Hunan Resun Co Ltd (001218)

001218
🏛️ 中国 →
20.24
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 21.55 21.65 21.45 21.61 0.5M
2023-12-28 21.20 21.61 20.92 21.54 0.6M
2023-12-27 20.99 21.15 20.72 21.14 0.6M
2023-12-26 21.01 21.11 20.89 20.98 0.6M
2023-12-25 21.39 21.39 21.00 21.06 0.9M
2023-12-22 21.63 21.65 21.31 21.39 0.6M
2023-12-21 21.45 21.66 21.10 21.61 0.8M
2023-12-20 21.52 21.69 21.31 21.41 0.7M
2023-12-19 21.25 21.55 21.15 21.44 0.7M
2023-12-18 21.55 21.55 21.14 21.18 0.7M
2023-12-15 21.60 21.68 21.45 21.55 0.5M
2023-12-14 21.47 21.68 21.46 21.49 0.5M
2023-12-13 21.50 21.70 21.24 21.36 0.6M
2023-12-12 21.38 21.56 21.12 21.51 0.7M
2023-12-11 21.28 21.59 21.04 21.45 1.2M
2023-12-08 21.91 21.98 21.31 21.33 0.9M
2023-12-07 22.22 22.22 21.80 21.92 0.8M
2023-12-06 22.14 22.24 22.00 22.11 0.5M
2023-12-05 22.19 22.29 22.02 22.05 0.6M
2023-12-04 22.11 22.44 22.11 22.19 0.8M
2023-12-01 22.13 22.28 21.91 22.08 0.7M
2023-11-30 22.42 22.47 22.00 22.16 0.6M
2023-11-29 22.46 22.53 22.35 22.40 0.5M
2023-11-28 22.27 22.51 22.12 22.46 0.6M
2023-11-27 22.29 22.43 22.00 22.26 0.9M
2023-11-24 22.55 22.55 22.18 22.24 0.4M
2023-11-23 22.22 22.38 22.20 22.35 0.5M
2023-11-22 22.34 22.50 22.20 22.22 0.5M
2023-11-21 22.46 22.55 22.33 22.35 0.7M
2023-11-20 22.24 22.39 22.17 22.37 0.7M
2023-11-17 22.11 22.24 21.94 22.22 0.5M
2023-11-16 22.21 22.27 22.03 22.04 0.5M
2023-11-15 22.28 22.29 22.09 22.20 0.5M
2023-11-14 22.41 22.42 22.04 22.16 0.8M
2023-11-13 22.20 22.42 22.07 22.38 0.9M
2023-11-10 22.00 22.25 21.87 22.18 0.7M
2023-11-09 21.99 22.22 21.99 21.99 0.7M
2023-11-08 22.24 22.24 21.97 22.09 0.6M
2023-11-07 22.13 22.30 21.98 22.17 0.6M
2023-11-06 21.95 22.21 21.84 22.17 1.1M
2023-11-03 21.92 22.02 21.70 21.82 0.7M
2023-11-02 21.89 22.04 21.76 21.80 0.7M
2023-11-01 21.90 22.08 21.84 21.98 1.0M
2023-10-31 21.90 22.08 21.82 21.90 0.6M
2023-10-30 21.68 21.95 21.67 21.90 0.9M
2023-10-27 21.16 21.77 21.16 21.67 1.1M
2023-10-26 21.27 21.34 20.97 21.34 0.6M
2023-10-25 21.19 21.34 21.15 21.24 0.7M
2023-10-24 20.76 21.20 20.34 21.08 1.0M
2023-10-23 21.00 21.10 20.50 20.57 1.3M
2023-10-20 21.07 21.40 20.91 20.95 0.7M
2023-10-19 20.99 21.45 20.71 21.09 0.7M
2023-10-18 21.34 21.39 20.99 21.00 0.8M
2023-10-17 21.27 21.46 21.11 21.31 0.7M
2023-10-16 21.26 21.44 21.01 21.30 1.2M
2023-10-13 21.26 21.35 20.99 21.05 0.7M
2023-10-12 21.30 21.34 21.09 21.30 0.5M
2023-10-11 21.07 21.41 20.94 21.30 0.8M
2023-10-10 21.35 21.57 21.01 21.08 1.0M
