Beijing Abt Networks Co Ltd (688168)

688168
🏛️ 中国 →
83.60
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
2021-12-31 44.21 44.39 43.39 44.34 0.7M
2021-12-30 42.14 44.59 42.14 44.21 1.1M
2021-12-29 41.84 42.58 41.59 42.19 0.8M
2021-12-28 41.50 42.96 41.49 42.04 0.9M
2021-12-27 42.51 42.71 41.59 42.02 0.5M
2021-12-24 42.86 43.65 42.03 42.52 0.6M
2021-12-23 43.94 44.24 42.95 43.07 0.4M
2021-12-22 42.82 44.14 42.82 44.02 0.6M
2021-12-21 42.55 43.17 42.34 42.94 0.5M
2021-12-20 42.14 42.77 41.79 42.06 0.5M
2021-12-17 44.39 44.80 42.15 42.16 0.8M
2021-12-16 44.54 45.48 44.29 44.57 0.5M
2021-12-15 44.27 45.57 43.70 44.89 0.9M
2021-12-14 43.69 44.15 43.11 43.84 0.6M
2021-12-13 43.57 43.96 43.22 43.26 0.6M
2021-12-10 44.09 44.20 43.11 43.59 0.5M
2021-12-09 44.21 44.42 43.64 44.09 0.5M
2021-12-08 43.44 44.52 43.44 43.94 0.4M
2021-12-07 44.01 44.28 43.11 43.42 0.7M
2021-12-06 45.66 45.82 43.86 44.00 0.9M
2021-12-03 47.09 47.49 45.56 46.07 0.8M
2021-12-02 48.24 48.34 46.36 46.43 1.1M
2021-12-01 46.29 49.68 46.09 48.39 1.7M
2021-11-30 45.45 46.75 45.16 46.29 1.0M
2021-11-29 45.39 45.70 44.80 45.40 0.8M
2021-11-26 45.09 46.89 44.86 46.07 1.1M
2021-11-25 46.33 46.33 44.86 45.31 0.9M
2021-11-24 46.29 46.64 44.93 46.00 1.3M
2021-11-23 45.14 46.66 45.14 45.84 1.4M
2021-11-22 45.62 46.07 44.87 45.14 1.0M
2021-11-19 44.09 46.27 44.09 45.57 1.6M
2021-11-18 47.36 47.36 44.09 44.28 2.4M
2021-11-17 44.59 47.29 44.29 47.01 2.5M
2021-11-16 44.06 45.27 43.78 44.64 1.3M
2021-11-15 43.97 46.25 43.32 44.43 1.9M
2021-11-12 42.41 43.86 42.07 43.69 1.5M
2021-11-11 40.94 43.14 40.44 42.29 1.7M
2021-11-10 40.02 41.25 39.68 40.94 0.9M
2021-11-09 39.70 40.27 39.52 40.01 0.6M
2021-11-08 38.77 40.20 38.24 39.99 1.2M
2021-11-05 38.46 39.75 38.46 39.20 0.9M
2021-11-04 37.86 38.64 37.61 38.61 0.7M
2021-11-03 37.74 38.28 37.43 38.06 0.8M
2021-11-02 37.86 38.85 37.71 37.96 1.5M
2021-11-01 36.29 38.89 35.71 37.70 2.3M
2021-10-29 32.85 34.96 32.85 34.74 1.1M
2021-10-28 33.21 33.24 32.57 32.57 0.5M
2021-10-27 34.63 34.63 33.00 33.21 0.8M
2021-10-26 34.32 34.90 34.15 34.64 0.4M
2021-10-25 35.41 35.41 34.29 34.52 0.4M
2021-10-22 34.75 35.43 34.74 35.00 0.4M
2021-10-21 34.79 35.25 34.65 34.89 0.4M
2021-10-20 35.04 35.45 34.86 35.01 0.3M
2021-10-19 34.82 35.35 34.63 35.26 0.4M
2021-10-18 35.57 35.57 34.51 34.61 0.7M
2021-10-15 35.86 36.06 35.37 35.70 0.5M
2021-10-14 35.39 35.89 34.98 35.81 0.4M
2021-10-13 34.63 35.70 34.63 35.55 0.5M
2021-10-12 35.36 35.82 34.90 35.13 0.5M
