Beijing Huafeng Test

688200
🏛️ 中国 →
209.03
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
2023-12-29 121.15 123.88 119.60 122.80 0.9M
2023-12-28 116.62 121.88 114.78 120.51 0.8M
2023-12-27 113.75 118.36 113.75 115.53 0.7M
2023-12-26 117.20 117.34 113.60 113.99 0.5M
2023-12-25 117.82 119.73 115.51 116.92 0.3M
2023-12-22 119.94 119.94 117.01 117.82 0.5M
2023-12-21 116.61 121.61 116.00 119.94 0.7M
2023-12-20 120.78 121.44 117.00 117.30 0.4M
2023-12-19 117.68 121.81 116.50 120.51 1.0M
2023-12-18 120.70 121.70 117.00 117.69 0.6M
2023-12-15 124.66 125.49 121.20 121.70 0.6M
2023-12-14 122.00 126.38 121.61 124.66 0.8M
2023-12-13 119.00 124.73 118.40 123.01 1.0M
2023-12-12 118.73 120.49 117.20 119.58 0.6M
2023-12-11 116.35 118.92 114.72 118.73 0.9M
2023-12-08 119.40 119.81 115.20 116.70 1.4M
2023-12-07 120.47 120.89 116.18 118.47 0.8M
2023-12-06 121.45 122.72 119.97 120.47 0.5M
2023-12-05 124.23 126.19 121.22 121.40 0.6M
2023-12-04 124.20 127.15 124.08 124.58 0.6M
2023-12-01 124.94 125.45 122.61 124.45 0.4M
2023-11-30 126.25 126.30 123.00 124.58 0.5M
2023-11-29 126.98 128.48 126.35 126.63 0.6M
2023-11-28 126.95 128.33 125.38 127.36 0.6M
2023-11-27 125.61 127.42 124.29 126.38 0.5M
2023-11-24 127.59 127.77 124.40 125.47 0.5M
2023-11-23 128.45 128.80 126.30 128.66 0.6M
2023-11-22 130.87 132.89 128.30 128.50 0.9M
2023-11-21 131.30 132.78 130.30 130.97 0.7M
2023-11-20 133.81 134.13 130.86 131.59 0.7M
2023-11-17 133.08 134.87 132.57 133.15 0.6M
2023-11-16 135.80 136.00 133.03 133.46 0.7M
2023-11-15 139.99 140.77 135.80 136.83 0.7M
2023-11-14 137.80 139.50 136.65 138.23 0.7M
2023-11-13 138.97 138.98 136.10 138.25 0.7M
2023-11-10 135.88 139.00 135.00 138.50 0.9M
2023-11-09 135.91 137.80 134.03 136.29 0.8M
2023-11-08 134.96 137.67 134.10 136.32 1.0M
2023-11-07 135.50 138.26 133.55 134.67 1.1M
2023-11-06 127.28 138.08 127.28 136.41 2.6M
2023-11-03 118.49 126.69 118.49 126.02 1.9M
2023-11-02 120.54 121.53 118.30 118.50 0.7M
2023-11-01 120.20 123.00 119.60 120.58 0.7M
2023-10-31 119.04 122.28 118.93 120.20 0.8M
2023-10-30 119.52 121.94 117.00 119.10 1.3M
2023-10-27 115.00 121.89 114.00 120.76 1.2M
2023-10-26 114.01 117.18 114.01 115.76 0.6M
2023-10-25 123.83 123.99 114.33 115.65 1.4M
2023-10-24 116.15 123.37 114.95 122.89 1.3M
2023-10-23 118.00 119.49 114.11 115.14 0.6M
2023-10-20 121.67 124.00 119.50 120.01 0.8M
2023-10-19 123.80 125.38 121.52 122.03 0.7M
2023-10-18 123.99 125.25 122.00 122.90 0.5M
2023-10-17 124.25 126.29 123.10 124.60 0.5M
2023-10-16 129.03 130.30 124.20 124.80 0.6M
2023-10-13 130.51 130.97 128.21 129.58 0.4M
2023-10-12 130.50 132.16 128.28 131.33 0.7M
2023-10-11 128.16 132.68 127.60 130.35 0.7M
2023-10-10 128.86 130.88 127.66 128.14 0.7M
