Asymchem Laboratories Tianjin Co Ltd (6821)

6821
🏛️ 香港 →
93.50
最終更新: 2025-09-29
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 92.80 93.80 90.80 91.00 0.2M
2023-12-28 88.15 92.35 88.15 91.40 0.1M
2023-12-27 87.00 89.60 86.60 89.05 0.1M
2023-12-22 88.50 90.05 87.00 87.05 0.1M
2023-12-21 89.30 90.20 88.10 90.20 0.1M
2023-12-20 91.00 91.00 88.80 89.40 0.1M
2023-12-19 90.00 90.95 88.50 90.40 0.1M
2023-12-18 92.70 92.70 90.05 91.00 0.1M
2023-12-15 93.00 94.50 92.20 92.70 0.1M
2023-12-14 91.00 94.40 90.95 91.45 0.2M
2023-12-13 90.40 91.05 89.10 90.30 0.2M
2023-12-12 90.00 91.25 89.40 90.35 0.1M
2023-12-11 89.95 92.15 88.55 90.00 0.2M
2023-12-08 89.35 90.75 87.65 89.55 0.2M
2023-12-07 90.60 92.00 87.45 89.30 0.2M
2023-12-06 94.35 94.35 91.75 92.55 0.2M
2023-12-05 92.50 94.00 90.95 92.00 0.5M
2023-12-04 103.60 103.60 89.70 92.30 1.1M
2023-12-01 105.80 108.00 103.40 103.60 0.2M
2023-11-30 108.20 110.80 105.60 107.20 0.2M
2023-11-29 112.20 112.20 108.60 109.50 0.2M
2023-11-28 106.70 110.10 105.70 109.80 0.2M
2023-11-27 104.60 106.20 102.30 105.30 0.1M
2023-11-24 103.70 107.00 103.70 105.80 0.1M
2023-11-23 103.80 106.90 103.80 106.90 0.1M
2023-11-22 107.30 108.40 103.60 105.00 0.2M
2023-11-21 110.80 111.40 106.70 107.30 0.3M
2023-11-20 109.80 110.60 107.10 108.30 0.1M
2023-11-17 107.80 109.40 107.40 109.00 0.2M
2023-11-16 111.60 111.60 106.10 107.00 0.2M
2023-11-15 109.40 112.60 107.40 110.60 0.2M
2023-11-14 107.00 108.30 105.40 107.10 0.1M
2023-11-13 109.20 109.80 105.20 106.60 0.1M
2023-11-10 104.50 107.90 102.70 106.60 0.3M
2023-11-09 110.20 112.30 104.40 104.60 0.4M
2023-11-08 117.20 119.90 108.90 111.00 0.9M
2023-11-07 115.00 118.00 113.80 116.30 0.5M
2023-11-06 109.00 116.60 109.00 115.00 0.4M
2023-11-03 106.10 109.60 104.80 109.50 0.6M
2023-11-02 100.10 105.40 100.10 103.80 0.7M
2023-11-01 101.80 103.70 98.50 101.70 0.3M
2023-10-31 115.10 115.10 100.00 101.50 1.1M
2023-10-30 109.60 119.80 109.60 118.50 0.7M
2023-10-27 102.90 109.90 102.80 108.10 0.3M
2023-10-26 107.50 107.50 102.10 102.90 0.2M
2023-10-25 112.10 113.30 105.70 107.50 0.2M
2023-10-24 112.50 114.50 108.70 111.10 0.3M
2023-10-20 111.00 113.70 110.20 112.50 0.1M
2023-10-19 113.00 113.80 110.80 111.90 0.2M
2023-10-18 117.00 117.30 113.80 113.80 0.4M
2023-10-17 118.80 119.10 117.40 118.00 0.2M
2023-10-16 116.80 123.30 115.90 118.80 0.6M
2023-10-13 113.50 118.20 113.20 115.90 0.2M
2023-10-12 115.30 116.00 112.60 116.00 0.2M
2023-10-11 109.80 116.00 109.60 115.50 0.4M
2023-10-10 109.30 109.50 107.40 108.00 0.4M
2023-10-09 110.00 112.40 108.00 108.50 0.4M
2023-10-06 107.30 109.50 107.00 108.00 0.1M
