Lanzhou Huanghe Enterprise Co Ltd (000929)

000929
🏛️ 中国 →
8.02
最終更新: 2025-09-26
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 8.02 8.05 7.95 8.00 76.4K
09:35 7.95 7.99 7.95 7.98 30.1K
09:40 7.96 7.99 7.92 7.93 117.7K
09:45 7.93 7.93 7.91 7.91 95.8K
09:50 7.91 7.92 7.90 7.91 115.4K
09:55 7.90 7.91 7.85 7.85 184.9K
10:00 7.86 7.87 7.83 7.86 115.4K
10:05 7.85 7.85 7.80 7.81 114.1K
10:10 7.80 7.81 7.77 7.79 116.1K
10:15 7.80 7.83 7.80 7.83 52.7K
10:20 7.79 7.80 7.77 7.77 74.3K
10:25 7.78 7.79 7.75 7.77 67.7K
10:30 7.77 7.80 7.77 7.80 24.4K
10:35 7.80 7.80 7.79 7.79 23.1K
10:40 7.79 7.85 7.78 7.85 72.8K
10:45 7.84 7.89 7.84 7.89 88.7K
10:50 7.88 7.88 7.86 7.86 7.8K
10:55 7.86 7.89 7.86 7.89 57.2K
11:00 7.88 7.88 7.88 7.88 5.8K
11:05 7.88 7.89 7.85 7.86 30.4K
11:10 7.85 7.86 7.85 7.86 2.3K
11:15 7.85 7.85 7.78 7.80 54.4K
11:20 7.83 7.83 7.79 7.79 106.4K
11:25 7.79 7.79 7.77 7.77 77.7K
13:00 7.77 7.77 7.76 7.76 96.4K
13:05 7.75 7.76 7.75 7.76 58.3K
13:10 7.75 7.79 7.75 7.79 61.3K
13:15 7.82 7.82 7.80 7.80 5.4K
13:20 7.80 7.80 7.79 7.79 18.7K
13:25 7.78 7.82 7.78 7.80 6.3K
13:30 7.82 7.82 7.80 7.80 15.7K
13:35 7.81 7.81 7.81 7.81 5.9K
13:40 7.81 7.81 7.80 7.80 18.4K
13:45 7.79 7.81 7.79 7.81 3.7K
13:50 7.81 7.81 7.81 7.81 2.7K
13:55 7.81 7.82 7.80 7.81 16.6K
14:00 7.82 7.82 7.82 7.82 1.5K
14:05 7.82 7.82 7.82 7.82 0.2K
14:10 7.81 7.81 7.81 7.81 17.0K
14:15 7.81 7.82 7.81 7.82 7.1K
14:20 7.82 7.83 7.82 7.83 21.7K
14:25 7.83 7.86 7.83 7.86 54.7K
14:30 7.89 7.89 7.88 7.88 2.9K
14:35 7.88 7.88 7.85 7.85 4.8K
14:40 7.86 7.86 7.85 7.86 14.5K
14:45 7.87 7.88 7.87 7.88 32.7K
14:50 7.88 7.90 7.88 7.90 26.0K
14:55 7.90 7.90 7.89 7.90 25.8K
15:40 7.92 7.92 7.92 7.92 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 7.93 8.13 7.85 8.02 1.7M
2025-09-25 7.98 7.99 7.86 7.92 2.9M
2025-09-24 7.91 8.01 7.85 7.96 2.1M
2025-09-23 8.02 8.05 7.75 7.92 2.2M
2025-09-22 8.03 8.17 7.96 8.00 2.5M
2025-09-19 8.12 8.18 8.07 8.07 2.6M
2025-09-18 8.36 8.41 8.10 8.17 4.0M
2025-09-17 8.32 8.43 8.25 8.33 3.3M
2025-09-16 8.19 8.56 8.16 8.41 6.1M
