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
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 9.74 9.91 9.74 9.80 4.0M
2023-12-28 9.65 9.83 9.51 9.75 3.4M
2023-12-27 9.41 9.68 9.34 9.65 3.5M
2023-12-26 9.55 9.68 9.36 9.38 3.1M
2023-12-25 9.79 9.81 9.50 9.64 4.2M
2023-12-22 10.10 10.10 9.74 9.75 6.8M
2023-12-21 9.75 10.23 9.70 10.17 9.6M
2023-12-20 10.07 10.11 9.75 9.75 5.2M
2023-12-19 10.10 10.33 9.86 10.01 7.6M
2023-12-18 9.89 9.92 9.78 9.80 3.0M
2023-12-15 9.89 10.01 9.85 9.93 2.3M
2023-12-14 9.90 9.99 9.84 9.86 2.7M
2023-12-13 9.90 9.97 9.83 9.83 3.0M
2023-12-12 9.80 9.96 9.66 9.92 4.1M
2023-12-11 9.83 9.91 9.66 9.79 5.8M
2023-12-08 10.24 10.35 9.82 9.86 4.1M
2023-12-07 10.26 10.30 10.11 10.25 2.8M
2023-12-06 10.09 10.36 10.06 10.27 3.5M
2023-12-05 10.20 10.34 10.15 10.17 3.0M
2023-12-04 10.25 10.29 10.15 10.20 4.5M
2023-12-01 10.25 10.34 10.17 10.23 3.5M
2023-11-30 10.24 10.36 10.16 10.28 4.3M
2023-11-29 10.16 10.33 10.12 10.28 4.0M
2023-11-28 10.11 10.20 10.03 10.16 2.7M
2023-11-27 10.02 10.15 9.97 10.10 3.6M
2023-11-24 10.03 10.15 10.03 10.04 2.3M
2023-11-23 10.00 10.10 9.94 10.10 2.6M
2023-11-22 10.01 10.15 10.01 10.01 1.9M
2023-11-21 10.05 10.16 10.03 10.05 2.8M
2023-11-20 9.93 10.09 9.87 10.07 2.7M
2023-11-17 9.86 9.95 9.82 9.92 1.7M
2023-11-16 9.90 9.93 9.81 9.85 1.7M
2023-11-15 9.98 10.00 9.90 9.94 2.5M
2023-11-14 9.97 10.00 9.89 9.94 2.1M
2023-11-13 9.91 9.98 9.86 9.98 2.6M
2023-11-10 9.93 9.94 9.80 9.89 1.7M
2023-11-09 10.00 10.03 9.87 9.92 2.0M
2023-11-08 9.93 10.00 9.87 9.96 1.9M
2023-11-07 9.90 9.96 9.80 9.91 1.9M
2023-11-06 9.91 9.94 9.84 9.89 2.3M
2023-11-03 9.80 10.01 9.80 9.88 2.5M
2023-11-02 9.99 10.02 9.81 9.82 2.9M
2023-11-01 9.90 10.03 9.85 9.96 5.3M
2023-10-31 9.74 9.81 9.68 9.77 2.2M
2023-10-30 9.59 9.73 9.57 9.70 2.8M
2023-10-27 9.46 9.63 9.40 9.60 2.4M
2023-10-26 9.64 9.64 9.44 9.51 2.1M
2023-10-25 9.45 9.66 9.41 9.61 3.9M
2023-10-24 9.05 9.35 9.00 9.32 3.7M
2023-10-23 9.30 9.37 8.97 9.05 4.3M
2023-10-20 9.35 9.42 9.15 9.23 2.3M
2023-10-19 9.20 9.46 9.17 9.31 3.0M
2023-10-18 9.41 9.43 9.24 9.26 2.1M
2023-10-17 9.41 9.56 9.36 9.45 2.3M
2023-10-16 9.34 9.45 9.28 9.41 2.9M
2023-10-13 9.62 9.62 9.30 9.34 4.1M
2023-10-12 9.65 9.70 9.56 9.62 2.4M
2023-10-11 9.81 9.92 9.63 9.64 3.2M
2023-10-10 9.85 9.97 9.78 9.81 3.5M
2023-10-09 9.99 9.99 9.74 9.81 3.8M
