Liaoning Hongyang Energy Resource Invest Co Ltd (600758)

600758
🏛️ 中国 →
3.78
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 3.75 3.76 3.73 3.75 657.1K
09:35 3.74 3.75 3.73 3.75 370.9K
09:40 3.75 3.76 3.74 3.75 253.5K
09:45 3.75 3.77 3.75 3.77 634.3K
09:50 3.76 3.77 3.76 3.76 224.9K
09:55 3.75 3.76 3.75 3.75 149.8K
10:00 3.75 3.75 3.74 3.75 341.8K
10:05 3.74 3.75 3.73 3.74 552.4K
10:10 3.73 3.74 3.73 3.73 246.0K
10:15 3.73 3.74 3.73 3.73 220.0K
10:20 3.73 3.74 3.73 3.74 248.0K
10:25 3.73 3.75 3.73 3.75 307.9K
10:30 3.74 3.75 3.73 3.73 319.5K
10:35 3.74 3.74 3.73 3.74 172.7K
10:40 3.73 3.74 3.73 3.73 86.9K
10:45 3.73 3.74 3.73 3.73 137.2K
10:50 3.74 3.74 3.73 3.73 453.0K
10:55 3.73 3.74 3.72 3.73 1,064.0K
11:00 3.74 3.74 3.73 3.73 363.0K
11:05 3.73 3.74 3.72 3.72 317.8K
11:10 3.73 3.73 3.72 3.73 169.0K
11:15 3.72 3.73 3.72 3.72 56.3K
11:20 3.72 3.73 3.72 3.72 192.0K
11:25 3.72 3.73 3.72 3.72 287.5K
13:00 3.73 3.73 3.71 3.71 732.1K
13:05 3.72 3.73 3.71 3.71 612.8K
13:10 3.72 3.72 3.71 3.71 168.2K
13:15 3.71 3.71 3.70 3.71 1,290.9K
13:20 3.70 3.71 3.70 3.71 259.7K
13:25 3.70 3.71 3.70 3.70 189.0K
13:30 3.70 3.72 3.70 3.70 321.8K
13:35 3.71 3.72 3.71 3.71 250.9K
13:40 3.71 3.72 3.71 3.71 78.2K
13:45 3.71 3.72 3.70 3.72 325.5K
13:50 3.71 3.71 3.70 3.70 46.7K
13:55 3.70 3.71 3.70 3.70 181.8K
14:00 3.71 3.71 3.70 3.71 245.3K
14:05 3.70 3.71 3.70 3.70 484.6K
14:10 3.71 3.71 3.70 3.70 145.2K
14:15 3.71 3.72 3.70 3.70 248.3K
14:20 3.71 3.71 3.70 3.70 52.0K
14:25 3.70 3.71 3.70 3.71 232.3K
14:30 3.71 3.72 3.70 3.71 301.1K
14:35 3.71 3.72 3.71 3.72 175.8K
14:40 3.71 3.72 3.70 3.71 573.6K
14:45 3.72 3.73 3.71 3.72 395.6K
14:50 3.71 3.72 3.71 3.72 405.8K
14:55 3.71 3.73 3.71 3.71 147.9K
日付 始値 高値 安値 終値 出来高
2025-09-26 3.73 3.89 3.71 3.78 22.6M
2025-09-25 3.76 3.78 3.70 3.71 15.7M
2025-09-24 3.75 3.81 3.75 3.77 14.3M
2025-09-23 3.82 3.82 3.71 3.78 18.7M
2025-09-22 3.85 3.89 3.79 3.83 16.7M
2025-09-19 3.84 3.89 3.82 3.87 23.5M
2025-09-18 3.94 3.95 3.82 3.85 27.3M
2025-09-17 3.94 3.97 3.91 3.94 21.6M
2025-09-16 3.92 3.96 3.91 3.94 23.1M
2025-09-15 3.86 3.91 3.81 3.91 21.4M
