Hunan Aihua Group Co Ltd (603989)

603989
🏛️ 中国 →
18.70
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 21.12 21.75 21.04 21.52 2.4M
2023-12-28 20.95 21.20 20.55 21.05 2.3M
2023-12-27 20.85 21.05 20.73 20.93 1.5M
2023-12-26 21.30 21.30 20.62 20.86 2.1M
2023-12-25 21.21 21.45 20.84 21.17 2.3M
2023-12-22 21.45 21.53 21.15 21.25 1.7M
2023-12-21 21.40 21.60 21.03 21.51 1.8M
2023-12-20 21.65 21.85 21.42 21.44 1.3M
2023-12-19 21.54 21.79 21.43 21.62 1.3M
2023-12-18 22.00 22.04 21.50 21.55 1.2M
2023-12-15 22.25 22.38 21.96 22.08 1.1M
2023-12-14 22.30 22.48 22.07 22.22 1.4M
2023-12-13 22.32 22.37 22.18 22.21 1.0M
2023-12-12 22.24 22.46 22.01 22.38 1.7M
2023-12-11 21.69 22.27 21.38 22.22 2.7M
2023-12-08 21.63 21.95 21.62 21.76 1.9M
2023-12-07 21.52 21.75 21.38 21.57 1.4M
2023-12-06 21.51 21.88 21.50 21.65 1.5M
2023-12-05 22.23 22.30 21.65 21.72 1.8M
2023-12-04 22.54 22.60 22.22 22.41 1.5M
2023-12-01 22.58 22.58 22.16 22.40 2.1M
2023-11-30 22.87 22.87 22.35 22.54 2.1M
2023-11-29 22.80 23.12 22.69 22.87 2.2M
2023-11-28 22.58 22.98 22.56 22.78 2.0M
2023-11-27 22.30 22.77 22.28 22.58 1.9M
2023-11-24 22.82 22.86 22.39 22.44 2.0M
2023-11-23 22.31 22.90 22.31 22.85 1.5M
2023-11-22 22.60 22.87 22.30 22.38 1.7M
2023-11-21 23.15 23.28 22.61 22.70 2.1M
2023-11-20 22.97 23.50 22.89 23.15 3.5M
2023-11-17 22.71 23.13 22.69 23.05 2.5M
2023-11-16 22.99 23.01 22.69 22.75 1.5M
2023-11-15 23.10 23.17 22.80 22.95 2.8M
2023-11-14 23.00 23.08 22.69 22.72 1.9M
2023-11-13 22.69 22.95 22.64 22.83 2.5M
2023-11-10 22.62 22.86 22.46 22.58 2.3M
2023-11-09 22.97 23.06 22.50 22.56 2.4M
2023-11-08 23.15 23.24 22.78 22.93 2.7M
2023-11-07 23.29 23.48 22.98 23.07 4.3M
2023-11-06 23.31 23.60 23.14 23.26 3.9M
2023-11-03 22.40 23.37 22.40 23.29 3.8M
2023-11-02 22.90 23.05 22.42 22.45 3.0M
2023-11-01 22.90 23.04 22.47 22.75 3.7M
2023-10-31 22.74 23.36 22.70 22.87 8.2M
2023-10-30 21.31 22.47 21.22 22.08 3.8M
2023-10-27 20.93 21.45 20.68 21.33 1.6M
2023-10-26 20.60 21.09 20.43 20.99 2.0M
2023-10-25 20.84 20.85 20.57 20.70 1.9M
2023-10-24 20.40 21.01 19.70 20.77 3.6M
2023-10-23 20.72 20.87 20.25 20.40 2.5M
2023-10-20 21.29 21.53 20.78 20.83 2.1M
2023-10-19 21.00 21.76 21.00 21.54 3.1M
2023-10-18 21.78 21.78 21.11 21.11 1.4M
2023-10-17 21.61 21.83 21.31 21.68 1.5M
2023-10-16 22.18 22.18 21.55 21.69 1.9M
2023-10-13 21.87 22.16 21.73 22.06 2.0M
2023-10-12 21.95 22.06 21.72 21.91 1.4M
2023-10-11 21.45 22.05 21.28 21.75 2.3M
2023-10-10 21.27 21.41 21.14 21.24 1.1M