2023-09-28 10.01 10.15 9.95 9.99 2.8M
2023-09-27 9.78 10.20 9.67 10.03 5.3M
2023-09-26 9.94 10.00 9.77 9.79 2.7M
2023-09-25 10.06 10.24 9.95 9.99 2.7M
2023-09-22 9.80 10.11 9.78 10.09 3.6M
2023-09-21 9.96 10.02 9.82 9.83 3.3M
2023-09-20 10.00 10.18 9.93 9.99 3.6M
2023-09-19 10.05 10.12 9.95 9.99 2.5M
2023-09-18 9.86 10.12 9.78 10.08 2.9M
2023-09-15 9.95 10.01 9.82 9.86 3.0M
2023-09-14 9.96 10.08 9.82 9.90 2.3M
2023-09-13 10.04 10.13 9.93 9.98 2.7M
2023-09-12 10.09 10.21 10.02 10.02 2.2M
2023-09-11 10.04 10.24 9.97 10.13 3.2M
2023-09-08 10.15 10.15 9.95 10.00 3.1M
2023-09-07 10.14 10.31 10.02 10.03 3.7M
2023-09-06 10.36 10.42 10.14 10.17 4.8M
2023-09-05 10.28 10.53 10.26 10.35 6.2M
2023-09-04 10.20 10.42 10.19 10.31 4.8M
2023-09-01 10.13 10.30 10.09 10.16 4.0M
2023-08-31 10.00 10.16 9.94 10.15 6.2M
2023-08-30 9.60 10.10 9.56 10.01 9.1M
2023-08-29 9.09 9.62 9.03 9.61 7.8M
2023-08-28 9.42 9.47 9.07 9.11 5.6M
2023-08-25 9.30 9.33 9.04 9.08 4.0M
2023-08-24 9.36 9.42 9.11 9.37 4.3M
2023-08-23 9.61 9.62 9.28 9.29 5.4M
2023-08-22 9.97 10.08 9.45 9.63 8.6M
2023-08-21 10.09 10.22 9.96 9.96 6.8M
2023-08-18 10.38 10.46 10.14 10.15 9.3M
2023-08-17 10.10 10.50 10.10 10.47 15.8M
2023-08-16 9.96 10.37 9.96 10.16 9.2M
2023-08-15 10.09 10.34 9.98 10.01 7.1M
2023-08-14 9.82 10.08 9.76 10.05 5.1M
2023-08-11 10.00 10.02 9.77 9.81 3.0M
2023-08-10 10.06 10.06 9.91 10.02 2.8M
2023-08-09 10.05 10.11 9.96 10.01 2.8M
2023-08-08 10.10 10.11 9.98 10.08 2.7M
2023-08-07 10.30 10.30 10.02 10.03 3.8M
2023-08-04 10.29 10.45 10.19 10.20 5.7M
2023-08-03 10.19 10.30 10.14 10.27 4.0M
2023-08-02 10.23 10.28 10.13 10.17 3.9M
2023-08-01 10.33 10.33 10.17 10.22 5.4M
2023-07-31 10.19 10.45 10.19 10.35 7.7M
2023-07-28 9.98 10.26 9.97 10.23 8.3M
2023-07-27 10.08 10.19 10.01 10.05 4.2M
2023-07-26 10.04 10.09 9.96 10.08 5.0M
2023-07-25 9.95 10.11 9.93 10.04 6.7M
2023-07-24 9.82 9.95 9.70 9.85 6.1M
2023-07-21 9.70 10.07 9.70 9.93 8.3M
2023-07-20 9.76 9.84 9.70 9.73 3.1M
2023-07-19 9.75 9.83 9.66 9.75 2.2M
2023-07-18 9.82 9.84 9.72 9.75 1.7M
2023-07-17 9.75 9.84 9.65 9.84 2.6M
2023-07-14 9.96 9.96 9.76 9.81 3.4M
2023-07-13 9.76 9.94 9.73 9.93 4.6M
2023-07-12 9.89 9.92 9.68 9.69 3.2M
2023-07-11 9.93 9.94 9.81 9.86 2.8M
2023-07-10 9.96 10.01 9.87 9.93 3.0M
2023-07-07 9.84 9.96 9.83 9.91 3.3M
2023-07-06 9.88 9.98 9.85 9.94 4.0M
