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
2023-12-29 17.94 18.38 17.92 18.34 0.6M
2023-12-28 17.53 18.11 17.35 18.05 0.7M
2023-12-27 17.50 17.70 17.29 17.53 0.6M
2023-12-26 18.35 18.35 17.29 17.39 0.9M
2023-12-25 18.03 18.35 17.85 18.09 0.5M
2023-12-22 18.39 18.43 17.93 17.98 0.5M
2023-12-21 18.32 18.73 18.21 18.47 0.6M
2023-12-20 18.73 18.74 18.33 18.44 0.4M
2023-12-19 18.57 18.74 18.38 18.63 0.3M
2023-12-18 18.97 19.03 18.53 18.63 0.6M
2023-12-15 18.99 19.05 18.71 18.80 0.6M
2023-12-14 19.23 19.50 18.67 18.90 0.7M
2023-12-13 19.10 19.52 19.01 19.29 1.4M
2023-12-12 19.30 19.40 19.10 19.30 1.0M
2023-12-11 19.00 19.19 18.71 19.16 0.9M
2023-12-08 19.86 19.86 18.92 18.96 2.0M
2023-12-07 19.29 19.87 19.13 19.86 2.4M
2023-12-06 19.10 19.30 18.89 19.02 1.0M
2023-12-05 19.40 19.40 19.02 19.15 1.0M
2023-12-04 18.99 19.52 18.91 19.43 1.5M
2023-12-01 18.63 19.16 18.58 18.88 1.0M
2023-11-30 18.81 19.03 18.60 18.87 0.6M
2023-11-29 18.99 19.29 18.82 18.96 0.4M
2023-11-28 18.75 19.14 18.71 19.07 0.6M
2023-11-27 18.84 19.24 18.82 18.91 1.0M
2023-11-24 19.24 19.25 18.79 18.80 0.9M
2023-11-23 19.06 19.35 18.73 19.28 0.9M
2023-11-22 19.18 19.65 19.05 19.08 1.0M
2023-11-21 19.65 19.65 19.18 19.23 1.3M
2023-11-20 19.37 19.77 19.15 19.59 2.8M
2023-11-17 18.89 20.48 18.78 19.97 3.9M
2023-11-16 18.93 19.07 18.56 18.85 1.1M
2023-11-15 18.93 19.15 18.71 18.77 1.0M
2023-11-14 18.49 18.87 18.42 18.82 1.1M
2023-11-13 18.01 18.58 18.01 18.49 0.8M
2023-11-10 18.25 18.31 17.98 18.00 0.7M
2023-11-09 18.13 18.65 18.03 18.25 1.4M
2023-11-08 18.06 18.44 17.95 18.13 0.9M
2023-11-07 17.93 18.13 17.77 18.13 0.8M
2023-11-06 17.45 17.96 17.43 17.95 1.0M
2023-11-03 16.89 17.46 16.85 17.36 0.8M
2023-11-02 17.42 17.50 16.85 16.85 0.9M
2023-11-01 17.36 17.58 17.17 17.38 1.1M
2023-10-31 18.10 18.10 17.01 17.27 1.7M
2023-10-30 17.05 17.51 16.80 17.49 1.3M
2023-10-27 17.17 17.17 16.89 16.95 1.3M
2023-10-26 17.30 17.55 16.91 17.21 1.3M
2023-10-25 16.60 17.52 16.56 17.17 1.3M
2023-10-24 16.46 16.64 15.99 16.56 0.8M
2023-10-23 16.79 16.83 16.20 16.30 0.7M
2023-10-20 17.51 17.66 16.74 16.79 0.8M
2023-10-19 17.17 17.64 17.17 17.25 0.9M
2023-10-18 17.59 17.59 16.94 17.29 0.9M
2023-10-17 17.38 17.67 17.32 17.63 0.8M
2023-10-16 17.72 17.76 17.19 17.38 0.7M
2023-10-13 17.84 17.94 17.56 17.61 0.7M
2023-10-12 18.06 18.23 17.87 17.91 0.9M
2023-10-11 18.15 18.42 17.86 18.10 0.7M
2023-10-10 18.01 18.26 18.01 18.09 0.6M