2023-10-05 102.30 107.20 102.30 107.20 0.1M
2023-10-04 103.80 104.00 102.00 103.00 0.0M
2023-10-03 108.60 108.60 104.00 104.20 0.1M
2023-09-29 108.60 111.80 107.20 110.20 0.0M
2023-09-28 108.30 110.00 105.60 107.90 0.5M
2023-09-27 110.00 113.40 107.50 107.50 1.3M
2023-09-26 110.90 112.30 109.10 110.00 0.3M
2023-09-25 110.20 113.80 109.20 110.80 0.5M
2023-09-22 103.10 110.80 103.10 110.20 0.2M
2023-09-21 105.40 105.90 101.00 104.10 0.2M
2023-09-20 106.30 107.20 105.20 105.90 0.1M
2023-09-19 108.20 108.80 105.00 106.30 0.3M
2023-09-18 104.10 109.10 103.80 108.20 0.4M
2023-09-15 98.35 104.70 97.80 104.00 0.7M
2023-09-14 95.10 98.05 95.10 97.70 0.1M
2023-09-13 94.80 96.50 94.55 96.30 0.1M
2023-09-12 96.40 97.10 94.35 95.10 0.1M
2023-09-11 95.80 98.10 95.60 96.55 0.1M
2023-09-07 96.70 96.70 93.40 95.45 0.0M
2023-09-06 96.65 96.65 94.00 96.25 0.1M
2023-09-05 98.75 98.95 96.60 97.65 0.1M
2023-09-04 97.30 99.70 97.20 98.90 0.1M
2023-08-31 96.35 98.95 96.35 98.80 0.1M
2023-08-30 97.40 97.90 96.30 96.70 0.2M
2023-08-29 96.35 97.00 94.40 96.35 0.1M
2023-08-28 94.00 100.80 94.00 95.15 0.2M
2023-08-25 92.80 94.55 92.45 93.85 0.1M
2023-08-24 91.65 93.80 90.80 93.30 0.1M
2023-08-23 90.40 90.45 88.10 89.45 0.1M
2023-08-22 90.85 90.95 88.00 89.05 0.1M
2023-08-21 90.05 92.10 88.25 88.50 0.1M
2023-08-18 93.45 93.50 90.00 90.00 0.1M
2023-08-17 92.70 94.30 92.65 93.50 0.1M
2023-08-16 94.60 95.65 94.00 94.85 0.1M
2023-08-15 96.50 96.50 93.90 95.80 0.0M
2023-08-14 97.00 97.00 95.10 96.30 0.1M
2023-08-11 97.10 97.55 95.85 97.15 0.0M
2023-08-10 99.20 99.50 95.25 97.10 0.1M
2023-08-09 95.15 101.80 95.15 99.50 0.2M
2023-08-08 98.00 98.60 95.20 97.85 0.1M
2023-08-07 100.30 100.30 97.00 98.15 0.1M
2023-08-04 101.20 101.60 98.45 100.10 0.1M
2023-08-03 97.10 101.60 96.50 101.10 0.2M
2023-08-02 100.00 100.60 97.15 98.00 0.1M
2023-08-01 101.00 102.80 98.00 100.00 0.2M
2023-07-31 99.85 102.00 99.00 99.00 0.3M
2023-07-28 95.20 99.30 95.15 99.15 0.1M
2023-07-27 99.20 99.20 96.45 97.00 0.1M
2023-07-26 96.55 99.30 96.55 98.15 0.2M
2023-07-25 97.00 97.00 95.25 96.50 0.1M
2023-07-24 95.55 97.25 94.05 94.55 0.1M
2023-07-21 97.40 97.40 94.30 95.65 0.1M
2023-07-20 96.20 99.20 94.60 96.80 0.1M
2023-07-19 97.00 97.70 95.30 96.20 0.1M
2023-07-18 97.05 98.30 95.35 97.55 0.2M
2023-07-14 100.90 100.90 96.50 97.05 0.2M
2023-07-13 97.30 101.00 97.30 98.65 0.2M
2023-07-12 93.00 97.00 93.00 95.80 0.1M
2023-07-11 95.50 95.50 93.35 93.40 0.0M
2023-07-10 95.65 97.20 95.05 95.05 0.1M
2023-07-07 96.15 99.00 93.10 95.65 0.2M
2023-07-06 95.15 99.00 92.00 96.15 0.3M
2023-07-05 91.70 99.10 90.90 96.70 0.6M