2023-10-09 22.34 22.34 21.22 21.31 1.7M
2023-09-28 21.99 22.24 21.86 22.18 0.6M
2023-09-27 21.73 22.07 21.56 21.95 0.6M
2023-09-26 21.98 21.98 21.71 21.72 0.6M
2023-09-25 22.14 22.20 21.84 21.97 0.8M
2023-09-22 21.99 22.15 21.61 22.13 0.6M
2023-09-21 22.15 22.29 21.90 21.92 0.7M
2023-09-20 22.05 22.38 22.05 22.25 0.8M
2023-09-19 22.49 22.49 22.11 22.17 0.7M
2023-09-18 22.04 22.55 21.85 22.51 1.1M
2023-09-15 22.01 22.20 21.84 22.04 0.8M
2023-09-14 22.07 22.22 21.85 22.01 1.0M
2023-09-13 22.26 22.38 21.93 22.06 0.6M
2023-09-12 22.46 22.46 22.17 22.26 0.7M
2023-09-11 22.06 22.41 21.88 22.38 0.9M
2023-09-08 22.17 22.28 22.00 22.07 0.6M
2023-09-07 22.42 22.55 22.12 22.16 0.8M
2023-09-06 22.24 22.47 22.18 22.37 0.8M
2023-09-05 22.36 22.39 22.17 22.35 1.1M
2023-09-04 22.25 22.38 22.08 22.29 1.2M
2023-09-01 22.26 22.45 22.08 22.24 0.9M
2023-08-31 22.25 22.35 22.08 22.25 0.8M
2023-08-30 22.28 22.52 22.12 22.31 1.0M
2023-08-29 21.73 22.30 21.50 22.21 1.6M
2023-08-28 22.25 22.40 21.39 21.60 1.5M
2023-08-25 21.51 22.02 21.20 21.32 1.3M
2023-08-24 21.71 21.92 21.43 21.68 0.9M
2023-08-23 21.79 22.33 21.56 21.72 0.8M
2023-08-22 21.95 22.08 21.45 21.74 0.9M
2023-08-21 22.03 22.26 21.91 21.91 0.5M
2023-08-18 22.11 22.32 21.95 21.95 0.9M
2023-08-17 21.82 22.14 21.63 22.14 0.7M
2023-08-16 21.98 22.02 21.76 21.81 0.6M
2023-08-15 22.05 22.20 21.83 21.94 0.7M
2023-08-14 22.10 22.10 21.66 21.95 0.8M
2023-08-11 22.21 22.43 22.10 22.11 0.6M
2023-08-10 22.38 22.38 22.10 22.24 0.7M
2023-08-09 22.52 22.62 22.24 22.36 0.6M
2023-08-08 22.34 22.58 22.15 22.52 0.6M
2023-08-07 22.49 22.54 22.04 22.21 1.0M
2023-08-04 22.88 22.89 22.40 22.49 0.9M
2023-08-03 22.56 22.78 22.50 22.68 0.8M
2023-08-02 22.69 22.85 22.51 22.67 0.8M
2023-08-01 22.99 23.07 22.48 22.69 1.3M
2023-07-31 23.32 23.45 22.79 22.89 1.4M
2023-07-28 23.27 23.47 23.08 23.20 0.8M
2023-07-27 23.59 23.59 23.20 23.26 0.7M
2023-07-26 23.31 23.64 23.16 23.62 0.9M
2023-07-25 23.30 23.58 23.17 23.40 0.6M
2023-07-24 23.10 23.41 22.89 23.32 1.0M
2023-07-21 23.43 23.43 23.08 23.10 0.5M
2023-07-20 23.69 23.69 23.20 23.20 0.8M
2023-07-19 23.35 23.62 23.32 23.52 0.6M
2023-07-18 23.08 23.44 22.91 23.34 0.7M
2023-07-17 23.01 23.10 22.78 23.02 0.8M
2023-07-14 23.24 23.39 23.03 23.10 0.8M
2023-07-13 23.59 23.84 23.21 23.25 1.2M
2023-07-12 23.48 23.98 23.27 23.71 1.7M
2023-07-11 23.15 23.38 22.99 23.36 0.9M
2023-07-10 23.01 23.22 22.81 23.15 1.0M
2023-07-07 23.07 23.07 22.71 22.88 0.5M