2023-10-09 18.10 18.20 17.63 18.05 0.9M
2023-09-28 17.81 18.27 17.78 18.18 0.8M
2023-09-27 17.96 18.00 17.74 17.77 0.7M
2023-09-26 17.98 18.39 17.96 18.08 0.7M
2023-09-25 18.39 18.39 18.02 18.05 0.8M
2023-09-22 17.90 18.39 17.83 18.39 1.3M
2023-09-21 17.51 18.20 17.51 17.92 0.8M
2023-09-20 17.71 18.30 17.71 17.85 1.0M
2023-09-19 18.14 18.22 17.80 17.82 0.6M
2023-09-18 17.89 18.26 17.78 18.18 0.8M
2023-09-15 18.05 18.27 17.80 17.89 1.3M
2023-09-14 18.17 18.22 17.99 18.22 0.9M
2023-09-13 18.60 18.65 18.04 18.25 1.6M
2023-09-12 18.59 18.59 18.28 18.37 0.8M
2023-09-11 18.61 18.61 18.17 18.49 1.9M
2023-09-08 18.20 18.57 18.20 18.42 1.4M
2023-09-07 18.51 18.60 18.20 18.24 1.5M
2023-09-06 18.40 18.56 18.07 18.51 1.6M
2023-09-05 18.13 18.50 18.13 18.26 1.2M
2023-09-04 18.65 18.65 18.05 18.35 2.4M
2023-09-01 18.80 18.99 18.35 18.65 2.9M
2023-08-31 18.29 19.26 18.14 19.08 5.1M
2023-08-30 17.68 18.50 17.59 18.46 2.6M
2023-08-29 16.56 17.85 16.56 17.64 1.9M
2023-08-28 18.40 18.40 16.71 16.78 1.5M
2023-08-25 17.51 17.51 16.78 17.00 1.6M
2023-08-24 18.00 18.20 17.37 17.44 1.2M
2023-08-23 18.10 18.27 17.72 17.76 1.0M
2023-08-22 17.94 18.25 17.61 18.19 1.2M
2023-08-21 18.18 18.34 17.72 17.72 1.4M
2023-08-18 17.91 18.40 17.79 17.79 1.4M
2023-08-17 17.96 18.00 17.42 18.00 1.6M
2023-08-16 18.16 18.27 17.60 17.72 1.4M
2023-08-15 18.77 18.78 17.84 18.17 1.5M
2023-08-14 18.30 18.70 17.98 18.63 1.9M
2023-08-11 18.88 18.92 18.05 18.16 1.5M
2023-08-10 18.73 19.11 18.41 18.70 1.7M
2023-08-09 18.88 19.35 18.55 18.83 1.9M
2023-08-08 19.01 19.19 18.60 18.74 1.3M
2023-08-07 19.32 19.54 18.95 19.01 1.2M
2023-08-04 19.12 19.69 19.12 19.57 1.2M
2023-08-03 19.56 19.75 19.13 19.29 1.0M
2023-08-02 19.43 20.05 19.20 19.75 0.9M
2023-08-01 19.60 19.60 19.21 19.29 0.4M
2023-07-31 19.40 19.57 19.32 19.43 0.5M
2023-07-28 19.59 19.59 18.92 19.32 0.7M
2023-07-27 19.42 19.88 19.30 19.36 1.1M
2023-07-26 19.62 19.69 19.31 19.42 0.3M
2023-07-25 19.46 19.70 19.30 19.63 0.6M
2023-07-24 19.11 19.66 19.04 19.42 0.6M
2023-07-21 20.04 20.04 19.24 19.27 0.8M
2023-07-20 20.26 20.50 19.76 19.77 0.9M
2023-07-19 20.48 20.72 20.18 20.21 0.6M
2023-07-18 21.02 21.17 20.43 20.43 1.4M
2023-07-17 21.65 21.98 20.97 21.02 2.3M
2023-07-14 20.25 21.18 20.25 20.88 1.7M
2023-07-13 20.01 20.35 19.90 20.26 0.7M
2023-07-12 20.36 20.36 19.92 20.01 0.7M
2023-07-11 20.36 20.51 20.24 20.31 0.5M
2023-07-10 20.38 20.49 20.04 20.32 0.6M
2023-07-07 20.20 20.50 19.92 20.18 0.8M