2023-10-09 21.23 21.36 21.01 21.14 1.1M
2023-09-28 21.11 21.38 20.90 21.26 1.4M
2023-09-27 20.79 21.13 20.71 21.00 0.9M
2023-09-26 21.06 21.13 20.80 20.83 1.2M
2023-09-25 21.78 21.80 21.05 21.17 2.0M
2023-09-22 21.12 21.75 21.04 21.74 1.8M
2023-09-21 21.17 21.28 20.99 21.11 1.1M
2023-09-20 21.15 21.38 21.01 21.17 1.0M
2023-09-19 21.56 21.70 21.10 21.23 1.2M
2023-09-18 21.53 21.78 21.26 21.68 1.3M
2023-09-15 21.56 21.90 21.28 21.59 1.5M
2023-09-14 21.85 21.92 21.37 21.50 1.4M
2023-09-13 22.40 22.41 21.62 21.85 2.4M
2023-09-12 22.20 22.39 21.97 22.30 1.3M
2023-09-11 22.53 22.58 22.08 22.23 1.5M
2023-09-08 22.30 22.53 22.20 22.23 1.3M
2023-09-07 22.70 22.75 22.21 22.30 1.5M
2023-09-06 22.18 22.72 22.10 22.68 2.2M
2023-09-05 22.05 22.45 21.90 22.28 1.9M
2023-09-04 21.90 22.08 21.62 22.05 1.5M
2023-09-01 21.91 22.24 21.65 21.79 1.1M
2023-08-31 22.00 22.17 21.67 21.97 1.5M
2023-08-30 22.11 22.27 21.71 22.00 2.3M
2023-08-29 20.35 21.90 20.31 21.90 3.7M
2023-08-28 21.75 21.75 20.20 20.29 2.1M
2023-08-25 21.28 21.28 20.38 20.70 1.5M
2023-08-24 21.11 21.57 21.00 21.20 1.0M
2023-08-23 21.31 21.40 20.92 21.13 0.9M
2023-08-22 21.53 21.60 20.77 21.50 2.0M
2023-08-21 21.81 22.12 21.28 21.30 1.3M
2023-08-18 21.64 22.25 21.64 21.74 2.2M
2023-08-17 21.45 21.84 21.27 21.80 1.3M
2023-08-16 21.08 21.89 21.05 21.48 1.9M
2023-08-15 21.42 21.50 20.86 21.15 1.8M
2023-08-14 21.57 21.69 21.08 21.42 1.4M
2023-08-11 22.28 22.36 21.61 21.66 1.6M
2023-08-10 22.08 22.30 21.93 22.25 1.7M
2023-08-09 21.83 22.18 21.83 22.04 2.1M
2023-08-08 22.41 22.46 21.61 21.85 3.1M
2023-08-07 22.42 22.55 22.22 22.46 1.7M
2023-08-04 22.70 22.88 22.46 22.56 1.4M
2023-08-03 22.55 22.88 22.33 22.66 1.9M
2023-08-02 22.73 22.80 22.51 22.65 1.7M
2023-08-01 23.02 23.30 22.61 22.72 3.4M
2023-07-31 22.40 24.29 22.40 23.30 6.0M
2023-07-28 22.22 23.30 22.03 22.66 4.6M
2023-07-27 22.17 22.45 21.99 22.06 1.9M
2023-07-26 22.02 22.36 21.89 22.21 2.0M
2023-07-25 21.80 22.10 21.77 22.03 1.9M
2023-07-24 21.73 21.83 21.48 21.77 1.4M
2023-07-21 21.61 21.86 21.48 21.62 1.7M
2023-07-20 22.09 22.48 21.63 21.68 2.4M
2023-07-19 22.02 22.24 21.89 22.23 1.7M
2023-07-18 21.90 22.21 21.79 22.11 2.2M
2023-07-17 21.71 22.01 21.55 21.97 2.6M
2023-07-14 21.86 21.95 21.70 21.73 1.4M
2023-07-13 21.26 21.85 21.21 21.77 2.9M
2023-07-12 21.55 21.55 21.15 21.23 1.5M
2023-07-11 21.22 21.60 21.08 21.54 1.8M
2023-07-10 21.37 21.50 21.06 21.11 1.2M
2023-07-07 21.53 21.54 21.03 21.28 1.7M
