大商 (600694)

600694
🏛️ 中国 →
17.69
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
2021-12-31 19.27 19.60 19.27 19.51 2.6M
2021-12-30 19.23 19.37 19.22 19.29 1.4M
2021-12-29 19.34 19.37 19.22 19.27 1.2M
2021-12-28 19.49 19.50 19.31 19.34 1.7M
2021-12-27 19.53 19.54 19.34 19.52 2.5M
2021-12-24 19.31 19.56 19.15 19.53 3.4M
2021-12-23 19.34 19.47 19.31 19.31 1.7M
2021-12-22 19.39 19.43 19.22 19.33 1.4M
2021-12-21 19.13 19.45 19.07 19.37 2.2M
2021-12-20 19.00 19.24 18.90 19.07 1.5M
2021-12-17 19.01 19.11 18.94 19.00 1.5M
2021-12-16 18.97 19.08 18.91 19.07 1.5M
2021-12-15 18.99 19.10 18.87 18.95 1.9M
2021-12-14 19.19 19.24 18.92 19.00 2.9M
2021-12-13 19.29 19.42 19.13 19.25 2.3M
2021-12-10 19.35 19.43 19.20 19.24 2.7M
2021-12-09 19.16 19.42 19.16 19.35 2.6M
2021-12-08 19.10 19.24 19.00 19.15 2.2M
2021-12-07 18.88 19.14 18.88 19.10 1.6M
2021-12-06 18.90 19.15 18.90 18.94 1.6M
2021-12-03 18.95 19.04 18.86 18.98 1.1M
2021-12-02 18.94 18.96 18.83 18.92 0.9M
2021-12-01 18.75 18.96 18.70 18.93 1.3M
2021-11-30 18.69 18.85 18.69 18.78 1.3M
2021-11-29 18.76 18.77 18.65 18.68 1.4M
2021-11-26 19.00 19.03 18.81 18.91 1.1M
2021-11-25 19.05 19.12 18.92 18.96 1.4M
2021-11-24 18.91 19.06 18.87 19.04 1.4M
2021-11-23 18.95 19.02 18.88 18.92 1.4M
2021-11-22 18.85 18.93 18.77 18.90 1.4M
2021-11-19 18.75 18.94 18.67 18.86 1.5M
2021-11-18 18.91 19.04 18.73 18.74 2.5M
2021-11-17 19.07 19.17 18.91 18.99 2.2M
2021-11-16 19.13 19.28 19.05 19.11 1.4M
2021-11-15 18.80 19.23 18.75 19.19 1.9M
2021-11-12 19.03 19.05 18.71 18.88 1.5M
2021-11-11 18.88 19.08 18.78 19.04 1.4M
2021-11-10 18.86 18.93 18.62 18.88 1.5M
2021-11-09 19.09 19.09 18.90 18.93 1.1M
2021-11-08 19.19 19.19 18.96 19.01 1.2M
2021-11-05 19.12 19.20 19.04 19.14 1.3M
2021-11-04 19.07 19.20 19.02 19.12 1.3M
2021-11-03 19.05 19.19 19.00 19.17 1.3M
2021-11-02 19.60 19.60 18.83 19.05 3.2M
2021-11-01 19.55 19.85 19.37 19.67 3.8M
2021-10-29 18.64 19.70 18.60 19.49 5.5M
2021-10-28 18.81 18.85 18.35 18.45 1.5M
2021-10-27 18.77 19.09 18.77 18.86 1.5M
2021-10-26 19.01 19.03 18.78 18.84 0.9M
2021-10-25 18.89 18.99 18.78 18.98 0.9M
2021-10-22 18.91 19.01 18.84 18.87 1.0M
2021-10-21 18.80 18.98 18.70 18.91 2.0M
2021-10-20 19.03 19.05 18.66 18.69 1.9M
2021-10-19 18.82 19.09 18.82 19.02 1.5M
2021-10-18 18.80 18.96 18.72 18.88 1.4M
2021-10-15 19.01 19.05 18.73 18.77 1.7M
2021-10-14 19.08 19.12 18.86 18.99 1.2M
2021-10-13 19.15 19.19 19.00 19.05 1.9M
2021-10-12 19.25 19.41 19.08 19.16 1.4M