2021-10-11 35.46 35.93 35.14 35.49 0.4M
2021-10-08 34.91 35.53 34.76 35.28 0.4M
2021-09-30 34.29 34.85 34.29 34.54 0.5M
2021-09-29 35.13 35.39 34.29 34.37 0.5M
2021-09-28 35.69 35.97 35.32 35.61 0.4M
2021-09-27 36.93 37.38 35.54 35.79 0.8M
2021-09-24 37.47 37.96 37.05 37.11 0.5M
2021-09-23 37.71 38.07 37.14 37.46 0.8M
2021-09-22 38.32 38.66 36.77 37.06 1.3M
2021-09-17 39.06 39.64 38.30 38.64 1.0M
2021-09-16 40.71 41.05 39.29 39.36 0.9M
2021-09-15 40.27 40.46 38.91 39.93 0.8M
2021-09-14 39.89 41.85 39.86 40.41 1.0M
2021-09-13 40.29 40.29 39.15 39.82 0.6M
2021-09-10 40.56 41.36 39.96 40.29 0.6M
2021-09-09 40.47 42.13 40.36 40.55 1.1M
2021-09-08 39.71 41.34 39.64 40.57 1.5M
2021-09-07 38.94 39.62 38.89 39.25 0.6M
2021-09-06 38.79 39.16 38.49 39.03 0.6M
2021-09-03 38.56 39.28 38.14 38.79 0.7M
2021-09-02 38.73 38.82 38.29 38.36 0.6M
2021-09-01 38.81 38.89 38.15 38.72 0.7M
2021-08-31 39.29 39.50 38.11 39.00 0.8M
2021-08-30 39.04 40.04 38.86 39.44 0.8M
2021-08-27 39.09 39.28 38.46 38.82 0.6M
2021-08-26 39.84 40.09 39.07 39.08 0.8M
2021-08-25 39.71 40.30 39.71 39.90 0.6M
2021-08-24 39.70 40.29 39.43 39.99 0.9M
2021-08-23 38.52 39.76 38.52 39.61 1.3M
2021-08-20 42.74 42.74 38.14 38.43 2.5M
2021-08-19 41.57 42.99 41.28 42.99 0.9M
2021-08-18 41.54 42.24 41.13 41.57 0.6M
2021-08-17 43.71 43.71 41.36 41.45 1.1M
2021-08-16 43.43 43.93 42.37 43.71 0.9M
2021-08-13 43.86 44.51 43.07 43.38 1.1M
2021-08-12 41.37 44.69 41.19 43.90 2.1M
2021-08-11 42.69 42.96 41.23 41.36 0.8M
2021-08-10 42.21 43.07 42.06 42.63 1.0M
2021-08-09 41.66 42.69 41.36 42.38 0.8M
2021-08-06 41.32 42.29 41.10 41.82 0.8M
2021-08-05 41.41 41.62 40.63 41.32 0.7M
2021-08-04 40.80 41.79 40.36 41.66 0.8M
2021-08-03 40.57 41.71 40.57 40.87 0.9M
2021-08-02 39.89 40.87 39.40 40.58 0.7M
2021-07-30 39.06 39.89 38.59 39.66 0.8M
2021-07-29 38.57 39.20 38.52 39.04 0.6M
2021-07-28 40.14 40.18 38.29 38.32 1.0M
2021-07-27 39.46 41.42 39.29 40.16 1.2M
2021-07-26 40.66 40.88 38.93 39.44 0.8M
2021-07-23 42.29 42.29 40.23 40.66 1.1M
2021-07-22 41.64 42.34 41.08 42.20 0.8M
2021-07-21 40.76 41.82 40.76 41.54 0.8M
2021-07-20 40.71 41.57 40.36 40.68 0.7M
2021-07-19 40.04 41.43 39.39 41.21 1.0M
2021-07-16 40.50 40.97 40.00 40.19 0.8M
2021-07-15 41.83 42.14 39.36 40.24 1.4M
2021-07-14 42.86 43.77 41.90 41.96 1.4M
2021-07-13 45.45 46.90 43.24 43.29 2.4M
2021-07-12 42.38 45.43 42.07 45.11 2.5M
2021-07-09 42.50 43.09 41.56 42.00 1.0M
2021-07-08 41.71 43.43 41.25 42.93 1.6M