2023-07-06 21.31 21.78 21.13 21.48 2.3M
2023-07-05 21.39 21.49 21.19 21.22 1.3M
2023-07-04 20.99 21.53 20.87 21.38 2.1M
2023-07-03 21.15 21.47 20.94 20.99 1.8M
2023-06-30 20.53 21.22 20.53 21.06 2.4M
2023-06-29 20.48 20.94 20.40 20.85 1.9M
2023-06-28 20.46 20.53 19.88 20.48 2.1M
2023-06-27 20.28 20.58 20.24 20.46 1.8M
2023-06-26 21.27 21.42 20.20 20.36 3.4M
2023-06-21 21.69 21.81 21.23 21.33 2.0M
2023-06-20 21.80 21.89 21.50 21.78 2.3M
2023-06-19 21.70 21.88 21.63 21.76 1.6M
2023-06-16 21.18 21.75 21.11 21.68 2.5M
2023-06-15 20.97 21.25 20.96 21.17 1.2M
2023-06-14 21.37 21.37 20.78 21.05 2.3M
2023-06-13 21.33 21.58 20.91 21.33 2.0M
2023-06-12 20.92 21.45 20.91 21.33 2.2M
2023-06-09 21.16 21.24 20.64 20.87 1.9M
2023-06-08 21.53 21.55 20.87 21.10 1.6M
2023-06-07 21.50 21.67 21.30 21.48 1.9M
2023-06-06 22.33 22.33 21.42 21.50 2.0M
2023-06-05 22.28 22.47 22.16 22.30 1.3M
2023-06-02 22.07 22.38 21.90 22.34 2.0M
2023-06-01 22.12 22.16 21.73 22.07 1.8M
2023-05-31 22.19 22.27 21.76 22.08 2.0M
2023-05-30 22.20 22.31 21.87 22.28 1.7M
2023-05-29 22.40 22.72 22.12 22.26 2.2M
2023-05-26 22.18 22.31 22.00 22.28 1.4M
2023-05-25 22.17 22.33 21.91 22.18 1.2M
2023-05-24 21.90 22.38 21.75 22.13 2.1M
2023-05-23 22.25 22.25 21.93 21.99 1.3M
2023-05-22 22.25 22.43 21.99 22.20 1.7M
2023-05-19 21.90 22.21 21.78 22.17 1.8M
2023-05-18 21.80 21.92 21.63 21.78 1.6M
2023-05-17 21.36 21.86 21.30 21.81 2.0M
2023-05-16 21.38 21.44 21.19 21.38 1.4M
2023-05-15 20.90 21.30 20.77 21.28 1.8M
2023-05-12 21.18 21.29 20.80 20.92 1.5M
2023-05-11 21.29 21.57 21.12 21.18 1.5M
2023-05-10 20.88 21.25 20.86 21.12 1.5M
2023-05-09 21.65 21.78 20.95 20.99 2.7M
2023-05-08 21.52 21.88 21.50 21.65 2.1M
2023-05-05 21.89 21.99 21.27 21.40 2.0M
2023-05-04 22.10 22.28 21.75 21.88 2.2M
2023-04-28 21.79 22.30 21.78 22.19 2.2M
2023-04-27 22.15 22.36 21.70 21.88 2.3M
2023-04-26 21.78 22.51 21.70 22.22 2.3M
2023-04-25 22.25 22.73 21.60 21.97 3.1M
2023-04-24 22.55 22.62 21.93 22.08 2.6M
2023-04-21 23.35 23.40 22.60 22.72 2.4M
2023-04-20 23.38 23.55 23.15 23.25 1.7M
2023-04-19 23.42 23.69 23.25 23.38 2.0M
2023-04-18 23.62 23.69 23.10 23.42 2.5M
2023-04-17 23.65 23.76 23.39 23.60 2.3M
2023-04-14 23.66 23.72 23.41 23.59 2.0M
2023-04-13 24.20 24.20 23.56 23.56 2.7M
2023-04-12 24.22 24.36 24.04 24.15 2.3M
2023-04-11 24.40 24.40 24.03 24.15 2.1M
2023-04-10 24.70 24.95 24.16 24.22 2.1M
2023-04-07 24.87 24.91 24.44 24.82 2.6M
2023-04-06 24.88 25.13 24.40 24.75 2.6M
