19.34 19.56 19.04 19.33 0.8M
2022-05-24 20.30 20.62 19.03 19.13 1.6M
2022-05-23 20.20 20.51 20.11 20.44 0.9M
2022-05-20 20.16 20.47 20.10 20.20 0.8M
2022-05-19 20.15 20.35 20.01 20.16 0.9M
2022-05-18 20.54 20.86 20.23 20.48 1.4M
2022-05-17 20.40 20.85 20.00 20.11 1.3M
2022-05-16 20.38 21.20 20.28 20.51 2.0M
2022-05-13 20.39 20.47 19.95 19.95 1.0M
2022-05-12 20.22 20.50 19.92 20.19 1.1M
2022-05-11 20.30 20.83 20.09 20.34 1.9M
2022-05-10 19.90 20.45 19.49 20.18 1.4M
2022-05-09 20.22 20.64 19.91 20.05 1.9M
2022-05-06 19.30 20.87 19.02 20.22 2.7M
2022-05-05 19.75 20.20 19.56 19.63 1.7M
2022-04-29 19.52 20.13 18.40 19.71 2.5M
2022-04-28 19.28 20.50 19.22 20.05 1.8M
2022-04-27 18.32 19.69 18.32 19.57 1.4M
2022-04-26 19.50 19.88 18.70 18.72 1.4M
2022-04-25 21.50 21.50 19.05 19.05 2.4M
2022-04-22 21.50 21.84 21.03 21.69 1.8M
2022-04-21 21.32 22.48 21.16 21.27 2.8M
2022-04-20 21.00 21.80 20.93 21.18 1.7M
2022-04-19 20.40 21.26 20.40 20.95 1.0M
2022-04-18 20.30 21.30 20.07 20.90 1.0M
2022-04-15 20.81 20.88 20.20 20.42 0.9M
2022-04-14 20.75 21.30 20.65 20.95 1.1M
2022-04-13 20.71 21.26 20.62 20.73 1.1M
2022-04-12 20.30 21.32 20.30 21.30 1.5M
2022-04-11 21.81 21.87 20.34 20.57 1.5M
2022-04-08 22.30 22.37 21.55 21.82 1.4M
2022-04-07 23.64 23.68 22.28 22.29 2.0M
2022-04-06 23.43 23.81 23.43 23.64 0.9M
2022-04-01 23.65 23.85 23.54 23.58 1.1M
2022-03-31 23.99 24.11 23.73 23.77 1.2M
2022-03-30 24.04 24.45 23.58 24.09 1.6M
2022-03-29 25.18 25.26 23.73 23.78 2.0M
2022-03-28 24.83 25.34 24.68 24.98 1.1M
2022-03-25 25.92 26.18 24.99 25.00 2.1M
2022-03-24 26.95 26.98 25.91 25.91 2.0M
2022-03-23 27.12 27.47 26.86 26.91 3.3M
2022-03-22 26.59 28.95 25.79 28.08 4.9M
2022-03-21 26.50 26.88 26.19 26.54 2.2M
2022-03-18 27.00 27.43 26.27 26.40 3.4M
2022-03-17 27.40 28.31 27.25 27.43 3.0M
2022-03-16 28.20 28.21 25.68 27.18 3.7M
2022-03-15 27.76 29.41 27.38 27.60 4.1M
2022-03-14 27.55 28.55 27.50 27.77 2.2M
2022-03-11 28.02 28.30 26.77 28.00 3.4M
2022-03-10 29.50 29.55 28.33 28.36 3.3M
2022-03-09 29.96 29.96 28.00 28.90 3.4M
2022-03-08 29.90 30.54 29.30 29.54 3.9M
2022-03-07 30.49 30.49 29.51 29.95 4.8M
2022-03-04 31.77 32.90 31.00 31.17 5.8M
2022-03-03 31.96 32.46 31.20 31.70 5.2M
2022-03-02 30.80 32.64 30.65 31.73 6.8M
2022-03-01 30.67 31.10 30.12 31.08 4.2M
2022-02-28 30.06 31.28 30.06 30.73 5.3M
2022-02-25 29.85 29.97 29.31 29.51 2.8M
2022-02-24 30.60 31.48 28.70 28.98 5.9M
2022-02-23 30.77 30.96 30.00 30.59 4.0M
2022-02-22 31.20 31.47 30.20 30.70 6.1M
2022-02-21 30.50 32.66 30.41 32.01 8.9M
2022-02-18 30.48 31.30 30.21 30.27 5.6M
2022-02-17 29.51 30.64 29.01 30.26 6.3M
2022-02-16 31.00 31.99 29.80 29.80 7.1M
2022-02-15 30.00 30.25 28.90 29.02 4.3M
2022-02-14 29.30 30.58 28.40 29.31 5.7M
2022-02-11 30.50 31.28 29.40 29.70 11.1M
2022-02-10 36.50 36.50 32.03 32.16 19.2M
2022-02-09 34.96 41.55 32.00 38.91 28.6M