2025-09-12 3.86 3.89 3.84 3.85 17.4M
2025-09-11 3.84 3.89 3.80 3.85 15.5M
2025-09-10 3.83 3.85 3.81 3.84 8.9M
2025-09-09 3.85 3.86 3.82 3.84 11.8M
2025-09-08 3.82 3.85 3.80 3.85 11.1M
2025-09-05 3.78 3.82 3.75 3.81 10.7M
2025-09-04 3.76 3.81 3.73 3.78 13.4M
2025-09-03 3.84 3.85 3.76 3.77 13.2M
2025-09-02 3.82 3.84 3.77 3.84 19.9M
2025-09-01 3.83 3.86 3.80 3.82 17.2M
2025-08-29 3.87 3.89 3.83 3.85 22.7M
2025-08-28 3.95 3.96 3.81 3.91 24.6M
2025-08-27 4.02 4.02 3.91 3.91 25.9M
2025-08-26 4.03 4.06 3.97 4.03 23.2M
2025-08-25 3.97 4.02 3.97 4.00 22.0M
2025-08-22 4.00 4.00 3.91 3.97 21.8M
2025-08-21 3.97 4.00 3.95 4.00 19.8M
2025-08-20 3.92 3.96 3.90 3.96 17.0M
2025-08-19 3.91 3.95 3.88 3.94 19.0M
2025-08-18 3.97 4.01 3.89 3.91 26.7M
2025-08-15 3.93 3.96 3.91 3.93 16.7M
2025-08-14 4.03 4.04 3.91 3.92 19.8M
2025-08-13 4.07 4.07 4.01 4.03 17.8M
2025-08-12 4.05 4.08 4.03 4.06 15.7M
2025-08-11 4.00 4.05 3.97 4.04 15.7M
2025-08-08 3.95 4.00 3.94 3.99 17.8M
2025-08-07 3.97 3.99 3.90 3.96 14.2M
2025-08-06 3.97 4.03 3.95 4.00 17.6M
2025-08-05 3.96 3.99 3.94 3.99 14.1M
2025-08-04 3.91 3.96 3.85 3.95 15.3M
2025-08-01 3.89 3.94 3.89 3.92 14.1M
2025-07-31 3.98 4.01 3.88 3.90 26.7M
2025-07-30 4.02 4.10 4.00 4.03 31.0M
2025-07-29 4.04 4.04 3.95 4.01 21.5M
2025-07-28 4.08 4.08 3.95 4.02 29.5M
2025-07-25 4.20 4.21 4.12 4.13 24.7M
2025-07-24 4.11 4.20 4.06 4.19 33.7M
2025-07-23 4.32 4.33 4.12 4.13 49.6M
2025-07-22 4.06 4.23 4.02 4.22 53.2M
2025-07-21 3.95 4.05 3.95 4.04 23.4M
2025-07-18 3.93 4.00 3.92 3.93 19.5M
2025-07-17 3.93 3.95 3.88 3.90 16.1M
2025-07-16 3.93 3.95 3.88 3.91 22.5M
2025-07-15 4.06 4.07 3.91 3.93 29.5M
2025-07-14 4.02 4.12 4.01 4.08 30.8M
2025-07-11 4.09 4.11 4.01 4.08 32.8M
2025-07-10 3.99 4.18 3.97 4.09 37.9M
2025-07-09 3.98 4.09 3.96 3.99 28.1M
2025-07-08 3.94 3.98 3.89 3.96 27.5M
2025-07-07 3.91 3.96 3.88 3.95 29.0M
2025-07-04 3.85 3.96 3.85 3.91 35.2M
2025-07-03 3.88 3.89 3.83 3.86 19.7M
2025-07-02 3.81 3.90 3.79 3.88 32.5M
2025-07-01 3.74 3.82 3.71 3.81 26.6M
2025-06-30 3.76 3.77 3.71 3.74 12.7M
2025-06-27 3.70 3.79 3.70 3.75 14.9M
2025-06-26 3.71 3.76 3.69 3.70 15.7M