2021-10-11 19.39 19.45 19.27 19.40 1.6M
2021-10-08 19.23 19.46 19.11 19.39 3.1M
2021-09-30 19.09 19.27 19.04 19.08 2.0M
2021-09-29 19.20 19.33 19.05 19.07 1.7M
2021-09-28 19.37 19.49 19.22 19.30 2.7M
2021-09-27 19.70 19.86 19.20 19.35 2.1M
2021-09-24 20.05 20.21 19.82 19.85 1.5M
2021-09-23 19.95 20.19 19.82 20.10 2.0M
2021-09-22 19.84 19.88 19.50 19.73 2.2M
2021-09-17 20.20 20.26 19.76 20.01 1.8M
2021-09-16 20.22 20.68 20.07 20.12 2.3M
2021-09-15 20.16 20.47 20.03 20.29 1.6M
2021-09-14 20.70 20.81 20.12 20.17 2.5M
2021-09-13 20.45 20.72 20.42 20.69 1.8M
2021-09-10 20.76 20.95 20.42 20.57 2.7M
2021-09-09 20.43 20.82 20.27 20.75 3.0M
2021-09-08 20.20 20.52 20.11 20.44 2.2M
2021-09-07 19.98 20.23 19.98 20.20 2.0M
2021-09-06 20.01 20.13 19.88 19.99 1.8M
2021-09-03 19.67 20.06 19.67 20.01 2.5M
2021-09-02 19.60 19.85 19.55 19.71 2.0M
2021-09-01 19.56 19.71 19.42 19.63 2.2M
2021-08-31 19.28 19.47 19.25 19.46 1.5M
2021-08-30 19.58 19.70 19.26 19.28 1.9M
2021-08-27 19.54 19.62 19.33 19.52 1.7M
2021-08-26 19.87 19.88 19.50 19.52 2.6M
2021-08-25 19.99 20.18 19.68 19.83 2.9M
2021-08-24 19.57 19.68 19.50 19.68 1.3M
2021-08-23 19.29 19.64 19.29 19.61 1.4M
2021-08-20 19.27 19.40 19.12 19.29 1.0M
2021-08-19 19.45 19.45 19.23 19.27 0.8M
2021-08-18 19.31 19.50 19.17 19.47 1.3M
2021-08-17 19.56 19.62 19.38 19.38 1.7M
2021-08-16 19.61 19.72 19.44 19.54 1.4M
2021-08-13 19.61 19.88 19.53 19.60 1.4M
2021-08-12 19.59 19.72 19.36 19.69 1.8M
2021-08-11 19.40 19.52 19.30 19.43 1.4M
2021-08-10 19.00 19.66 19.00 19.39 2.1M
2021-08-09 18.77 19.08 18.67 18.98 1.3M
2021-08-06 18.68 18.73 18.52 18.72 0.7M
2021-08-05 18.88 18.88 18.58 18.63 1.0M
2021-08-04 18.85 18.89 18.70 18.83 0.9M
2021-08-03 18.82 18.94 18.75 18.85 1.1M
2021-08-02 18.78 18.93 18.53 18.85 1.3M
2021-07-30 18.50 18.80 18.18 18.76 1.4M
2021-07-29 18.49 18.65 18.30 18.49 1.2M
2021-07-28 18.79 18.79 18.27 18.43 1.7M
2021-07-27 18.97 19.12 18.82 18.84 1.0M
2021-07-26 19.46 19.46 18.88 19.02 1.7M
2021-07-23 19.54 19.59 19.28 19.46 1.5M
2021-07-22 19.45 19.63 19.45 19.54 0.9M
2021-07-21 19.46 19.63 19.41 19.52 1.2M
2021-07-20 19.65 19.65 19.41 19.47 2.0M
2021-07-19 19.92 20.05 19.68 19.77 1.2M
2021-07-16 20.03 20.11 19.92 19.94 1.1M
2021-07-15 20.00 20.14 19.81 20.06 1.2M
2021-07-14 20.28 20.32 20.02 20.05 1.6M
2021-07-13 20.31 20.34 20.08 20.26 1.2M
2021-07-12 20.46 20.56 20.31 20.33 1.2M
2021-07-09 20.24 20.53 20.06 20.46 1.2M
2021-07-08 20.40 20.41 20.05 20.24 1.6M