2023-07-05 9.92 9.93 9.84 9.88 2.6M
2023-07-04 9.95 9.99 9.81 9.92 3.8M
2023-07-03 9.77 9.94 9.75 9.93 4.4M
2023-06-30 9.66 9.86 9.65 9.78 3.5M
2023-06-29 9.67 9.77 9.65 9.70 3.1M
2023-06-28 9.64 9.73 9.54 9.71 3.9M
2023-06-27 9.36 9.65 9.36 9.65 5.0M
2023-06-26 9.57 9.57 9.35 9.39 3.7M
2023-06-21 9.67 9.80 9.59 9.59 4.2M
2023-06-20 9.90 9.95 9.71 9.72 6.3M
2023-06-19 10.00 10.10 9.89 9.94 7.6M
2023-06-16 10.22 10.26 10.02 10.02 8.3M
2023-06-15 10.28 10.38 10.15 10.24 10.2M
2023-06-14 10.15 10.43 10.04 10.30 15.4M
2023-06-13 10.32 10.38 10.06 10.13 12.9M
2023-06-12 10.01 10.49 9.91 10.32 18.7M
2023-06-09 10.09 10.35 9.93 9.98 16.6M
2023-06-08 9.88 10.78 9.85 10.26 24.9M
2023-06-07 9.72 9.90 9.69 9.80 4.5M
2023-06-06 9.78 9.87 9.69 9.78 6.6M
2023-06-05 9.75 9.96 9.70 9.74 5.5M
2023-06-02 9.53 9.84 9.48 9.77 9.4M
2023-06-01 9.16 9.89 9.13 9.60 11.0M
2023-05-31 9.28 9.35 9.19 9.20 3.1M
2023-05-30 9.24 9.40 9.19 9.35 4.1M
2023-05-29 9.39 9.40 9.16 9.23 4.7M
2023-05-26 9.59 9.59 9.33 9.39 4.5M
2023-05-25 9.68 9.68 9.44 9.54 5.5M
2023-05-24 9.78 9.80 9.67 9.71 5.6M
2023-05-23 9.88 9.97 9.67 9.78 11.7M
2023-05-22 9.52 9.93 9.36 9.88 15.0M
2023-05-19 9.26 9.85 9.08 9.59 10.9M
2023-05-18 9.25 9.35 9.22 9.25 1.8M
2023-05-17 9.24 9.29 9.19 9.25 2.1M
2023-05-16 9.38 9.40 9.22 9.24 2.7M
2023-05-15 9.33 9.41 9.21 9.41 2.9M
2023-05-12 9.32 9.51 9.25 9.34 3.1M
2023-05-11 9.27 9.39 9.27 9.38 2.6M
2023-05-10 9.24 9.31 9.14 9.27 2.7M
2023-05-09 9.30 9.41 9.24 9.25 4.0M
2023-05-08 9.32 9.48 9.27 9.33 3.9M
2023-05-05 9.41 9.43 9.21 9.34 3.6M
2023-05-04 9.42 9.51 9.33 9.46 4.5M
2023-04-28 9.18 9.39 9.17 9.39 4.5M
2023-04-27 9.29 9.31 9.13 9.19 3.8M
2023-04-26 9.04 9.32 8.93 9.30 5.5M
2023-04-25 9.15 9.18 8.82 9.00 5.0M
2023-04-24 9.20 9.20 8.99 9.14 4.0M
2023-04-21 9.42 9.51 9.19 9.21 4.1M
2023-04-20 9.54 9.59 9.38 9.43 4.1M
2023-04-19 9.68 9.71 9.51 9.61 4.4M
2023-04-18 9.75 9.88 9.67 9.73 5.3M
2023-04-17 9.60 9.84 9.58 9.81 5.3M
2023-04-14 9.76 9.89 9.67 9.75 5.8M
2023-04-13 9.57 9.76 9.52 9.70 4.6M
2023-04-12 9.79 9.83 9.55 9.61 5.7M
2023-04-11 9.99 10.00 9.68 9.79 5.2M
2023-04-10 10.15 10.20 9.92 9.98 6.2M
2023-04-07 10.05 10.23 9.90 10.15 3.7M
2023-04-06 10.23 10.23 9.96 10.04 5.8M
2023-04-04 10.41 10.47 10.19 10.23 6.4M
2023-04-03 10.40 10.58 10.31 10.40 7.6M
2023-03-31 10.35 10.66 10.31 10.48 9.0M
