Hefei Hengxin Life Science and (301501)

301501
🏛️ 中国 →
47.11
最終更新: 2025-09-30
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
09:30 48.00 48.22 47.55 48.02 211.2K
09:35 47.81 48.15 47.81 48.02 47.8K
09:40 48.02 48.34 48.01 48.23 53.0K
09:45 48.27 48.38 48.21 48.23 34.5K
09:50 48.22 48.22 48.04 48.08 42.9K
09:55 48.08 48.28 48.05 48.11 16.7K
10:00 48.12 48.16 47.97 48.16 49.8K
10:05 48.14 48.62 48.14 48.51 98.0K
10:10 48.51 48.53 48.36 48.43 45.9K
10:15 48.41 48.60 48.40 48.52 26.3K
10:20 48.51 48.53 48.44 48.49 25.2K
10:25 48.49 48.68 48.44 48.67 43.0K
10:30 48.67 49.20 48.67 49.11 181.8K
10:35 49.12 49.32 49.09 49.30 136.7K
10:40 49.30 49.48 49.09 49.09 163.5K
10:45 49.11 49.24 49.03 49.17 32.0K
10:50 49.17 49.17 49.10 49.10 29.2K
10:55 49.10 49.13 49.10 49.10 8.5K
11:00 49.11 49.15 49.10 49.10 15.9K
11:05 49.09 49.09 48.99 48.99 19.3K
11:10 48.98 49.10 48.94 49.10 21.0K
11:15 49.10 49.12 49.03 49.03 7.6K
11:20 49.03 49.09 48.95 49.04 17.4K
11:25 49.03 49.11 49.03 49.11 12.2K
13:00 49.11 49.12 49.02 49.02 23.4K
13:05 49.02 49.02 49.01 49.02 8.3K
13:10 49.01 49.10 49.01 49.10 13.8K
13:15 49.12 49.14 49.01 49.04 7.1K
13:20 49.04 49.13 49.04 49.04 15.4K
13:25 49.01 49.10 48.88 48.88 22.0K
13:30 48.87 48.89 48.82 48.89 14.4K
13:35 48.85 48.85 48.76 48.77 18.6K
13:40 48.76 48.77 48.66 48.67 20.3K
13:45 48.66 48.79 48.63 48.77 28.3K
13:50 48.78 48.78 48.75 48.75 4.4K
13:55 48.75 48.78 48.73 48.77 8.6K
14:00 48.73 48.74 48.68 48.68 10.6K
14:05 48.67 48.72 48.62 48.71 22.7K
14:10 48.71 48.90 48.71 48.81 14.2K
14:15 48.81 48.90 48.80 48.83 11.0K
14:20 48.82 48.83 48.73 48.77 6.7K
14:25 48.78 48.89 48.78 48.89 9.0K
14:30 48.88 48.99 48.88 48.99 18.3K
14:35 48.99 49.01 48.97 48.98 17.5K
14:40 48.98 48.99 48.93 48.94 20.0K
14:45 48.95 49.00 48.94 49.00 32.5K
14:50 49.00 49.12 49.00 49.10 60.7K
14:55 49.09 49.10 49.02 49.05 31.2K
15:40 49.05 49.05 49.05 49.05 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 47.38 47.80 47.01 47.11 1.5M
2025-09-29 48.00 48.35 46.72 47.38 1.9M
2025-09-26 47.77 48.67 47.54 48.25 1.6M
2025-09-25 48.05 48.65 47.73 47.95 1.4M
2025-09-24 47.90 48.47 47.75 48.05 1.4M
2025-09-23 48.82 49.05 47.74 48.14 1.7M
2025-09-22 48.30 49.48 47.51 49.05 1.8M
2025-09-19 49.00 49.50 48.20 48.35 2.6M
2025-09-18 50.90 50.90 49.56 49.90 2.1M
2025-09-17 51.20 51.35 50.84 50.90 1.3M
2025-09-16 51.61 51.75 51.03 51.28 1.3M
2025-09-15 50.80 51.82 50.32 51.82 1.9M
2025-09-12 51.27 51.48 50.90 50.94 1.3M