2021-07-07 20.50 20.65 20.38 20.41 1.4M
2021-07-06 20.67 20.75 20.38 20.52 1.2M
2021-07-05 20.02 20.76 20.02 20.64 1.9M
2021-07-02 20.30 20.43 20.03 20.12 2.1M
2021-07-01 20.80 21.08 20.76 20.86 2.5M
2021-06-30 21.20 21.20 20.65 20.76 1.9M
2021-06-29 21.20 21.21 20.91 21.03 2.0M
2021-06-28 20.55 21.62 20.55 21.24 4.0M
2021-06-25 20.35 20.54 20.34 20.49 1.0M
2021-06-24 20.39 20.48 20.25 20.45 1.2M
2021-06-23 20.52 20.58 20.20 20.41 1.3M
2021-06-22 20.33 20.54 20.25 20.52 1.2M
2021-06-21 20.33 20.50 20.20 20.26 1.3M
2021-06-18 20.41 20.48 20.28 20.39 1.1M
2021-06-17 20.59 20.59 20.36 20.44 1.0M
2021-06-16 20.40 20.66 20.39 20.53 1.2M
2021-06-15 21.04 21.11 20.36 20.42 2.4M
2021-06-11 21.19 21.35 21.09 21.10 1.2M
2021-06-10 21.29 21.34 21.09 21.23 1.3M
2021-06-09 21.22 21.31 20.98 21.07 1.5M
2021-06-08 21.41 21.44 21.10 21.24 1.2M
2021-06-07 21.26 21.53 21.20 21.37 1.8M
2021-06-04 21.36 21.41 21.05 21.26 1.9M
2021-06-03 21.33 21.45 21.30 21.37 1.7M
2021-06-02 21.32 21.51 21.28 21.36 1.7M
2021-06-01 21.47 21.55 21.20 21.37 2.2M
2021-05-31 21.90 22.06 21.30 21.35 2.8M
2021-05-28 21.73 22.07 21.66 21.86 2.0M
2021-05-27 21.60 21.97 21.60 21.73 2.9M
2021-05-26 21.45 21.76 21.34 21.59 3.0M
2021-05-25 21.43 21.50 21.06 21.46 2.4M
2021-05-24 21.38 21.65 21.14 21.33 2.4M
2021-05-21 21.27 21.58 21.13 21.34 2.2M
2021-05-20 21.53 21.54 21.12 21.21 2.2M
2021-05-19 21.55 21.65 21.33 21.40 1.4M
2021-05-18 21.68 21.75 21.49 21.66 2.3M
2021-05-17 22.18 22.28 21.54 21.55 3.2M
2021-05-14 22.24 22.41 21.89 22.19 2.0M
2021-05-13 22.35 22.39 22.02 22.09 2.2M
2021-05-12 22.45 22.66 22.22 22.42 2.8M
2021-05-11 22.69 22.85 22.18 22.44 3.3M
2021-05-10 22.10 22.88 22.10 22.73 5.8M
2021-05-07 22.14 22.33 21.80 22.00 4.1M
2021-05-06 21.01 22.21 20.92 22.16 7.1M
2021-04-30 20.68 21.59 20.65 21.05 7.5M
2021-04-29 19.66 20.10 19.66 19.93 2.4M
2021-04-28 19.71 19.77 19.52 19.65 1.1M
2021-04-27 19.60 19.75 19.40 19.70 1.0M
2021-04-26 19.66 19.85 19.50 19.51 1.4M
2021-04-23 20.17 20.17 19.45 19.66 3.0M
2021-04-22 20.49 20.49 19.93 20.04 2.6M
2021-04-21 20.41 20.55 20.22 20.44 1.1M
2021-04-20 20.93 21.00 20.43 20.44 1.9M
2021-04-19 21.10 21.32 20.88 20.92 2.5M
2021-04-16 20.82 21.45 20.53 21.15 1.8M
2021-04-15 21.28 21.37 21.01 21.05 1.0M
2021-04-14 20.73 21.35 20.67 21.25 1.2M
2021-04-13 21.05 21.26 20.66 20.70 1.2M
2021-04-12 21.48 21.48 21.09 21.19 1.0M
2021-04-09 21.33 21.50 21.25 21.40 0.9M
2021-04-08 21.17 21.46 21.04 21.39 1.2M
2021-04-07 21.23 21.40 21.11 21.30 1.0M