2023-10-09 129.88 131.60 128.46 129.19 0.5M
2023-09-28 131.84 133.33 129.01 130.79 0.6M
2023-09-27 130.07 132.65 129.07 131.08 0.5M
2023-09-26 130.43 131.98 129.47 130.05 0.5M
2023-09-25 131.00 131.80 129.11 130.33 0.4M
2023-09-22 125.60 131.50 125.00 131.38 0.8M
2023-09-21 128.68 130.45 126.50 127.20 0.9M
2023-09-20 131.25 131.25 128.90 130.19 0.4M
2023-09-19 132.38 133.17 129.42 130.72 0.7M
2023-09-18 135.05 136.10 131.63 132.11 0.8M
2023-09-15 138.45 138.45 133.05 135.34 1.0M
2023-09-14 141.60 142.29 137.28 137.40 0.7M
2023-09-13 140.84 145.10 140.33 142.81 0.9M
2023-09-12 140.55 144.40 140.52 141.32 0.5M
2023-09-11 142.50 144.98 140.12 142.62 0.6M
2023-09-08 139.35 143.65 139.35 142.67 0.7M
2023-09-07 144.21 144.44 140.83 141.14 0.8M
2023-09-06 138.00 145.00 137.00 144.60 1.3M
2023-09-05 141.60 143.00 138.51 138.75 0.8M
2023-09-04 141.21 143.60 138.77 140.73 1.0M
2023-09-01 140.61 144.18 140.01 142.52 0.9M
2023-08-31 142.10 145.52 139.30 140.60 1.7M
2023-08-30 141.87 146.59 138.01 142.05 1.6M
2023-08-29 134.11 140.50 133.34 139.08 1.2M
2023-08-28 142.01 144.70 134.40 135.50 1.3M
2023-08-25 135.00 136.02 129.20 135.65 1.4M
2023-08-24 136.90 139.28 135.01 136.87 1.4M
2023-08-23 143.01 143.01 134.80 135.65 0.9M
2023-08-22 144.20 145.99 138.55 143.70 0.7M
2023-08-21 145.74 147.00 143.90 144.42 0.4M
2023-08-18 148.00 148.00 144.11 145.90 0.7M
2023-08-17 146.54 146.57 143.01 146.50 0.9M
2023-08-16 150.55 151.00 146.05 146.05 0.7M
2023-08-15 151.58 151.97 147.49 150.74 0.6M
2023-08-14 149.62 151.38 145.42 150.08 1.0M
2023-08-11 157.18 158.40 151.00 151.10 0.6M
2023-08-10 157.51 159.83 156.01 157.18 0.4M
2023-08-09 154.37 158.88 153.30 158.16 0.7M
2023-08-08 155.00 155.81 153.13 154.54 0.5M
2023-08-07 151.44 157.00 149.47 156.10 1.5M
2023-08-04 153.45 154.77 151.01 152.45 0.5M
2023-08-03 153.00 154.38 151.50 152.67 0.6M
2023-08-02 154.00 156.00 152.24 153.31 0.7M
2023-08-01 158.45 158.45 153.00 153.57 0.6M
2023-07-31 158.81 159.09 152.00 157.80 1.1M
2023-07-28 158.00 159.87 156.21 159.36 0.7M
2023-07-27 166.01 167.60 156.80 158.96 1.4M
2023-07-26 163.77 168.43 163.00 167.63 0.8M
2023-07-25 159.80 166.22 159.11 165.33 1.5M
2023-07-24 159.40 162.88 157.42 159.98 0.6M
2023-07-21 159.15 163.58 157.71 159.41 0.7M
2023-07-20 158.23 161.96 158.00 160.59 1.2M
2023-07-19 162.69 162.97 157.37 158.48 1.5M
2023-07-18 157.50 167.60 157.50 163.18 1.8M
2023-07-17 164.00 164.93 156.25 158.31 1.2M
2023-07-14 161.20 166.66 160.16 163.99 3.2M
2023-07-13 151.06 155.33 150.53 153.52 1.1M
2023-07-12 148.55 152.48 147.11 150.88 1.3M
2023-07-11 142.20 149.80 142.20 149.35 1.3M
2023-07-10 145.38 146.00 142.00 143.40 1.1M
2023-07-07 146.21 147.68 144.02 144.49 0.8M