2023-07-06 20.58 20.63 20.20 20.30 0.5M
2023-07-05 20.83 21.07 20.38 20.38 0.8M
2023-07-04 20.71 20.97 20.67 20.88 0.6M
2023-07-03 21.30 21.30 20.54 20.85 1.0M
2023-06-30 20.99 21.29 20.79 20.95 0.8M
2023-06-29 21.20 21.39 20.60 20.98 1.4M
2023-06-28 21.78 22.08 20.92 21.20 1.5M
2023-06-27 21.80 22.00 21.34 21.78 1.1M
2023-06-26 22.47 22.95 21.57 21.64 1.3M
2023-06-21 23.89 23.89 22.62 22.62 1.5M
2023-06-20 23.30 24.18 23.00 23.80 1.9M
2023-06-19 22.63 23.70 22.59 23.37 1.5M
2023-06-16 22.69 23.03 22.30 22.76 0.8M
2023-06-15 23.26 23.55 22.47 22.54 1.1M
2023-06-14 23.69 23.70 23.21 23.25 0.9M
2023-06-13 23.63 23.83 23.21 23.69 1.0M
2023-06-12 23.81 24.19 23.36 23.52 1.2M
2023-06-09 22.92 23.90 22.68 23.80 2.3M
2023-06-08 22.80 22.99 22.44 22.81 1.0M
2023-06-07 23.05 23.35 22.65 23.15 1.5M
2023-06-06 23.25 24.08 22.80 22.91 2.0M
2023-06-05 23.14 23.55 22.87 23.18 1.3M
2023-06-02 23.00 23.14 22.79 22.91 0.8M
2023-06-01 23.05 23.45 22.71 22.96 1.3M
2023-05-31 22.44 23.55 22.44 23.14 2.1M
2023-05-30 22.36 22.36 21.95 22.26 0.8M
2023-05-29 22.41 22.65 22.20 22.30 0.8M
2023-05-26 22.00 22.68 21.86 22.40 1.2M
2023-05-25 21.91 22.13 21.31 21.81 1.2M
2023-05-24 21.74 22.24 21.57 22.24 1.2M
2023-05-23 21.90 22.33 21.70 21.77 1.0M
2023-05-22 22.28 22.45 21.83 22.21 1.1M
2023-05-19 22.59 22.77 22.19 22.22 0.7M
2023-05-18 22.43 22.78 22.01 22.50 0.9M
2023-05-17 21.78 22.57 21.67 22.25 0.9M
2023-05-16 21.95 22.11 21.68 21.82 0.9M
2023-05-15 21.57 22.05 21.52 21.93 1.6M
2023-05-12 22.20 22.23 21.75 21.82 1.4M
2023-05-11 22.39 22.39 21.81 21.92 0.8M
2023-05-10 22.22 22.66 21.74 21.94 1.6M
2023-05-09 22.47 22.90 22.00 22.12 1.9M
2023-05-08 21.71 22.23 21.29 22.05 2.1M
2023-05-05 20.72 21.60 20.72 21.46 3.0M
2023-05-04 21.12 21.59 20.40 20.79 2.8M
2023-04-28 19.90 21.15 19.90 20.85 3.1M
2023-04-27 20.90 21.19 20.42 20.51 2.2M
2023-04-26 22.30 22.51 20.50 20.80 3.8M
2023-04-25 23.00 23.39 21.72 22.07 3.2M
2023-04-24 23.00 23.49 22.88 23.12 2.2M
2023-04-21 25.40 25.40 22.90 23.08 4.3M
2023-04-20 25.00 25.60 24.89 25.42 2.7M
2023-04-19 25.37 25.94 25.02 25.14 2.8M
2023-04-18 26.00 26.29 25.01 25.42 3.3M
2023-04-17 28.00 28.00 25.90 25.90 6.8M
2023-04-14 26.66 28.80 25.23 28.01 9.8M
2023-04-13 26.38 27.88 25.70 26.47 7.4M
2023-04-12 25.01 26.80 24.72 26.38 6.2M
2023-04-11 24.54 25.90 23.96 25.45 4.4M
2023-04-10 25.00 25.72 24.19 24.36 3.3M
2023-04-07 25.50 25.83 24.86 25.34 3.1M
2023-04-06 25.19 26.46 25.02 25.85 5.9M