2025-09-11 51.12 51.39 50.59 51.26 1.4M
2025-09-10 51.59 51.59 50.90 51.09 1.2M
2025-09-09 52.50 52.59 51.31 51.70 1.7M
2025-09-08 52.65 52.92 52.01 52.35 1.9M
2025-09-05 51.69 53.20 51.38 53.00 3.0M
2025-09-04 51.02 51.60 49.56 50.90 2.2M
2025-09-03 51.37 51.77 50.20 51.20 1.8M
2025-09-02 52.88 52.95 50.72 51.31 2.7M
2025-09-01 52.65 53.34 52.65 52.83 1.8M
2025-08-29 53.78 54.59 53.19 53.24 2.4M
2025-08-28 53.18 53.97 52.02 53.66 3.5M
2025-08-27 55.59 55.80 53.18 53.18 6.1M
2025-08-26 57.00 58.50 55.75 55.99 10.4M
2025-08-25 59.82 63.90 59.08 62.18 7.2M
2025-08-22 57.11 60.30 56.67 59.79 6.3M
2025-08-21 56.35 58.79 56.11 57.68 5.3M
2025-08-20 55.20 56.97 54.54 56.82 4.0M
2025-08-19 55.80 56.06 54.78 55.05 3.3M
2025-08-18 55.08 56.99 55.08 56.19 4.2M
2025-08-15 54.25 55.50 53.86 55.05 3.1M
2025-08-14 54.91 56.20 54.19 54.35 3.7M
2025-08-13 54.72 55.14 54.35 54.97 2.2M
2025-08-12 55.50 55.50 54.43 54.72 2.3M
2025-08-11 55.10 55.92 54.87 55.52 2.4M
2025-08-08 56.70 56.70 55.02 55.44 2.6M
2025-08-07 56.59 56.98 55.77 56.43 3.2M
2025-08-06 57.56 57.70 56.50 57.00 4.0M
2025-08-05 53.79 57.90 53.79 57.15 7.2M
2025-08-04 51.50 54.39 51.50 53.79 3.1M
2025-08-01 52.60 53.35 52.01 52.32 1.6M
2025-07-31 52.36 52.80 51.95 52.63 2.0M
2025-07-30 54.23 54.35 51.95 52.60 4.6M
2025-07-29 55.31 56.48 54.47 54.81 4.2M
2025-07-28 53.60 54.70 53.60 54.60 2.2M
2025-07-25 55.05 55.27 53.57 53.77 3.3M
2025-07-24 54.44 54.99 53.90 54.75 3.9M
2025-07-23 57.89 59.01 55.20 55.30 5.1M
2025-07-22 58.03 59.50 57.77 58.06 3.6M
2025-07-21 58.06 60.28 56.50 58.62 5.7M
2025-07-18 56.61 59.57 55.90 59.57 7.7M
2025-07-17 56.01 57.09 55.80 56.53 3.1M
2025-07-16 56.14 57.15 55.94 56.64 3.6M
2025-07-15 56.89 58.43 56.21 56.37 5.9M
2025-07-14 59.00 61.00 57.74 58.20 6.9M
2025-07-11 56.71 58.28 56.20 57.16 6.0M
2025-07-10 61.97 61.97 57.10 57.46 9.4M
2025-07-09 63.04 65.91 61.40 63.30 10.4M
2025-07-08 69.30 70.80 63.60 64.51 11.9M
2025-07-07 59.91 67.18 57.60 67.18 11.6M
2025-07-04 54.75 56.98 54.15 55.98 7.9M
2025-07-03 54.04 55.99 53.01 54.55 7.7M
2025-07-02 50.80 55.21 50.33 54.50 10.5M
2025-07-01 49.40 51.80 49.05 50.15 7.5M
2025-06-30 48.34 49.50 48.00 49.16 2.6M
2025-06-27 48.16 48.65 47.71 48.28 2.2M
2025-06-26 49.20 49.42 48.33 48.40 2.7M
2025-06-25 49.62 49.63 48.25 49.13 3.0M
2025-06-24 48.10 50.18 48.10 49.61 3.1M
2025-06-23 48.00 48.53 47.50 48.01 2.5M
2025-06-20 48.97 49.87 48.37 48.49 3.2M
2025-06-19 50.58 51.31 48.70 48.83 4.5M