2025-09-15 8.28 8.32 8.00 8.15 3.7M
2025-09-12 8.37 8.39 8.24 8.27 2.0M
2025-09-11 8.49 8.49 8.25 8.34 3.6M
2025-09-10 8.68 8.70 8.46 8.51 3.1M
2025-09-09 8.68 8.82 8.61 8.70 2.7M
2025-09-08 9.06 9.06 8.60 8.66 4.4M
2025-09-05 8.68 8.83 8.51 8.65 3.8M
2025-09-04 9.06 9.29 8.56 8.69 8.4M
2025-09-03 8.77 9.00 8.60 8.91 5.0M
2025-09-02 8.80 8.86 8.51 8.60 3.2M
2025-09-01 8.57 8.90 8.41 8.78 5.1M
2025-08-29 8.76 8.79 8.48 8.49 6.3M
2025-08-28 8.40 8.76 8.36 8.76 9.8M
2025-08-27 8.74 8.76 8.29 8.34 5.7M
2025-08-26 8.72 8.86 8.65 8.73 2.8M
2025-08-25 8.63 8.98 8.57 8.79 4.8M
2025-08-22 8.88 9.06 8.64 8.75 5.0M
2025-08-21 8.74 8.99 8.62 8.85 6.1M
2025-08-20 8.17 8.58 8.17 8.58 6.8M
2025-08-19 8.16 8.22 8.12 8.17 3.4M
2025-08-18 8.26 8.34 8.10 8.16 5.6M
2025-08-15 8.20 8.20 8.02 8.19 2.9M
2025-08-14 8.17 8.25 8.02 8.19 2.6M
2025-08-13 8.28 8.35 8.13 8.28 2.4M
2025-08-12 8.20 8.44 8.20 8.30 2.3M
2025-08-11 8.18 8.28 8.11 8.24 1.8M
2025-08-08 8.20 8.22 8.12 8.15 2.0M
2025-08-07 8.20 8.25 8.13 8.18 1.7M
2025-08-06 8.15 8.23 8.10 8.20 1.1M
2025-08-05 8.22 8.22 8.10 8.15 2.6M
2025-08-04 8.18 8.25 8.05 8.20 1.9M
2025-08-01 7.85 8.23 7.76 8.19 6.1M
2025-07-31 7.75 7.84 7.73 7.84 1.6M
2025-07-30 7.89 7.97 7.69 7.76 2.1M
2025-07-29 8.07 8.09 7.76 7.87 3.2M
2025-07-28 8.05 8.12 8.04 8.08 1.7M
2025-07-25 8.08 8.12 7.99 8.09 1.9M
2025-07-24 8.14 8.14 8.05 8.05 1.8M
2025-07-23 8.14 8.26 8.02 8.14 3.6M
2025-07-22 8.08 8.14 7.97 8.11 3.1M
2025-07-21 8.10 8.17 8.07 8.14 1.4M
2025-07-18 8.10 8.19 8.03 8.17 2.6M
2025-07-17 8.11 8.20 8.08 8.10 1.4M
2025-07-16 8.19 8.30 8.12 8.17 1.6M
2025-07-15 8.31 8.38 8.17 8.21 2.4M
2025-07-14 8.03 8.32 8.03 8.31 7.7M
2025-07-11 8.55 8.65 8.45 8.45 1.3M
2025-07-10 8.50 8.73 8.50 8.60 1.3M
2025-07-09 8.38 8.68 8.38 8.53 1.8M
2025-07-08 8.42 8.47 8.34 8.37 1.7M
2025-07-07 8.50 8.58 8.38 8.43 1.3M
2025-07-04 8.76 8.76 8.53 8.54 1.4M
2025-07-03 8.59 8.76 8.54 8.64 2.9M
2025-07-02 8.52 8.66 8.44 8.61 2.8M
2025-07-01 8.39 8.55 8.34 8.51 1.9M
2025-06-30 8.51 8.60 8.35 8.39 2.6M
2025-06-27 8.38 8.53 8.34 8.47 1.2M