2021-07-07 40.71 41.86 39.93 41.71 1.3M
2021-07-06 39.68 41.66 39.06 40.71 1.3M
2021-07-05 39.56 40.68 39.21 39.65 1.2M
2021-07-02 38.64 39.16 38.43 38.63 0.4M
2021-07-01 39.68 39.93 38.68 38.78 0.6M
2021-06-30 38.89 39.95 38.34 39.85 0.8M
2021-06-29 38.76 39.84 38.63 38.94 0.7M
2021-06-28 38.06 38.89 37.95 38.76 0.6M
2021-06-25 38.14 38.64 37.75 38.03 0.6M
2021-06-24 39.32 39.63 38.29 38.29 1.0M
2021-06-23 39.79 40.12 39.16 39.36 0.7M
2021-06-22 40.22 40.50 39.79 39.79 0.7M
2021-06-21 40.06 40.83 39.91 40.34 0.8M
2021-06-18 40.21 40.95 39.88 40.06 0.7M
2021-06-17 39.66 40.44 38.61 40.21 1.1M
2021-06-16 40.26 40.92 39.34 39.53 1.1M
2021-06-15 42.07 42.08 39.82 40.39 1.7M
2021-06-11 44.57 44.57 41.49 41.56 2.4M
2021-06-10 40.43 45.43 40.05 44.11 3.5M
2021-06-09 40.46 41.20 39.78 40.00 0.8M
2021-06-08 40.61 41.15 39.87 40.11 1.0M
2021-06-07 39.64 40.46 39.32 40.37 1.0M
2021-06-04 39.01 40.40 39.01 39.30 0.9M
2021-06-03 41.14 41.21 39.66 39.78 1.4M
2021-06-02 41.24 42.71 40.77 41.14 1.7M
2021-06-01 41.71 41.88 40.94 41.07 1.3M
2021-05-31 40.93 42.11 40.93 41.69 1.6M
2021-05-28 39.29 41.36 39.29 40.91 1.3M
2021-05-27 39.04 39.66 38.59 39.58 0.9M
2021-05-26 39.71 39.71 38.81 39.11 1.2M
2021-05-25 38.44 39.91 37.93 39.76 1.6M
2021-05-24 38.81 38.81 37.11 38.52 1.3M
2021-05-21 38.58 39.26 37.97 38.51 1.2M
2021-05-20 38.66 39.71 38.21 38.50 1.6M
2021-05-19 37.57 39.99 36.75 39.17 2.5M
2021-05-18 35.71 37.67 35.02 37.51 1.6M
2021-05-17 35.87 36.29 35.55 35.70 0.5M
2021-05-14 35.36 36.03 35.18 35.87 0.5M
2021-05-13 35.55 36.14 35.16 35.43 0.9M
2021-05-12 34.61 35.44 34.19 35.44 0.5M
2021-05-11 34.31 35.15 34.31 34.60 0.5M
2021-05-10 33.80 34.70 33.50 34.64 0.5M
2021-05-07 33.48 34.14 33.22 33.46 0.3M
2021-05-06 33.21 33.82 33.09 33.35 0.2M
2021-04-30 34.15 34.15 32.94 33.29 0.4M
2021-04-29 34.29 34.75 33.91 34.07 0.3M
2021-04-28 33.98 34.52 33.98 34.21 0.4M
2021-04-27 34.79 34.79 32.86 33.90 0.4M
2021-04-26 34.74 35.24 34.36 34.70 0.3M
2021-04-23 35.36 35.36 34.44 34.63 0.4M
2021-04-22 35.24 35.61 35.08 35.36 0.3M
2021-04-21 35.78 36.42 35.25 35.31 0.5M
2021-04-20 35.59 35.96 35.36 35.74 0.6M
2021-04-19 33.91 35.71 33.91 35.54 0.8M
2021-04-16 32.74 33.97 32.44 33.88 0.6M
2021-04-15 32.66 32.82 32.29 32.73 0.3M
2021-04-14 32.43 32.65 32.14 32.59 0.3M
2021-04-13 32.64 32.87 32.20 32.34 0.3M
2021-04-12 33.70 34.06 32.54 32.63 0.6M
2021-04-09 34.48 34.51 33.79 33.89 0.2M
2021-04-08 34.40 34.61 34.08 34.16 0.3M
2021-04-07 34.30 34.65 34.29 34.53 0.2M