2025-06-25 3.73 3.75 3.68 3.73 17.8M
2025-06-24 3.69 3.75 3.64 3.73 16.3M
2025-06-23 3.61 3.72 3.61 3.71 14.2M
2025-06-20 3.68 3.71 3.64 3.64 12.8M
2025-06-19 3.77 3.78 3.64 3.69 23.5M
2025-06-18 3.84 3.86 3.77 3.78 20.4M
2025-06-17 3.80 3.83 3.74 3.83 21.4M
2025-06-16 3.76 3.85 3.76 3.79 28.0M
2025-06-13 3.78 3.81 3.74 3.76 27.2M
2025-06-12 3.81 3.83 3.74 3.76 22.2M
2025-06-11 3.80 3.85 3.79 3.83 21.2M
2025-06-10 3.83 3.87 3.76 3.80 22.8M
2025-06-09 3.82 3.84 3.77 3.83 22.9M
2025-06-06 3.74 3.91 3.73 3.82 43.0M
2025-06-05 3.77 3.81 3.70 3.73 20.6M
2025-06-04 3.74 3.79 3.72 3.79 17.2M
2025-06-03 3.73 3.76 3.69 3.74 18.5M
2025-05-30 3.79 3.83 3.72 3.76 16.8M
2025-05-29 3.75 3.86 3.74 3.83 27.9M
2025-05-28 3.78 3.80 3.73 3.75 17.2M
2025-05-27 3.78 3.79 3.72 3.79 20.2M
2025-05-26 3.73 3.81 3.71 3.78 23.9M
2025-05-23 3.84 3.95 3.73 3.73 38.6M
2025-05-22 3.94 3.96 3.82 3.84 43.6M
2025-05-21 3.76 4.05 3.75 3.95 74.4M
2025-05-20 3.80 3.84 3.73 3.76 28.6M
2025-05-19 3.70 3.82 3.66 3.76 54.1M
2025-05-16 3.72 3.76 3.64 3.66 51.5M
2025-05-15 3.56 3.92 3.53 3.79 83.0M
2025-05-14 3.56 3.58 3.50 3.56 15.4M
2025-05-13 3.56 3.60 3.52 3.55 16.7M
2025-05-12 3.58 3.60 3.52 3.54 17.3M
2025-05-09 3.62 3.65 3.57 3.58 13.2M
2025-05-08 3.61 3.63 3.57 3.62 16.1M
2025-05-07 3.59 3.63 3.57 3.61 22.8M
2025-05-06 3.51 3.57 3.50 3.55 23.2M
2025-04-30 3.59 3.63 3.48 3.49 24.9M
2025-04-29 3.61 3.67 3.57 3.61 18.7M
2025-04-28 3.71 3.71 3.57 3.61 24.1M
2025-04-25 3.62 3.71 3.61 3.66 32.3M
2025-04-24 3.56 3.59 3.53 3.54 17.3M
2025-04-23 3.59 3.61 3.54 3.57 13.5M
2025-04-22 3.55 3.62 3.54 3.57 14.2M
2025-04-21 3.50 3.56 3.49 3.55 12.9M
2025-04-18 3.51 3.54 3.46 3.51 11.8M
2025-04-17 3.47 3.55 3.46 3.54 14.8M
2025-04-16 3.55 3.57 3.43 3.50 19.4M
2025-04-15 3.56 3.58 3.51 3.56 15.9M
2025-04-14 3.47 3.61 3.47 3.57 24.3M
2025-04-11 3.39 3.48 3.38 3.43 17.8M
2025-04-10 3.44 3.50 3.39 3.44 29.8M
2025-04-09 3.22 3.40 3.05 3.37 40.8M
2025-04-08 3.34 3.38 3.20 3.30 37.0M
2025-04-07 3.53 3.55 3.35 3.35 32.9M
2025-04-03 3.66 3.74 3.66 3.72 20.3M
2025-04-02 3.78 3.80 3.70 3.72 25.0M
2025-04-01 3.78 3.86 3.73 3.81 38.8M