2023-07-06 149.58 149.63 146.50 147.50 0.9M
2023-07-05 153.50 155.38 149.28 149.69 0.8M
2023-07-04 151.60 155.88 149.11 154.52 1.0M
2023-07-03 154.19 155.55 149.00 151.89 1.0M
2023-06-30 149.58 154.98 146.68 153.00 1.5M
2023-06-29 152.65 157.68 149.22 149.58 1.3M
2023-06-28 153.24 159.28 151.80 154.50 0.8M
2023-06-27 156.98 157.99 153.00 153.22 0.7M
2023-06-26 155.85 161.50 153.20 156.98 1.0M
2023-06-21 161.37 162.88 156.50 156.57 0.9M
2023-06-20 164.78 165.00 161.66 163.02 0.8M
2023-06-19 165.90 167.60 163.68 164.98 1.0M
2023-06-16 167.99 168.20 163.89 166.86 0.9M
2023-06-15 165.00 167.50 163.06 167.37 1.2M
2023-06-14 163.35 164.60 161.00 163.54 0.7M
2023-06-13 158.72 164.80 155.80 163.35 1.1M
2023-06-12 165.97 165.97 158.58 158.72 1.6M
2023-06-09 159.60 165.56 157.26 165.56 2.3M
2023-06-08 164.18 164.18 157.59 160.09 1.0M
2023-06-07 165.50 167.02 162.11 163.00 0.9M
2023-06-06 167.00 169.65 164.50 166.09 1.2M
2023-06-05 173.00 181.90 165.00 166.49 2.5M
2023-06-02 173.00 175.60 171.32 173.00 0.8M
2023-06-01 175.73 177.01 172.10 173.00 1.1M
2023-05-31 179.99 181.99 173.63 176.77 0.9M
2023-05-30 184.08 184.08 172.43 178.63 1.3M
2023-05-29 179.14 187.78 179.14 182.66 1.5M
2023-05-26 177.64 179.60 176.22 179.06 0.5M
2023-05-25 175.55 177.70 173.38 177.27 0.5M
2023-05-24 172.42 177.01 170.72 175.10 0.6M
2023-05-23 172.33 174.31 171.16 172.42 0.7M
2023-05-22 176.72 179.05 173.10 174.85 0.9M
2023-05-19 172.39 177.69 172.30 176.36 1.1M
2023-05-18 168.01 174.32 167.95 174.29 1.4M
2023-05-17 164.87 172.97 164.54 168.55 1.7M
2023-05-16 162.45 168.92 159.48 165.59 1.4M
2023-05-15 155.41 162.45 152.32 161.49 1.3M
2023-05-12 158.45 161.15 155.61 156.01 0.7M
2023-05-11 161.68 164.51 158.92 159.05 0.9M
2023-05-10 160.55 164.51 157.70 161.59 1.3M
2023-05-09 168.92 169.56 160.24 160.95 2.1M
2023-05-08 166.89 170.25 166.72 169.38 0.8M
2023-05-05 170.95 174.66 168.07 168.26 1.1M
2023-05-04 179.90 180.65 172.07 172.30 1.2M
2023-04-28 175.00 182.41 175.00 179.90 1.2M
2023-04-27 178.30 184.78 174.85 176.33 1.4M
2023-04-26 169.60 187.16 168.92 180.56 2.7M
2023-04-25 181.60 182.41 176.06 177.20 1.8M
2023-04-24 202.03 202.03 180.78 182.33 3.3M
2023-04-21 208.26 211.00 197.82 202.70 2.6M
2023-04-20 197.64 211.15 195.95 206.72 3.1M
2023-04-19 196.62 201.35 192.58 197.64 2.6M
2023-04-18 208.78 208.78 195.87 197.41 3.2M
2023-04-17 216.92 217.53 208.24 209.36 2.1M
2023-04-14 206.08 220.19 201.04 216.15 3.1M
2023-04-13 207.74 210.93 201.57 203.77 2.0M
2023-04-12 211.57 215.88 207.43 208.66 1.7M
2023-04-11 214.87 217.91 209.57 211.52 1.2M
2023-04-10 226.35 229.05 211.61 212.84 2.1M
2023-04-07 224.32 229.73 219.60 229.72 2.0M
2023-04-06 214.87 232.45 210.68 224.19 2.8M