2021-04-06 34.07 34.54 34.07 34.43 0.3M
2021-04-02 33.36 34.28 33.36 34.21 0.4M
2021-04-01 33.57 33.78 33.49 33.63 0.2M
2021-03-31 33.59 33.95 33.40 33.70 0.2M
2021-03-30 34.56 34.69 33.63 33.63 0.3M
2021-03-29 35.33 35.93 34.64 34.68 0.3M
2021-03-26 34.71 35.63 34.41 35.34 0.3M
2021-03-25 35.35 35.43 34.79 34.79 0.4M
2021-03-24 35.46 35.83 35.27 35.57 0.4M
2021-03-23 35.24 35.71 35.14 35.56 0.4M
2021-03-22 34.29 35.45 34.29 35.42 0.5M
2021-03-19 34.11 34.82 33.91 34.38 0.3M
2021-03-18 34.21 34.72 34.09 34.34 0.3M
2021-03-17 33.72 34.56 33.72 34.30 0.4M
2021-03-16 33.32 34.04 32.96 33.75 0.4M
2021-03-15 33.32 33.75 32.93 33.04 0.3M
2021-03-12 33.63 33.79 33.11 33.36 0.3M
2021-03-11 33.29 33.99 33.09 33.82 0.2M
2021-03-10 34.29 34.29 33.07 33.43 0.3M
2021-03-09 35.82 35.82 34.01 34.08 0.6M
2021-03-08 36.42 36.59 35.34 35.49 0.5M
2021-03-05 36.50 36.53 35.89 36.19 0.4M
2021-03-04 36.34 37.77 36.05 36.18 0.6M
2021-03-03 35.18 36.38 35.18 36.29 0.6M
2021-03-02 35.57 35.82 35.21 35.44 0.4M
2021-03-01 35.59 36.31 35.16 35.44 0.7M
2021-02-26 34.26 35.87 33.89 35.28 0.7M
2021-02-25 34.87 35.24 34.38 34.45 0.3M
2021-02-24 34.78 35.64 34.66 34.87 0.3M
2021-02-23 35.02 35.44 34.27 34.84 0.6M
2021-02-22 34.37 36.21 34.16 35.26 0.9M
2021-02-19 33.08 34.35 32.69 34.34 0.5M
2021-02-18 32.14 33.16 32.14 32.87 0.5M
2021-02-10 31.64 32.41 31.64 31.93 0.5M
2021-02-09 31.66 32.06 31.36 31.69 0.5M
2021-02-08 31.93 32.04 31.16 31.43 0.5M
2021-02-05 32.69 33.41 31.96 32.04 0.4M
2021-02-04 33.19 33.56 32.16 32.41 0.4M
2021-02-03 34.56 34.63 33.32 33.40 0.5M
2021-02-02 34.30 34.93 33.69 34.86 0.4M
2021-02-01 34.29 34.93 34.14 34.40 0.4M
2021-01-29 35.94 36.09 34.10 34.21 0.6M
2021-01-28 36.03 37.09 35.71 35.86 0.4M
2021-01-27 35.86 36.49 35.58 36.03 0.4M
2021-01-26 35.94 37.36 35.83 36.21 0.6M
2021-01-25 36.98 37.21 35.26 35.86 0.6M
2021-01-22 38.50 38.50 36.86 37.01 0.6M
2021-01-21 38.41 38.77 38.09 38.54 0.4M
2021-01-20 38.44 38.57 37.92 38.07 0.4M
2021-01-19 38.09 39.18 37.93 38.44 0.5M
2021-01-18 38.54 38.98 37.86 37.91 0.7M
2021-01-15 37.93 39.16 37.86 38.54 0.7M
2021-01-14 36.94 38.71 36.35 38.04 0.9M
2021-01-13 38.63 38.63 36.80 36.94 0.7M
2021-01-12 38.80 39.42 38.25 38.71 0.4M
2021-01-11 40.10 40.46 38.73 38.99 0.6M
2021-01-08 40.43 41.09 39.52 40.63 0.5M
2021-01-07 42.74 42.83 39.93 40.14 0.9M
2021-01-06 44.12 44.26 42.50 42.74 0.7M
2021-01-05 44.57 44.86 43.97 44.20 0.8M
2021-01-04 42.21 44.58 42.21 44.16 1.0M