2023-04-04 24.90 26.52 24.05 25.68 7.4M
2023-04-03 24.00 25.31 24.00 24.78 4.4M
2023-03-31 23.27 24.07 22.96 23.74 2.2M
2023-03-30 23.62 24.50 23.11 23.52 2.8M
2023-03-29 23.51 24.10 23.01 23.36 3.6M
2023-03-28 24.50 25.44 24.05 24.10 5.3M
2023-03-27 24.20 24.66 22.66 23.66 5.2M
2023-03-24 24.39 24.68 24.11 24.36 2.5M
2023-03-23 24.70 25.10 24.06 24.54 2.8M
2023-03-22 25.11 25.20 24.60 24.85 2.4M
2023-03-21 25.05 25.77 24.70 25.22 2.0M
2023-03-20 26.45 26.45 24.65 24.88 3.4M
2023-03-17 24.89 27.15 24.89 26.58 4.4M
2023-03-16 25.30 25.43 24.50 24.85 1.8M
2023-03-15 25.53 26.33 24.84 25.35 2.6M
2023-03-14 25.62 26.60 25.23 25.51 3.6M
2023-03-13 24.20 26.80 23.80 26.55 6.4M
2023-03-10 22.40 25.52 22.40 24.38 5.4M
2023-03-09 22.64 22.66 22.16 22.60 1.3M
2023-03-08 22.28 23.10 22.23 22.67 1.6M
2023-03-07 22.90 23.54 22.28 22.51 3.7M
2023-03-06 21.88 22.83 21.88 22.67 2.8M
2023-03-03 22.45 22.46 21.75 22.02 1.6M
2023-03-02 22.36 22.82 22.15 22.17 2.4M
2023-03-01 21.64 22.71 21.55 22.59 5.5M
2023-02-28 22.33 23.00 21.11 21.39 5.6M
2023-02-27 20.95 21.00 20.36 20.40 1.1M
2023-02-24 20.33 21.23 20.33 21.04 1.5M
2023-02-23 21.01 21.06 20.45 20.54 1.2M
2023-02-22 20.80 21.45 20.50 21.13 1.4M
2023-02-21 21.49 21.80 20.95 21.08 1.2M
2023-02-20 20.76 21.95 20.40 21.39 2.0M
2023-02-17 21.32 21.70 20.71 20.87 1.9M
2023-02-16 20.95 22.44 20.64 21.38 3.7M
2023-02-15 20.60 20.86 20.37 20.77 1.2M
2023-02-14 20.45 20.75 20.15 20.37 0.9M
2023-02-13 20.54 20.89 20.37 20.43 1.2M
2023-02-10 20.58 21.40 20.38 20.65 1.8M
2023-02-09 20.30 20.42 19.80 20.38 1.1M
2023-02-08 20.26 20.45 19.80 20.00 0.8M
2023-02-07 20.03 20.45 19.90 20.31 1.1M
2023-02-06 19.89 20.40 19.89 20.17 1.4M
2023-02-03 19.79 19.99 19.66 19.93 0.8M
2023-02-02 19.85 20.15 19.73 19.79 1.0M
2023-02-01 19.39 19.81 19.35 19.80 1.0M
2023-01-31 19.89 19.89 19.36 19.39 1.0M
2023-01-30 19.60 20.07 19.40 19.87 1.5M
2023-01-20 19.36 19.59 19.13 19.35 1.0M
2023-01-19 19.20 19.40 18.91 19.28 1.3M
2023-01-18 18.73 19.23 18.57 18.88 1.3M
2023-01-17 18.79 18.99 18.43 18.73 1.1M
2023-01-16 18.17 19.48 18.01 18.68 1.9M
2023-01-13 18.26 18.26 17.72 17.77 0.4M
2023-01-12 17.48 18.49 17.32 17.96 1.0M
2023-01-11 17.77 17.77 17.41 17.48 0.4M
2023-01-10 17.75 17.82 17.50 17.58 0.3M
2023-01-09 17.84 17.85 17.53 17.63 0.3M
2023-01-06 17.67 17.79 17.50 17.61 0.4M
2023-01-05 17.67 17.91 17.60 17.76 0.3M
2023-01-04 17.93 17.93 17.54 17.85 0.6M
2023-01-03 17.08 17.80 17.05 17.79 0.9M