2025-06-26 8.54 8.55 8.26 8.37 2.0M
2025-06-25 8.69 8.74 8.42 8.45 3.1M
2025-06-24 8.60 8.70 8.38 8.68 3.4M
2025-06-23 8.35 8.56 8.04 8.55 2.5M
2025-06-20 8.56 8.56 8.31 8.32 2.1M
2025-06-19 8.74 8.83 8.42 8.52 3.4M
2025-06-18 8.99 9.06 8.56 8.76 4.7M
2025-06-17 8.96 9.16 8.80 8.94 4.8M
2025-06-16 8.47 8.88 8.37 8.88 5.4M
2025-06-13 8.45 8.61 8.36 8.46 3.2M
2025-06-12 8.26 8.53 8.23 8.47 3.6M
2025-06-11 8.37 8.43 8.18 8.23 3.1M
2025-06-10 8.55 8.55 8.28 8.36 3.0M
2025-06-09 8.54 8.57 8.44 8.55 1.7M
2025-06-06 8.41 8.59 8.30 8.54 3.6M
2025-06-05 8.58 8.85 8.43 8.48 4.1M
2025-06-04 8.25 8.50 8.25 8.49 3.4M
2025-06-03 8.36 8.60 8.21 8.24 3.3M
2025-05-30 8.05 8.44 7.93 8.38 7.0M
2025-05-29 7.86 8.24 7.81 8.15 6.9M
2025-05-28 7.71 7.88 7.62 7.85 4.9M
2025-05-27 7.49 7.76 7.40 7.62 3.8M
2025-05-26 7.40 7.50 7.38 7.48 2.3M
2025-05-23 7.47 7.48 7.35 7.41 2.9M
2025-05-22 7.69 7.69 7.33 7.48 7.1M
2025-05-21 7.81 7.94 7.67 7.72 3.9M
2025-05-20 7.88 7.96 7.68 7.85 4.3M
2025-05-19 7.49 7.76 7.42 7.76 6.1M
2025-05-16 7.49 7.68 7.33 7.39 6.6M
2025-05-15 7.24 7.62 7.24 7.59 8.3M
2025-05-14 7.20 7.48 7.13 7.26 6.3M
2025-05-13 7.38 7.52 7.08 7.12 8.9M
2025-05-12 7.06 7.25 7.00 7.25 7.3M
2025-05-09 6.99 7.28 6.80 6.90 11.7M
2025-05-08 6.75 7.00 6.67 7.00 12.4M
2025-05-07 6.67 6.67 6.36 6.67 11.3M
2025-05-06 6.17 6.35 6.17 6.35 2.1M
2025-04-30 5.76 6.05 5.76 6.05 14.8M
2025-04-28 5.97 5.97 5.69 5.76 6.1M
2025-04-25 6.06 6.19 6.06 6.07 3.2M
2025-04-24 6.17 6.20 6.10 6.14 2.8M
2025-04-23 6.19 6.23 6.15 6.19 2.7M
2025-04-22 6.32 6.36 6.16 6.19 4.1M
2025-04-21 6.38 6.42 6.26 6.35 3.2M
2025-04-18 6.43 6.47 6.31 6.38 2.8M
2025-04-17 6.34 6.49 6.25 6.40 3.1M
2025-04-16 6.51 6.51 6.24 6.34 3.3M
2025-04-15 6.48 6.54 6.39 6.49 2.6M
2025-04-14 6.32 6.50 6.32 6.48 3.5M
2025-04-11 6.29 6.39 6.27 6.32 3.4M
2025-04-10 6.29 6.40 6.17 6.35 4.6M
2025-04-09 6.01 6.23 5.65 6.17 6.1M
2025-04-08 6.05 6.16 5.95 6.11 4.6M
2025-04-07 6.19 6.42 6.08 6.08 5.2M
2025-04-03 6.61 6.81 6.61 6.76 3.3M
2025-04-02 6.84 6.88 6.74 6.76 2.5M
2025-04-01 6.71 6.89 6.64 6.84 4.1M