2023-07-04 88.50 92.95 88.50 92.60 0.2M
2023-07-03 88.70 89.75 87.70 88.55 0.1M
2023-06-30 88.40 88.80 87.40 87.90 0.1M
2023-06-29 88.55 88.75 86.50 88.40 0.2M
2023-06-28 88.80 89.55 87.35 88.55 0.1M
2023-06-27 89.60 89.65 87.65 89.00 0.1M
2023-06-26 87.60 89.25 87.00 88.75 0.2M
2023-06-23 89.00 89.00 86.35 86.55 0.1M
2023-06-21 96.00 96.95 88.50 89.60 0.4M
2023-06-20 98.60 99.75 95.20 95.90 0.2M
2023-06-19 102.00 102.00 98.00 98.60 0.1M
2023-06-16 99.90 103.00 99.90 101.30 0.3M
2023-06-15 96.00 100.10 95.15 99.90 0.4M
2023-06-14 99.10 99.55 97.60 97.60 0.2M
2023-06-13 100.70 100.70 97.75 98.30 0.1M
2023-06-12 100.00 101.70 98.15 98.45 0.1M
2023-06-09 100.90 102.40 99.05 100.40 0.2M
2023-06-08 99.20 100.90 97.80 98.50 0.1M
2023-06-07 100.00 102.40 99.10 99.20 0.1M
2023-06-06 105.60 105.60 100.10 100.30 0.2M
2023-06-05 108.30 108.30 104.30 105.60 0.2M
2023-06-02 109.00 109.00 106.50 106.50 0.1M
2023-06-01 103.10 108.90 103.10 106.90 0.3M
2023-05-31 105.50 106.00 101.90 104.40 0.3M
2023-05-30 104.20 105.60 103.00 105.20 0.1M
2023-05-29 104.30 105.20 101.90 102.00 0.3M
2023-05-25 104.50 106.00 100.00 104.50 0.4M
2023-05-24 104.80 107.00 103.60 105.20 0.4M
2023-05-23 104.70 106.60 102.70 105.00 0.2M
2023-05-22 106.80 106.80 102.50 103.70 0.1M
2023-05-19 101.00 108.20 98.60 104.00 0.5M
2023-05-18 99.75 101.30 98.00 99.30 0.2M
2023-05-17 103.40 103.40 97.65 97.65 0.1M
2023-05-16 103.90 104.50 100.70 101.20 0.1M
2023-05-15 99.65 103.60 98.65 102.60 0.1M
2023-05-12 101.50 102.40 99.70 99.70 0.1M
2023-05-11 99.00 102.90 99.00 101.30 0.1M
2023-05-10 98.90 99.70 98.20 98.55 0.0M
2023-05-09 102.60 102.60 97.50 97.90 0.1M
2023-05-08 103.00 103.50 99.95 102.00 0.1M
2023-05-05 100.70 101.60 99.90 101.50 0.1M
2023-05-04 101.10 101.90 98.05 100.70 0.3M
2023-05-03 97.70 99.35 97.00 99.10 0.0M
2023-05-02 98.00 100.00 95.45 97.70 0.1M
2023-04-28 97.00 99.60 97.00 98.00 0.1M
2023-04-27 98.25 98.25 94.60 97.05 0.1M
2023-04-26 96.00 97.30 94.10 96.00 0.3M
2023-04-25 102.90 102.90 94.15 95.10 0.3M
2023-04-24 102.70 106.10 99.60 101.60 0.2M
2023-04-21 104.10 106.90 102.00 102.70 0.2M
2023-04-20 108.00 108.00 104.00 104.10 0.1M
2023-04-19 111.90 111.90 105.20 107.30 0.1M
2023-04-18 110.30 110.30 106.60 108.10 0.2M
2023-04-17 108.70 112.70 108.20 111.70 0.4M
2023-04-14 112.60 114.60 109.10 110.60 0.4M
2023-04-13 99.30 110.00 97.50 109.90 0.6M
2023-04-12 103.90 104.20 99.90 100.30 0.3M
2023-04-11 101.80 106.50 101.50 103.50 0.5M
2023-04-06 95.15 99.40 94.45 99.40 0.2M
2023-04-04 97.30 97.30 94.00 95.15 0.4M
2023-04-03 98.50 99.10 96.00 97.30 0.2M
2023-03-31 100.50 101.10 98.05 98.65 0.4M
