Beijing Abt Networks Co Ltd (688168)

688168
🏛️ 中国 →
81.50
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 34.66 36.23 34.66 36.16 1.2M
2023-12-28 34.20 35.08 33.51 34.83 0.9M
2023-12-27 33.67 35.00 33.65 34.19 1.1M
2023-12-26 34.59 34.59 33.17 33.67 0.8M
2023-12-25 34.75 35.36 34.18 34.33 1.4M
2023-12-22 36.14 36.14 34.61 35.00 1.6M
2023-12-21 34.26 36.42 34.24 36.05 1.9M
2023-12-20 35.29 35.29 34.39 34.62 1.1M
2023-12-19 34.60 35.30 34.18 35.10 0.6M
2023-12-18 34.83 35.55 34.48 34.67 0.7M
2023-12-15 35.41 35.62 34.51 34.83 0.7M
2023-12-14 35.44 35.85 35.26 35.40 1.0M
2023-12-13 35.98 36.00 35.25 35.33 0.8M
2023-12-12 35.42 35.81 35.16 35.62 0.9M
2023-12-11 34.89 35.45 34.36 35.34 1.2M
2023-12-08 35.32 35.91 34.68 34.73 1.0M
2023-12-07 34.28 35.61 34.28 35.23 1.1M
2023-12-06 33.96 34.80 33.63 34.28 0.8M
2023-12-05 34.92 35.03 33.93 33.97 0.8M
2023-12-04 35.15 35.41 34.71 34.85 1.0M
2023-12-01 34.16 35.07 33.80 35.01 1.0M
2023-11-30 34.47 34.47 33.71 34.16 0.7M
2023-11-29 34.46 35.05 34.21 34.47 0.7M
2023-11-28 34.28 35.23 33.84 34.58 1.1M
2023-11-27 34.03 35.18 33.49 34.27 1.2M
2023-11-24 35.09 35.09 33.93 34.20 0.9M
2023-11-23 34.24 35.30 34.23 35.12 0.9M
2023-11-22 35.07 35.57 34.49 34.64 1.0M
2023-11-21 35.97 36.17 35.00 35.07 1.0M
2023-11-20 35.91 36.34 35.36 35.92 0.9M
2023-11-17 35.00 35.86 34.63 35.55 0.9M
2023-11-16 35.19 36.12 35.01 35.31 1.1M
2023-11-15 35.58 35.58 34.76 35.42 1.0M
2023-11-14 34.40 35.20 34.26 35.15 1.0M
2023-11-13 33.72 34.68 33.72 34.40 1.1M
2023-11-10 33.70 33.90 33.00 33.44 0.6M
2023-11-09 33.49 34.48 33.11 33.70 1.3M
2023-11-08 33.24 33.89 32.91 33.44 1.0M
2023-11-07 33.78 33.78 32.99 33.22 0.7M
2023-11-06 33.00 33.44 32.90 33.32 1.0M
2023-11-03 32.10 33.31 32.03 32.77 1.1M
2023-11-02 32.86 33.17 31.96 32.13 1.1M
2023-11-01 32.30 33.65 32.11 32.94 1.6M
2023-10-31 32.61 33.21 32.15 32.38 1.0M
2023-10-30 30.82 32.78 30.70 32.56 1.5M
2023-10-27 31.92 31.92 30.24 30.88 1.7M
2023-10-26 30.46 32.99 30.37 31.96 2.7M
2023-10-25 29.58 30.90 29.29 30.10 1.0M
2023-10-24 29.00 29.73 28.25 29.36 0.8M
2023-10-23 29.96 29.99 28.61 28.90 1.0M
2023-10-20 30.96 31.49 29.94 30.00 1.1M
2023-10-19 30.66 32.13 30.15 30.90 1.0M
2023-10-18 31.66 31.66 30.40 30.75 0.6M
2023-10-17 31.40 31.80 31.02 31.43 0.5M
2023-10-16 31.70 31.87 30.88 31.36 0.7M
2023-10-13 31.98 32.15 31.53 31.59 0.7M
2023-10-12 32.20 32.60 31.89 32.15 0.7M
2023-10-11 32.29 32.96 31.56 32.16 1.0M
2023-10-10 31.83 32.32 31.61 31.81 0.8M