2023-04-04 212.84 227.03 209.89 215.62 2.8M
2023-04-03 212.23 214.85 207.43 212.81 1.5M
2023-03-31 210.57 214.23 207.66 211.41 1.1M
2023-03-30 209.39 213.43 207.43 210.66 1.2M
2023-03-29 193.55 214.05 192.17 208.11 3.3M
2023-03-28 189.93 193.92 189.20 193.10 1.3M
2023-03-27 193.41 194.93 188.00 191.49 1.4M
2023-03-24 199.28 201.45 190.84 193.24 1.4M
2023-03-23 194.38 199.95 194.26 198.14 0.9M
2023-03-22 201.35 201.35 192.06 194.97 1.3M
2023-03-21 209.82 210.14 195.32 200.68 1.7M
2023-03-20 208.45 213.51 206.08 210.57 1.4M
2023-03-17 203.45 214.78 203.18 210.59 1.7M
2023-03-16 206.09 210.62 200.03 202.71 1.6M
2023-03-15 208.72 214.87 206.60 208.57 1.3M
2023-03-14 199.98 212.84 199.72 210.81 1.8M
2023-03-13 200.68 204.82 196.32 202.03 1.2M
2023-03-10 202.39 206.95 199.32 200.72 1.6M
2023-03-09 199.72 210.81 199.33 204.72 1.4M
2023-03-08 201.49 209.32 197.97 199.72 1.3M
2023-03-07 203.62 206.32 199.68 204.05 1.1M
2023-03-06 192.27 209.46 186.95 206.42 2.7M
2023-03-03 188.45 197.64 187.84 192.27 1.6M
2023-03-02 191.66 193.22 184.32 185.05 0.9M
2023-03-01 189.60 193.15 188.25 191.66 0.9M
2023-02-28 186.44 193.89 186.40 189.77 1.4M
2023-02-27 184.26 186.28 180.74 184.87 1.2M
2023-02-24 186.01 187.70 184.58 185.95 0.5M
2023-02-23 191.21 191.61 184.83 185.85 1.1M
2023-02-22 189.18 192.43 188.22 191.21 0.7M
2023-02-21 189.50 191.52 184.80 190.58 1.5M
2023-02-20 192.49 192.49 184.23 189.19 1.1M
2023-02-17 197.33 201.07 190.69 191.22 1.4M
2023-02-16 202.64 204.73 196.28 197.35 0.8M
2023-02-15 205.00 206.08 198.65 204.48 1.1M
2023-02-14 203.27 211.82 203.27 205.00 0.9M
2023-02-13 200.68 208.11 198.74 203.09 0.6M
2023-02-10 203.04 205.88 200.35 202.47 0.6M
2023-02-09 198.49 205.34 196.73 205.14 0.8M
2023-02-08 202.01 203.36 197.35 198.57 0.6M
2023-02-07 201.58 203.58 198.65 200.00 0.5M
2023-02-06 202.03 209.08 199.74 203.58 0.9M
2023-02-03 200.24 204.03 198.65 202.78 0.8M
2023-02-02 191.44 206.76 190.88 202.27 1.6M
2023-02-01 185.77 191.55 185.48 190.76 0.8M
2023-01-31 188.19 190.23 184.80 185.78 0.9M
2023-01-30 192.91 196.62 188.06 188.95 1.6M
2023-01-20 200.34 200.34 189.89 192.72 1.3M
2023-01-19 197.29 205.37 196.18 199.56 1.1M
2023-01-18 207.46 208.02 198.31 198.63 0.9M
2023-01-17 195.58 209.38 194.59 205.28 1.6M
2023-01-16 185.13 197.89 183.11 195.57 0.8M
2023-01-13 183.04 185.37 180.07 184.24 0.6M
2023-01-12 182.43 183.78 178.36 181.99 0.7M
2023-01-11 180.74 185.61 180.74 182.43 0.9M
2023-01-10 180.41 185.07 179.07 179.73 0.8M
2023-01-09 176.35 181.68 176.02 179.45 0.6M
2023-01-06 177.35 183.38 176.41 176.57 0.7M
2023-01-05 176.49 181.28 174.93 179.98 0.7M
2023-01-04 189.19 190.24 172.37 178.92 1.6M
2023-01-03 188.51 188.51 180.74 187.85 0.8M