2025-03-31 3.89 3.94 3.63 3.74 80.2M
2025-03-28 4.15 4.25 4.00 4.02 50.0M
2025-03-27 4.39 4.42 4.12 4.15 55.2M
2025-03-26 4.41 4.53 4.35 4.46 59.8M
2025-03-25 4.35 4.62 4.25 4.57 105.6M
2025-03-24 4.10 4.31 4.10 4.29 93.8M
2025-03-21 4.13 4.36 4.08 4.11 116.7M
2025-03-20 3.87 4.26 3.86 4.26 68.3M
2025-03-19 3.85 3.94 3.83 3.87 30.6M
2025-03-18 3.88 3.89 3.80 3.86 19.9M
2025-03-17 3.81 3.94 3.80 3.88 32.5M
2025-03-14 3.79 3.83 3.75 3.80 29.7M
2025-03-13 3.72 3.81 3.72 3.80 31.7M
2025-03-12 3.73 3.76 3.68 3.73 14.8M
2025-03-11 3.66 3.72 3.63 3.72 16.9M
2025-03-10 3.64 3.73 3.62 3.68 16.5M
2025-03-07 3.58 3.65 3.57 3.63 11.8M
2025-03-06 3.61 3.63 3.55 3.60 10.7M
2025-03-05 3.65 3.66 3.56 3.60 12.8M
2025-03-04 3.61 3.65 3.59 3.64 10.0M
2025-03-03 3.63 3.67 3.61 3.63 10.7M
2025-02-28 3.67 3.70 3.60 3.62 12.2M
2025-02-27 3.69 3.72 3.61 3.67 14.1M
2025-02-26 3.60 3.71 3.58 3.69 19.0M
2025-02-25 3.65 3.66 3.57 3.59 11.9M
2025-02-24 3.60 3.67 3.58 3.66 13.5M
2025-02-21 3.62 3.62 3.57 3.60 10.0M
2025-02-20 3.55 3.63 3.53 3.61 11.5M
2025-02-19 3.54 3.58 3.52 3.54 10.4M
2025-02-18 3.61 3.61 3.54 3.55 12.7M
2025-02-17 3.58 3.62 3.55 3.61 10.6M
2025-02-14 3.61 3.61 3.56 3.58 11.9M
2025-02-13 3.63 3.65 3.60 3.60 11.0M
2025-02-12 3.62 3.66 3.59 3.63 12.3M
2025-02-11 3.60 3.65 3.57 3.64 16.3M
2025-02-10 3.58 3.64 3.56 3.61 17.4M
2025-02-07 3.57 3.61 3.55 3.58 21.8M
2025-02-06 3.55 3.60 3.45 3.56 31.1M
2025-02-05 3.69 3.69 3.50 3.54 50.5M
2025-01-27 3.50 3.61 3.50 3.61 20.8M
2025-01-24 3.27 3.30 3.25 3.28 7.9M
2025-01-23 3.28 3.35 3.27 3.28 6.9M
2025-01-22 3.31 3.31 3.24 3.26 5.9M
2025-01-21 3.36 3.38 3.29 3.30 6.9M
2025-01-20 3.35 3.38 3.29 3.36 8.5M
2025-01-17 3.36 3.38 3.31 3.34 8.0M
2025-01-16 3.31 3.40 3.30 3.36 10.1M
2025-01-15 3.31 3.31 3.25 3.30 7.9M
2025-01-14 3.21 3.32 3.21 3.31 12.5M
2025-01-13 3.18 3.21 3.11 3.20 9.5M
2025-01-10 3.28 3.29 3.18 3.18 8.8M
2025-01-09 3.30 3.31 3.26 3.26 7.5M
2025-01-08 3.31 3.34 3.23 3.31 10.3M
2025-01-07 3.30 3.34 3.24 3.33 9.2M
2025-01-06 3.27 3.36 3.18 3.32 13.8M
2025-01-03 3.36 3.38 3.25 3.27 16.4M
2025-01-02 3.38 3.47 3.32 3.36 15.5M