2025-06-18 50.68 53.45 50.10 51.46 4.4M
2025-06-17 51.78 52.17 50.49 51.18 3.4M
2025-06-16 53.20 53.37 51.36 51.78 4.6M
2025-06-13 52.59 54.99 52.41 53.39 5.8M
2025-06-12 53.53 55.01 52.89 53.16 4.1M
2025-06-11 54.07 54.97 53.62 53.72 3.7M
2025-06-10 55.64 56.97 53.55 54.27 5.9M
2025-06-09 53.89 57.08 53.61 56.10 6.0M
2025-06-06 58.00 59.19 54.00 54.29 7.8M
2025-06-05 59.66 61.92 57.84 59.35 6.5M
2025-06-04 58.62 60.61 58.14 59.73 6.5M
2025-06-03 59.55 61.30 58.62 59.16 5.9M
2025-05-30 59.10 60.68 55.26 59.55 8.7M
2025-05-29 92.77 93.88 87.01 88.00 6.2M
2025-05-28 91.01 99.00 88.88 90.30 7.5M
2025-05-27 94.80 95.00 88.00 90.98 5.7M
2025-05-26 95.55 98.88 92.21 95.00 7.6M
2025-05-23 79.29 94.32 78.70 94.32 7.7M
2025-05-22 79.10 80.71 78.01 78.60 4.1M
2025-05-21 83.00 83.01 77.10 78.88 8.5M
2025-05-20 82.66 86.87 81.60 84.63 6.7M
2025-05-19 82.32 90.88 81.32 82.66 9.0M
2025-05-16 80.00 88.38 77.00 83.79 9.7M
2025-05-15 73.84 85.30 72.05 84.00 9.6M
2025-05-14 64.00 75.67 64.00 72.85 9.3M
2025-05-13 62.00 64.09 61.30 63.83 5.9M
2025-05-12 58.68 64.18 58.39 61.84 6.7M
2025-05-09 58.56 61.25 57.00 57.20 7.7M
2025-05-08 55.63 58.37 55.60 57.90 6.4M
2025-05-07 54.69 57.10 54.60 55.37 6.1M
2025-05-06 52.00 55.30 51.67 54.48 5.5M
2025-04-30 52.00 52.25 51.27 51.39 3.3M
2025-04-29 50.00 52.66 49.58 52.02 5.2M
2025-04-28 50.00 52.62 50.00 50.19 4.3M
2025-04-25 49.28 51.49 49.27 50.63 6.0M
2025-04-24 48.01 48.80 47.38 47.76 2.9M
2025-04-23 48.67 49.27 48.03 48.03 3.3M
2025-04-22 49.00 50.18 48.35 49.00 3.7M
2025-04-21 48.40 50.88 48.18 49.67 3.4M
2025-04-18 51.00 51.44 49.00 49.30 6.0M
2025-04-17 48.52 52.66 47.09 52.66 7.3M
2025-04-16 51.94 52.55 48.90 49.40 6.5M
2025-04-15 47.06 49.48 46.58 49.40 4.8M
2025-04-14 47.40 47.78 46.80 46.90 2.5M
2025-04-11 45.30 46.99 45.30 46.16 2.7M
2025-04-10 45.88 47.14 45.88 46.15 3.9M
2025-04-09 43.99 45.29 40.22 44.86 4.7M
2025-04-08 45.00 46.65 44.16 45.11 4.5M
2025-04-07 50.20 52.05 44.24 44.32 6.5M
2025-04-03 51.90 55.68 51.88 55.30 7.0M
2025-04-02 51.20 52.86 51.12 52.50 3.7M
2025-04-01 51.96 52.08 50.90 51.69 4.3M
2025-03-31 51.59 54.18 51.20 52.78 5.5M
2025-03-28 52.52 52.78 51.50 51.51 3.2M
2025-03-27 52.26 53.49 51.67 52.25 4.4M
2025-03-26 53.61 53.62 52.05 52.53 4.5M
2025-03-25 55.74 55.96 53.01 53.15 5.2M
2025-03-24 57.00 57.47 54.09 55.71 6.2M
2025-03-21 61.42 61.43 57.54 57.57 8.7M
2025-03-20 66.05 69.37 63.17 63.23 12.1M
2025-03-19 87.60 87.60 70.18 71.48 18.4M