2025-03-31 6.78 6.81 6.57 6.72 3.2M
2025-03-28 6.96 7.02 6.76 6.81 3.9M
2025-03-27 7.02 7.11 6.90 7.00 3.5M
2025-03-26 6.76 7.07 6.76 7.02 5.9M
2025-03-25 6.75 6.90 6.60 6.84 5.3M
2025-03-24 7.20 7.24 6.62 6.74 7.2M
2025-03-21 7.22 7.24 7.10 7.20 4.3M
2025-03-20 7.28 7.38 7.25 7.27 4.7M
2025-03-19 7.31 7.37 7.25 7.29 4.9M
2025-03-18 7.27 7.30 7.14 7.29 5.6M
2025-03-17 7.40 7.40 7.23 7.26 9.5M
2025-03-14 7.27 7.62 7.27 7.40 12.1M
2025-03-13 7.37 7.48 7.16 7.27 8.7M
2025-03-12 7.28 7.45 7.22 7.36 14.1M
2025-03-11 7.03 7.77 6.93 7.32 23.6M
2025-03-10 6.56 7.06 6.52 7.06 9.9M
2025-03-07 6.46 6.49 6.41 6.42 4.5M
2025-03-06 6.47 6.54 6.38 6.49 6.2M
2025-03-05 6.50 6.58 6.34 6.54 6.1M
2025-03-04 6.68 6.73 6.44 6.56 7.0M
2025-03-03 6.76 6.89 6.53 6.59 6.9M
2025-02-28 6.93 6.94 6.70 6.75 6.6M
2025-02-27 6.86 6.98 6.73 6.94 6.4M
2025-02-26 6.73 6.94 6.70 6.87 6.1M
2025-02-25 6.66 6.80 6.62 6.75 4.1M
2025-02-24 6.60 6.82 6.58 6.72 5.5M
2025-02-21 6.77 6.77 6.52 6.59 4.9M
2025-02-20 6.72 6.74 6.61 6.71 4.5M
2025-02-19 6.57 6.76 6.57 6.68 5.5M
2025-02-18 6.60 6.78 6.47 6.57 7.4M
2025-02-17 6.40 6.54 6.34 6.54 6.2M
2025-02-14 6.51 6.64 6.33 6.34 4.5M
2025-02-13 6.60 6.62 6.51 6.52 4.3M
2025-02-12 6.55 6.66 6.47 6.56 4.1M
2025-02-11 6.65 6.70 6.47 6.55 4.1M
2025-02-10 6.43 6.63 6.38 6.62 5.1M
2025-02-07 6.30 6.44 6.25 6.36 5.1M
2025-02-06 6.20 6.26 6.06 6.25 4.7M
2025-02-05 6.26 6.27 6.13 6.19 3.6M
2025-01-27 6.14 6.30 6.08 6.11 5.8M
2025-01-24 6.06 6.09 5.95 6.06 4.5M
2025-01-23 6.17 6.29 6.03 6.03 7.1M
2025-01-22 6.23 6.23 6.02 6.07 5.5M
2025-01-21 6.46 6.53 6.16 6.29 7.6M
2025-01-20 6.07 6.52 6.07 6.42 11.8M
2025-01-17 6.78 6.82 6.63 6.72 3.8M
2025-01-16 6.79 6.88 6.72 6.78 3.6M
2025-01-15 6.76 6.83 6.60 6.69 3.9M
2025-01-14 6.41 6.74 6.40 6.73 6.5M
2025-01-13 6.31 6.47 6.10 6.41 4.0M
2025-01-10 6.72 6.75 6.37 6.37 3.7M
2025-01-09 6.59 6.72 6.48 6.66 4.8M
2025-01-08 6.74 6.79 6.47 6.58 6.5M
2025-01-07 6.42 6.77 6.42 6.76 6.7M
2025-01-06 6.45 6.48 6.13 6.35 4.8M
2025-01-03 7.11 7.15 6.53 6.55 7.1M
2025-01-02 7.00 7.26 6.95 7.02 6.8M