2023-10-09 32.04 32.10 31.24 31.56 0.9M
2023-09-28 31.71 32.20 31.64 31.97 0.9M
2023-09-27 32.40 32.75 31.11 31.50 1.8M
2023-09-26 32.14 33.32 31.89 33.08 1.0M
2023-09-25 33.00 33.46 32.00 32.17 0.7M
2023-09-22 31.50 33.06 31.33 33.00 1.0M
2023-09-21 32.16 32.40 31.25 31.47 0.7M
2023-09-20 31.69 32.39 31.39 32.20 0.9M
2023-09-19 33.10 33.11 31.50 31.68 1.0M
2023-09-18 33.01 33.56 32.66 33.32 0.9M
2023-09-15 34.02 34.02 32.59 32.69 1.0M
2023-09-14 33.18 33.98 33.07 33.81 1.4M
2023-09-13 34.26 34.31 32.75 33.10 1.0M
2023-09-12 34.83 34.83 34.00 34.39 0.8M
2023-09-11 34.05 35.15 33.88 34.60 1.2M
2023-09-08 33.69 34.53 33.50 34.22 0.6M
2023-09-07 34.39 34.85 33.95 34.04 0.6M
2023-09-06 33.66 34.56 33.55 34.39 0.7M
2023-09-05 34.21 34.59 33.83 33.92 0.6M
2023-09-04 34.41 34.48 33.55 34.13 1.4M
2023-09-01 35.33 35.88 34.18 34.31 1.5M
2023-08-31 34.97 36.06 34.19 35.88 2.3M
2023-08-30 32.81 35.16 32.03 34.80 2.3M
2023-08-29 30.00 32.88 29.80 32.47 1.8M
2023-08-28 31.58 31.99 29.88 30.00 1.2M
2023-08-25 30.95 31.22 29.64 29.83 1.5M
2023-08-24 31.61 32.17 30.94 31.03 1.4M
2023-08-23 33.57 33.57 31.46 31.61 1.6M
2023-08-22 33.08 34.20 32.56 33.44 1.8M
2023-08-21 35.00 35.60 32.89 33.01 1.5M
2023-08-18 36.29 36.70 34.79 34.84 1.0M
2023-08-17 35.52 36.79 34.58 36.18 1.4M
2023-08-16 35.66 37.00 34.89 35.63 1.7M
2023-08-15 36.29 36.29 35.50 35.96 0.8M
2023-08-14 34.79 36.13 34.65 36.04 1.1M
2023-08-11 35.97 36.25 34.87 34.87 0.9M
2023-08-10 35.80 36.12 35.50 35.73 0.5M
2023-08-09 35.30 36.42 35.29 35.89 0.9M
2023-08-08 36.37 36.52 35.43 35.67 1.0M
2023-08-07 36.63 36.79 35.80 36.35 1.0M
2023-08-04 34.56 37.14 34.56 36.52 2.1M
2023-08-03 34.66 34.78 34.02 34.42 0.5M
2023-08-02 34.59 34.80 34.23 34.66 0.4M
2023-08-01 34.80 34.99 33.98 34.41 0.9M
2023-07-31 34.85 35.78 34.59 34.75 0.8M
2023-07-28 34.61 35.33 34.30 34.88 0.6M
2023-07-27 35.76 36.24 34.69 34.77 0.7M
2023-07-26 35.90 36.18 35.38 35.85 0.7M
2023-07-25 35.37 36.49 35.01 35.97 1.2M
2023-07-24 35.04 36.09 34.31 34.85 0.9M
2023-07-21 35.80 36.30 34.79 34.87 1.6M
2023-07-20 36.52 37.30 35.90 36.26 1.5M
2023-07-19 37.56 37.86 36.53 36.60 1.4M
2023-07-18 39.09 39.54 37.00 37.74 2.3M
2023-07-17 39.87 40.48 38.12 39.30 4.1M
2023-07-14 34.41 40.11 34.20 37.58 4.2M
2023-07-13 34.40 35.01 33.92 34.59 0.8M
2023-07-12 35.10 35.28 34.21 34.29 0.6M
2023-07-11 35.29 35.61 34.88 34.99 0.6M
2023-07-10 35.97 35.97 34.91 35.16 1.0M
2023-07-07 36.55 36.60 35.52 35.60 0.7M