2023-04-04 25.93 25.93 24.78 24.94 3.9M
2023-04-03 26.08 26.37 25.63 25.94 2.4M
2023-03-31 26.30 26.46 25.91 26.08 1.2M
2023-03-30 26.16 26.38 25.83 26.20 1.3M
2023-03-29 25.96 26.36 25.62 26.07 2.0M
2023-03-28 26.84 27.00 25.51 25.83 4.4M
2023-03-27 27.04 27.49 26.90 27.00 1.7M
2023-03-24 27.20 27.50 27.02 27.15 1.8M
2023-03-23 26.66 27.30 26.51 27.16 2.5M
2023-03-22 25.90 27.08 25.80 26.67 2.5M
2023-03-21 25.61 25.94 25.39 25.88 1.2M
2023-03-20 25.15 25.65 25.02 25.50 1.4M
2023-03-17 25.45 25.70 25.00 25.14 1.7M
2023-03-16 25.70 26.00 25.16 25.18 1.4M
2023-03-15 25.88 26.61 25.72 25.79 1.7M
2023-03-14 25.71 26.23 25.53 25.75 1.3M
2023-03-13 26.21 26.58 25.72 25.92 2.6M
2023-03-10 26.53 26.83 26.32 26.41 1.2M
2023-03-09 26.27 26.89 26.25 26.73 2.1M
2023-03-08 25.90 26.32 25.89 26.25 1.3M
2023-03-07 26.83 26.95 25.95 25.96 1.9M
2023-03-06 26.51 27.00 26.41 26.83 1.7M
2023-03-03 26.80 27.08 26.41 26.57 1.6M
2023-03-02 27.19 27.87 26.63 26.69 2.8M
2023-03-01 26.37 27.59 26.29 27.20 3.5M
2023-02-28 26.47 26.60 26.08 26.36 1.9M
2023-02-27 26.60 26.76 26.25 26.43 1.5M
2023-02-24 26.76 26.98 26.42 26.59 1.5M
2023-02-23 27.10 27.31 26.67 26.79 1.6M
2023-02-22 27.30 27.31 26.71 26.99 1.1M
2023-02-21 27.43 27.85 27.11 27.32 1.5M
2023-02-20 26.97 27.41 26.71 27.29 1.2M
2023-02-17 27.78 27.78 26.90 27.05 1.4M
2023-02-16 28.16 28.45 27.23 27.43 2.0M
2023-02-15 28.07 28.35 27.92 28.19 1.6M
2023-02-14 28.32 28.43 27.82 28.00 1.1M
2023-02-13 28.03 28.39 27.91 28.06 1.0M
2023-02-10 28.32 28.70 27.86 28.03 1.0M
2023-02-09 27.54 28.70 27.54 28.46 1.8M
2023-02-08 27.70 28.05 27.53 27.74 1.0M
2023-02-07 27.82 28.07 27.57 27.79 0.9M
2023-02-06 28.12 28.40 27.67 27.83 1.4M
2023-02-03 28.13 28.69 27.96 28.26 1.2M
2023-02-02 28.01 28.43 28.00 28.15 1.6M
2023-02-01 27.57 28.17 27.48 27.92 1.5M
2023-01-31 27.31 27.56 27.21 27.56 1.1M
2023-01-30 27.58 27.58 27.00 27.50 1.6M
2023-01-20 27.52 27.73 26.97 27.09 1.3M
2023-01-19 27.07 27.64 26.82 27.46 1.3M
2023-01-18 27.02 27.15 26.80 26.98 0.8M
2023-01-17 26.30 27.40 26.25 26.90 2.0M
2023-01-16 25.59 26.64 25.59 26.30 1.7M
2023-01-13 26.07 26.15 25.47 25.76 1.4M
2023-01-12 26.29 26.35 25.95 26.00 0.7M
2023-01-11 26.53 26.92 26.11 26.11 1.2M
2023-01-10 26.44 26.75 26.21 26.66 0.8M
2023-01-09 26.07 26.90 26.01 26.39 1.3M
2023-01-06 25.62 26.31 25.62 26.07 1.1M
2023-01-05 25.98 26.25 25.74 25.88 1.3M
2023-01-04 26.07 26.37 25.67 25.86 1.0M
2023-01-03 25.70 26.17 25.32 26.09 1.0M