2021-04-06 21.38 21.38 21.01 21.23 1.0M
2021-04-02 21.75 21.85 21.33 21.37 1.4M
2021-04-01 22.00 22.10 21.63 21.74 1.2M
2021-03-31 21.76 22.28 21.52 22.00 2.7M
2021-03-30 21.57 21.85 21.11 21.71 2.7M
2021-03-29 21.80 21.89 21.53 21.55 2.0M
2021-03-26 21.52 22.40 21.52 21.74 4.3M
2021-03-25 21.66 21.82 21.49 21.60 1.5M
2021-03-24 21.35 22.07 21.30 21.66 4.2M
2021-03-23 20.60 21.55 20.54 21.53 5.6M
2021-03-22 20.62 20.68 20.50 20.65 1.3M
2021-03-19 20.42 20.68 20.41 20.58 1.6M
2021-03-18 20.76 20.77 20.39 20.43 1.4M
2021-03-17 20.38 20.87 20.31 20.62 2.0M
2021-03-16 20.51 20.96 20.31 20.52 3.6M
2021-03-15 19.60 20.15 19.53 19.94 2.0M
2021-03-12 19.26 19.75 19.12 19.66 2.0M
2021-03-11 19.00 19.21 18.95 19.21 1.2M
2021-03-10 19.30 19.35 18.91 18.93 1.2M
2021-03-09 19.32 19.50 18.86 19.20 1.9M
2021-03-08 19.57 19.69 19.28 19.30 1.5M
2021-03-05 19.43 19.58 19.36 19.53 1.0M
2021-03-04 19.55 19.65 19.38 19.43 1.2M
2021-03-03 19.34 19.58 19.25 19.55 1.3M
2021-03-02 19.65 19.69 19.31 19.34 1.3M
2021-03-01 19.18 19.90 19.18 19.68 2.7M
2021-02-26 19.15 19.23 18.98 19.08 1.4M
2021-02-25 19.21 19.36 19.21 19.27 1.5M
2021-02-24 19.16 19.38 19.08 19.26 1.8M
2021-02-23 19.07 19.27 18.92 19.15 1.5M
2021-02-22 19.48 19.54 19.13 19.16 2.9M
2021-02-19 18.70 19.27 18.61 19.23 2.1M
2021-02-18 18.53 18.75 18.38 18.71 1.7M
2021-02-10 18.12 18.55 18.12 18.28 1.4M
2021-02-09 18.18 18.21 17.92 18.12 1.7M
2021-02-08 17.64 18.44 17.64 18.25 2.1M
2021-02-05 17.74 17.87 17.59 17.65 1.6M
2021-02-04 18.04 18.04 17.62 17.68 1.7M
2021-02-03 18.20 18.27 17.92 18.02 1.1M
2021-02-02 18.23 18.36 18.10 18.21 0.9M
2021-02-01 18.14 18.36 18.14 18.23 1.1M
2021-01-29 18.56 18.56 18.05 18.11 1.7M
2021-01-28 18.73 18.84 18.41 18.45 1.4M
2021-01-27 18.70 18.90 18.59 18.85 0.9M
2021-01-26 18.65 18.79 18.50 18.73 1.0M
2021-01-25 19.11 19.16 18.68 18.71 2.0M
2021-01-22 19.60 19.60 19.11 19.17 1.1M
2021-01-21 19.55 19.66 19.44 19.48 1.2M
2021-01-20 19.65 19.69 19.46 19.52 1.3M
2021-01-19 19.40 19.88 19.17 19.66 2.1M
2021-01-18 19.25 19.45 19.21 19.34 1.5M
2021-01-15 19.01 19.49 19.00 19.30 2.4M
2021-01-14 18.76 19.14 18.74 18.99 1.3M
2021-01-13 19.26 19.27 18.70 18.91 2.2M
2021-01-12 19.11 19.34 19.07 19.26 1.0M
2021-01-11 19.58 19.58 19.06 19.15 1.8M
2021-01-08 19.45 19.65 19.18 19.56 1.7M
2021-01-07 20.01 20.01 19.41 19.45 2.4M
2021-01-06 20.18 20.25 19.93 20.01 1.9M
2021-01-05 20.19 20.45 20.09 20.25 2.3M
2021-01-04 20.20 20.30 20.01 20.19 1.9M