2023-07-06 22.88 23.10 22.80 22.95 0.7M
2023-07-05 22.89 23.13 22.69 22.95 1.1M
2023-07-04 22.70 22.90 22.43 22.89 0.8M
2023-07-03 22.71 22.85 22.45 22.57 1.1M
2023-06-30 22.39 22.64 22.20 22.61 0.7M
2023-06-29 22.07 22.40 22.07 22.31 0.8M
2023-06-28 22.13 22.30 21.83 22.29 0.8M
2023-06-27 21.32 22.16 21.32 22.12 1.0M
2023-06-26 21.45 21.53 21.17 21.28 0.7M
2023-06-21 21.75 21.86 21.50 21.50 0.6M
2023-06-20 21.76 22.09 21.62 21.91 0.9M
2023-06-19 21.80 22.10 21.61 21.61 0.9M
2023-06-16 22.31 22.40 21.90 21.95 0.7M
2023-06-15 22.14 22.39 22.06 22.21 0.5M
2023-06-14 22.20 22.42 21.87 22.20 0.9M
2023-06-13 21.85 22.12 21.81 21.91 0.5M
2023-06-12 21.87 22.08 21.42 21.91 0.9M
2023-06-09 21.99 22.02 21.81 21.87 0.5M
2023-06-08 22.11 22.15 21.82 21.88 0.5M
2023-06-07 22.29 22.34 21.88 21.93 1.0M
2023-06-06 23.22 23.32 22.00 22.05 2.3M
2023-06-05 22.38 24.01 22.38 23.02 2.5M
2023-06-02 22.70 22.72 21.92 22.11 2.0M
2023-06-01 22.95 23.60 22.56 23.30 2.0M
2023-05-31 23.01 23.18 22.88 22.95 0.5M
2023-05-30 23.15 23.28 22.90 23.03 0.5M
2023-05-29 23.29 23.48 23.10 23.18 0.7M
2023-05-26 23.10 23.27 22.91 23.18 0.5M
2023-05-25 23.01 23.23 22.73 23.06 1.1M
2023-05-24 23.26 23.36 23.00 23.02 0.9M
2023-05-23 23.42 23.54 23.27 23.46 0.8M
2023-05-22 23.40 23.65 23.20 23.42 1.1M
2023-05-19 23.18 23.59 23.06 23.40 0.6M
2023-05-18 23.09 23.33 22.97 23.24 0.7M
2023-05-17 23.05 23.11 22.88 23.10 0.4M
2023-05-16 23.14 23.25 22.92 23.05 0.5M
2023-05-15 22.80 23.15 22.80 23.12 0.6M
2023-05-12 22.84 22.97 22.57 22.90 0.7M
2023-05-11 22.58 22.89 22.52 22.84 0.7M
2023-05-10 22.51 22.68 22.37 22.52 0.6M
2023-05-09 22.82 22.84 22.50 22.51 0.6M
2023-05-08 22.83 22.99 22.50 22.82 1.0M
2023-05-05 22.43 22.96 22.43 22.84 1.3M
2023-05-04 22.10 22.84 22.00 22.71 1.9M
2023-04-28 21.45 22.16 21.45 22.13 1.3M
2023-04-27 21.02 21.40 20.77 21.30 0.5M
2023-04-26 20.66 20.99 20.55 20.96 0.4M
2023-04-25 20.88 21.08 20.51 20.73 0.4M
2023-04-24 20.76 21.16 20.59 21.04 0.5M
2023-04-21 21.07 21.35 20.71 20.76 0.7M
2023-04-20 21.38 21.48 21.20 21.32 0.5M
2023-04-19 21.65 21.70 21.41 21.44 0.5M
2023-04-18 21.50 21.70 21.46 21.62 0.5M
2023-04-17 21.27 21.55 21.27 21.50 0.5M
2023-04-14 21.35 21.45 21.27 21.40 0.4M
2023-04-13 21.38 21.47 21.30 21.32 0.4M
2023-04-12 21.47 21.47 21.30 21.39 0.3M
2023-04-11 21.30 21.48 21.26 21.38 0.3M
2023-04-10 21.76 21.78 21.31 21.33 0.9M
2023-04-07 21.71 21.87 21.69 21.76 0.4M
2023-04-06 21.94 21.94 21.62 21.71 0.5M