2023-03-30 103.00 103.00 99.30 100.50 0.2M
2023-03-29 101.80 102.00 98.50 101.10 0.2M
2023-03-28 100.60 102.30 98.20 99.55 0.2M
2023-03-27 96.25 99.50 94.50 99.10 0.2M
2023-03-24 99.90 101.10 96.65 96.65 0.2M
2023-03-23 100.60 100.60 98.00 99.05 0.2M
2023-03-22 100.90 102.60 99.60 99.65 0.2M
2023-03-21 95.25 99.90 95.25 99.25 0.3M
2023-03-20 96.60 96.60 92.75 95.50 0.2M
2023-03-17 97.90 97.90 94.50 96.60 0.1M
2023-03-16 99.55 99.55 94.70 95.35 0.3M
2023-03-15 98.85 100.60 97.40 97.80 0.2M
2023-03-14 97.80 99.65 96.10 97.65 0.2M
2023-03-13 99.00 99.40 96.15 96.30 0.2M
2023-03-10 96.20 99.90 96.05 99.25 0.2M
2023-03-09 96.75 99.70 95.90 99.10 0.2M
2023-03-08 99.55 99.90 97.50 97.95 0.1M
2023-03-07 103.40 104.10 99.60 101.00 0.5M
2023-03-06 105.80 105.90 103.00 103.40 0.2M
2023-03-03 105.30 108.30 104.50 105.70 0.2M
2023-03-02 108.00 108.90 103.10 105.10 0.3M
2023-03-01 104.40 108.80 104.40 108.00 0.4M
2023-02-28 104.40 106.00 103.10 105.50 0.1M
2023-02-27 101.70 106.00 101.70 104.30 0.1M
2023-02-24 109.60 109.60 105.00 106.70 0.1M
2023-02-23 107.90 109.40 106.30 107.20 0.1M
2023-02-22 106.40 107.00 104.40 106.70 0.1M
2023-02-21 110.70 111.20 106.20 106.20 0.2M
2023-02-20 112.80 112.80 108.10 110.70 0.1M
2023-02-17 108.10 111.20 108.10 110.00 0.1M
2023-02-16 111.80 112.40 108.40 109.90 0.1M
2023-02-15 113.80 113.80 108.10 110.10 0.2M
2023-02-14 117.00 117.70 111.90 112.20 0.2M
2023-02-13 115.40 119.20 114.80 115.30 0.2M
2023-02-10 120.10 120.10 114.10 116.90 0.2M
2023-02-09 122.10 122.10 117.10 120.50 0.1M
2023-02-08 123.10 124.00 119.00 119.90 0.1M
2023-02-07 123.00 123.00 119.50 120.40 0.2M
2023-02-06 127.00 127.00 116.30 121.00 0.7M
2023-02-03 135.00 135.00 127.30 129.60 0.2M
2023-02-02 132.00 136.50 130.00 132.50 0.3M
2023-02-01 125.00 130.60 125.00 129.70 0.3M
2023-01-31 128.90 133.50 123.20 124.80 0.3M
2023-01-30 133.90 136.90 125.10 127.10 0.4M
2023-01-27 138.00 138.10 134.00 137.40 0.1M
2023-01-26 137.80 138.00 134.00 137.80 0.1M
2023-01-20 132.30 133.10 131.00 132.60 0.0M
2023-01-19 126.00 136.80 125.50 131.80 0.2M
2023-01-18 131.30 133.00 126.40 129.70 0.4M
2023-01-17 137.00 137.20 129.00 133.70 0.7M
2023-01-16 118.70 140.80 118.70 137.20 1.1M
2023-01-13 116.10 118.40 116.00 117.50 0.3M
2023-01-12 121.90 122.00 115.50 116.10 0.3M
2023-01-11 113.40 121.80 113.00 120.50 1.0M
2023-01-10 113.80 115.00 111.00 112.30 0.5M
2023-01-09 109.00 113.70 109.00 112.40 0.5M
2023-01-06 113.30 113.60 107.90 109.20 0.4M
2023-01-05 118.90 119.90 111.70 113.20 0.6M
2023-01-04 115.10 118.40 114.40 117.40 0.3M
2023-01-03 114.70 118.50 112.70 115.10 0.2M