2023-07-06 36.52 37.25 36.32 36.62 0.5M
2023-07-05 36.92 38.28 36.57 36.68 1.1M
2023-07-04 35.65 36.93 35.26 36.82 0.9M
2023-07-03 35.58 35.97 34.88 35.69 0.9M
2023-06-30 36.21 36.21 35.41 35.60 0.7M
2023-06-29 35.12 36.15 34.84 35.95 0.7M
2023-06-28 35.69 35.69 33.86 35.15 1.1M
2023-06-27 35.64 35.90 35.10 35.48 1.0M
2023-06-26 37.01 37.62 35.20 35.37 1.4M
2023-06-21 39.52 39.52 37.91 37.96 1.1M
2023-06-20 39.48 40.06 39.15 39.86 1.2M
2023-06-19 38.43 40.18 38.43 39.50 1.9M
2023-06-16 37.90 38.77 37.68 38.45 1.0M
2023-06-15 38.55 38.69 37.90 37.98 1.1M
2023-06-14 38.72 38.98 38.33 38.69 0.7M
2023-06-13 38.45 39.27 38.40 39.00 1.0M
2023-06-12 38.69 39.48 38.33 38.36 1.0M
2023-06-09 38.27 39.00 37.96 38.69 1.1M
2023-06-08 38.75 39.02 37.72 37.93 1.2M
2023-06-07 38.70 39.30 38.01 38.75 1.2M
2023-06-06 38.99 39.80 38.19 38.30 1.2M
2023-06-05 38.57 39.36 38.04 39.15 1.5M
2023-06-02 38.50 38.69 38.10 38.33 1.0M
2023-06-01 38.09 38.60 37.53 38.38 1.4M
2023-05-31 37.30 38.28 37.30 38.09 1.5M
2023-05-30 37.26 37.37 36.66 37.20 1.0M
2023-05-29 36.87 37.40 36.79 36.97 0.9M
2023-05-26 36.44 37.17 36.20 37.11 1.0M
2023-05-25 36.51 36.91 35.75 36.35 1.1M
2023-05-24 36.10 36.71 35.70 36.52 0.7M
2023-05-23 36.83 37.08 36.26 36.26 1.2M
2023-05-22 36.68 37.22 36.33 36.80 1.4M
2023-05-19 36.20 36.87 36.16 36.63 1.3M
2023-05-18 35.72 36.48 35.60 36.28 1.4M
2023-05-17 34.53 35.68 34.53 35.62 1.2M
2023-05-16 35.00 35.08 34.35 34.72 1.1M
2023-05-15 34.73 34.98 33.66 34.98 1.4M
2023-05-12 35.05 35.22 34.44 34.47 0.9M
2023-05-11 34.80 35.38 34.61 35.05 1.0M
2023-05-10 34.81 35.58 34.59 34.90 1.6M
2023-05-09 36.35 36.35 34.80 34.87 2.3M
2023-05-08 36.12 36.75 35.60 36.28 1.8M
2023-05-05 35.15 36.20 34.70 35.80 2.9M
2023-05-04 40.17 40.31 34.77 35.15 8.1M
2023-04-28 39.71 41.34 39.71 41.06 1.6M
2023-04-27 40.05 41.11 39.33 40.01 1.6M
2023-04-26 41.26 41.68 39.83 40.05 2.5M
2023-04-25 41.76 42.02 39.75 40.88 2.7M
2023-04-24 42.62 42.65 41.28 41.99 2.1M
2023-04-21 46.04 46.10 42.43 42.50 2.9M
2023-04-20 46.52 47.21 45.57 46.11 2.6M
2023-04-19 47.30 48.33 46.20 46.80 3.4M
2023-04-18 49.58 50.44 46.77 47.31 4.9M
2023-04-17 53.00 54.16 48.39 49.02 3.9M
2023-04-14 55.36 56.76 51.54 52.58 4.4M
2023-04-13 56.40 58.57 54.50 55.88 4.1M
2023-04-12 55.99 56.98 53.55 55.90 5.0M
2023-04-11 48.47 55.47 47.78 54.40 7.0M
2023-04-10 46.65 51.00 46.65 48.59 5.4M
2023-04-07 45.54 46.66 44.91 46.59 2.0M
2023-04-06 47.00 47.00 44.97 45.17 2.3M