2023-03-30 10.24 10.43 10.15 10.36 7.6M
2023-03-29 10.27 10.34 10.07 10.28 5.8M
2023-03-28 10.05 10.35 10.05 10.26 7.8M
2023-03-27 10.16 10.27 10.01 10.08 4.8M
2023-03-24 10.02 10.30 10.01 10.23 6.7M
2023-03-23 10.02 10.18 9.96 10.07 4.7M
2023-03-22 10.09 10.23 10.02 10.06 4.4M
2023-03-21 9.85 10.10 9.78 10.09 6.0M
2023-03-20 9.98 10.03 9.69 9.79 5.9M
2023-03-17 10.09 10.12 9.88 9.97 5.1M
2023-03-16 10.25 10.25 10.00 10.00 4.8M
2023-03-15 10.28 10.40 10.23 10.26 4.6M
2023-03-14 10.47 10.47 10.13 10.21 5.8M
2023-03-13 10.43 10.58 10.43 10.47 4.1M
2023-03-10 10.59 10.73 10.45 10.47 4.2M
2023-03-09 10.99 11.02 10.61 10.69 5.4M
2023-03-08 10.71 11.05 10.67 10.92 6.0M
2023-03-07 11.09 11.09 10.73 10.73 7.3M
2023-03-06 11.02 11.17 10.88 11.09 7.1M
2023-03-03 11.17 11.26 10.92 11.01 8.5M
2023-03-02 11.10 11.24 11.06 11.14 7.1M
2023-03-01 11.17 11.19 10.96 11.15 7.1M
2023-02-28 10.93 11.20 10.90 11.16 8.9M
2023-02-27 10.95 11.07 10.75 10.96 6.2M
2023-02-24 11.01 11.01 10.75 10.92 6.6M
2023-02-23 11.17 11.30 10.94 11.06 7.8M
2023-02-22 10.85 11.25 10.78 11.17 12.4M
2023-02-21 11.04 11.11 10.80 10.93 8.6M
2023-02-20 10.92 11.16 10.72 11.04 11.9M
2023-02-17 11.06 11.49 10.99 11.07 15.6M
2023-02-16 11.20 11.39 10.92 10.99 15.1M
2023-02-15 11.25 11.45 11.18 11.21 13.4M
2023-02-14 11.39 11.40 11.15 11.25 14.8M
2023-02-13 10.95 11.41 10.94 11.29 20.4M
2023-02-10 10.78 11.00 10.78 10.93 11.8M
2023-02-09 10.68 10.98 10.65 10.85 10.0M
2023-02-08 10.85 10.94 10.71 10.72 7.8M
2023-02-07 10.86 11.00 10.70 10.91 9.2M
2023-02-06 11.06 11.06 10.81 10.89 10.1M
2023-02-03 11.09 11.18 10.90 11.17 16.5M
2023-02-02 10.75 11.44 10.65 11.36 29.0M
2023-02-01 10.49 10.67 10.40 10.67 12.6M
2023-01-31 10.61 10.70 10.33 10.48 12.3M
2023-01-30 10.36 10.61 10.33 10.61 15.5M
2023-01-20 10.19 10.29 10.15 10.22 8.8M
2023-01-19 10.40 10.49 10.12 10.16 13.5M
2023-01-18 10.68 10.83 10.45 10.48 12.9M
2023-01-17 11.10 11.16 10.60 10.68 18.5M
2023-01-16 11.05 11.52 11.05 11.15 19.9M
2023-01-13 11.08 11.79 10.92 11.41 28.5M
2023-01-12 11.70 11.94 10.98 11.00 32.0M
2023-01-11 12.30 12.45 11.93 12.06 23.3M
2023-01-10 13.01 13.13 12.37 12.48 32.6M
2023-01-09 12.76 13.50 12.60 13.17 41.0M
2023-01-06 13.39 13.68 12.43 12.76 49.3M
2023-01-05 12.10 13.39 12.01 13.39 35.7M
2023-01-04 11.71 12.29 11.58 12.17 30.8M
2023-01-03 11.78 11.94 11.39 11.89 26.9M