2023-04-04 22.20 22.20 21.80 21.89 0.6M
2023-04-03 22.20 22.22 21.96 22.19 0.6M
2023-03-31 21.77 22.31 21.76 22.10 0.8M
2023-03-30 21.76 21.97 21.67 21.76 0.6M
2023-03-29 22.19 22.21 21.71 21.76 0.8M
2023-03-28 22.74 22.77 22.07 22.19 1.0M
2023-03-27 21.95 22.72 21.95 22.69 1.8M
2023-03-24 22.18 22.32 21.94 22.00 0.8M
2023-03-23 22.19 22.19 21.91 22.04 0.5M
2023-03-22 22.15 22.34 22.12 22.24 0.6M
2023-03-21 21.86 22.13 21.78 22.11 0.6M
2023-03-20 22.00 22.00 21.70 21.84 0.6M
2023-03-17 21.92 22.48 21.89 22.00 0.6M
2023-03-16 22.35 22.35 21.78 21.91 0.8M
2023-03-15 22.21 22.44 22.16 22.36 0.6M
2023-03-14 22.40 22.40 21.92 22.13 0.7M
2023-03-13 22.54 22.60 22.11 22.30 0.9M
2023-03-10 22.64 22.99 22.47 22.55 0.7M
2023-03-09 22.97 22.97 22.61 22.64 0.6M
2023-03-08 22.64 22.94 22.64 22.88 0.5M
2023-03-07 23.18 23.30 22.71 22.73 1.4M
2023-03-06 23.45 23.65 23.28 23.31 1.3M
2023-03-03 22.90 23.98 22.90 23.45 2.7M
2023-03-02 22.91 23.08 22.89 23.00 1.0M
2023-03-01 23.23 23.26 22.86 22.95 1.2M
2023-02-28 22.98 23.23 22.85 23.07 1.1M
2023-02-27 23.24 23.35 22.81 22.97 1.4M
2023-02-24 23.40 23.80 23.10 23.23 2.2M
2023-02-23 23.50 23.97 23.11 23.35 3.5M
2023-02-22 22.32 23.68 22.29 23.67 5.5M
2023-02-21 22.00 22.59 21.76 22.52 3.7M
2023-02-20 21.57 21.68 21.34 21.68 0.8M
2023-02-17 21.47 21.77 21.40 21.48 0.8M
2023-02-16 21.95 22.07 21.33 21.47 1.3M
2023-02-15 22.04 22.04 21.91 21.95 0.8M
2023-02-14 21.90 22.06 21.73 21.99 1.2M
2023-02-13 21.63 21.85 21.62 21.80 1.1M
2023-02-10 21.61 21.76 21.56 21.65 0.9M
2023-02-09 21.40 21.62 21.37 21.60 0.9M
2023-02-08 21.67 21.68 21.38 21.40 0.7M
2023-02-07 21.66 21.68 21.50 21.64 0.6M
2023-02-06 21.54 21.72 21.45 21.65 1.1M
2023-02-03 21.40 21.70 21.11 21.60 1.9M
2023-02-02 21.42 21.44 21.32 21.40 0.9M
2023-02-01 21.32 21.39 21.15 21.38 1.1M
2023-01-31 21.18 21.25 21.02 21.22 0.7M
2023-01-30 21.07 21.24 21.04 21.12 1.0M
2023-01-20 20.86 20.95 20.81 20.91 0.6M
2023-01-19 20.78 20.89 20.75 20.85 0.4M
2023-01-18 20.70 20.92 20.68 20.82 0.4M
2023-01-17 20.83 20.89 20.70 20.74 0.4M
2023-01-16 20.63 20.90 20.63 20.83 0.5M
2023-01-13 20.83 20.99 20.60 20.68 0.8M
2023-01-12 21.03 21.49 20.90 20.91 0.9M
2023-01-11 21.50 21.53 20.80 20.80 1.1M
2023-01-10 21.13 21.26 21.06 21.14 0.8M
2023-01-09 21.21 21.46 21.12 21.17 0.9M
2023-01-06 21.44 21.53 21.06 21.22 1.3M
2023-01-05 21.52 21.66 21.37 21.44 1.2M
2023-01-04 21.30 21.78 21.18 21.65 2.0M
2023-01-03 21.14 21.45 21.04 21.38 1.7M