2023-04-04 47.22 47.65 46.01 47.24 2.9M
2023-04-03 45.28 47.80 44.97 47.80 2.9M
2023-03-31 44.03 44.99 42.31 44.94 2.3M
2023-03-30 44.83 45.93 44.32 44.32 1.1M
2023-03-29 45.32 45.94 44.71 44.94 1.1M
2023-03-28 45.51 46.44 44.20 45.76 1.8M
2023-03-27 44.86 46.00 44.86 45.54 1.8M
2023-03-24 46.87 47.85 44.80 45.52 2.1M
2023-03-23 45.92 46.90 45.61 46.87 1.2M
2023-03-22 45.76 46.70 45.01 46.27 1.2M
2023-03-21 45.12 46.90 44.91 45.76 1.4M
2023-03-20 46.69 47.38 44.30 45.13 2.2M
2023-03-17 44.73 47.18 44.73 46.69 1.8M
2023-03-16 45.38 45.96 44.08 44.73 1.1M
2023-03-15 45.20 46.64 44.69 45.38 1.5M
2023-03-14 45.39 45.66 44.01 45.08 1.2M
2023-03-13 43.03 45.67 42.11 45.41 2.5M
2023-03-10 43.83 43.98 42.66 42.98 0.9M
2023-03-09 43.47 44.40 42.58 43.87 1.4M
2023-03-08 43.19 43.68 41.96 43.20 1.0M
2023-03-07 43.69 44.36 42.72 43.06 1.2M
2023-03-06 42.72 44.16 42.72 44.04 1.3M
2023-03-03 44.51 45.29 42.96 43.30 2.0M
2023-03-02 45.69 45.69 44.00 45.08 1.6M
2023-03-01 43.88 45.22 43.05 45.13 2.5M
2023-02-28 44.25 46.21 42.90 43.61 2.6M
2023-02-27 42.99 45.10 42.65 43.96 2.2M
2023-02-24 44.68 45.50 42.32 43.52 5.1M
2023-02-23 45.59 46.88 44.49 44.68 5.9M
2023-02-22 42.96 44.81 42.42 44.33 1.8M
2023-02-21 44.08 45.10 42.71 43.40 2.6M
2023-02-20 42.28 45.68 42.24 44.72 3.9M
2023-02-17 40.71 41.59 40.30 41.28 2.0M
2023-02-16 43.78 43.78 40.79 40.79 2.6M
2023-02-15 41.09 43.92 40.53 42.98 3.4M
2023-02-14 40.22 41.13 39.96 40.88 2.0M
2023-02-13 39.85 40.60 39.36 40.17 1.4M
2023-02-10 39.22 40.40 38.77 40.17 2.2M
2023-02-09 38.33 39.07 37.85 39.00 0.8M
2023-02-08 38.74 38.78 37.90 38.33 0.6M
2023-02-07 38.40 38.78 37.88 38.40 0.7M
2023-02-06 37.80 38.55 37.53 38.33 1.1M
2023-02-03 38.14 38.15 37.01 37.90 1.0M
2023-02-02 37.77 37.88 37.11 37.32 0.8M
2023-02-01 35.99 37.37 35.80 37.26 0.9M
2023-01-31 35.60 36.89 35.60 36.01 0.9M
2023-01-30 36.63 37.06 35.88 36.16 1.1M
2023-01-20 36.87 37.47 36.09 36.40 0.8M
2023-01-19 36.41 37.90 36.28 36.89 1.3M
2023-01-18 35.65 36.80 35.28 36.39 0.6M
2023-01-17 36.30 36.37 35.50 35.60 0.6M
2023-01-16 34.70 36.18 34.50 35.86 1.1M
2023-01-13 34.70 34.70 33.80 34.06 0.4M
2023-01-12 34.00 34.69 33.89 34.19 0.5M
2023-01-11 34.80 35.00 33.83 33.85 0.4M
2023-01-10 34.61 35.20 34.22 34.65 0.5M
2023-01-09 34.59 35.17 34.22 34.45 0.4M
2023-01-06 34.40 35.11 34.40 34.59 0.4M
2023-01-05 34.40 34.94 33.99 34.68 0.5M
2023-01-04 33.76 34.95 33.75 34.52 0.8M
2023-01-03 32.68 34.08 31.86 33.81 1.3M