Lily Group Co Ltd (603823)

603823
🏛️ 中国 →
14.92
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
2021-12-31 14.84 14.95 14.75 14.90 1.4M
2021-12-30 14.94 15.00 14.74 14.75 1.4M
2021-12-29 14.71 15.01 14.60 14.90 2.1M
2021-12-28 14.47 14.78 14.40 14.75 1.3M
2021-12-27 14.37 14.58 14.31 14.42 0.7M
2021-12-24 14.65 14.75 14.37 14.38 1.3M
2021-12-23 14.76 14.79 14.57 14.62 0.8M
2021-12-22 14.60 14.78 14.57 14.73 1.0M
2021-12-21 14.45 14.57 14.36 14.55 1.1M
2021-12-20 14.53 14.60 14.42 14.45 1.0M
2021-12-17 14.74 14.86 14.51 14.51 1.4M
2021-12-16 14.66 14.75 14.61 14.69 1.0M
2021-12-15 14.91 14.91 14.55 14.63 1.4M
2021-12-14 14.89 14.91 14.78 14.88 0.9M
2021-12-13 14.86 14.99 14.79 14.82 1.3M
2021-12-10 14.76 14.87 14.62 14.82 1.3M
2021-12-09 14.66 14.77 14.57 14.71 1.0M
2021-12-08 14.40 14.69 14.40 14.63 1.1M
2021-12-07 14.58 14.68 14.34 14.43 1.4M
2021-12-06 14.93 14.93 14.54 14.57 1.4M
2021-12-03 15.05 15.05 14.70 14.86 1.1M
2021-12-02 15.08 15.17 14.85 14.87 1.2M
2021-12-01 14.83 15.10 14.80 15.10 1.8M
2021-11-30 14.90 15.25 14.65 14.82 1.9M
2021-11-29 15.19 15.19 14.89 14.92 1.8M
2021-11-26 15.26 15.43 15.09 15.31 1.3M
2021-11-25 15.31 15.31 15.05 15.25 1.3M
2021-11-24 15.23 15.33 15.00 15.20 2.2M
2021-11-23 15.30 15.38 15.20 15.30 1.1M
2021-11-22 15.24 15.48 15.01 15.32 1.3M
2021-11-19 15.06 15.35 14.95 15.24 1.4M
2021-11-18 15.31 15.41 15.03 15.07 1.8M
2021-11-17 15.24 15.39 15.07 15.31 1.9M
2021-11-16 14.88 15.28 14.76 15.25 2.5M
2021-11-15 14.65 14.84 14.53 14.76 1.6M
2021-11-12 14.71 14.77 14.57 14.60 1.3M
2021-11-11 14.54 14.78 14.54 14.72 1.2M
2021-11-10 14.59 14.78 14.36 14.54 1.2M
2021-11-09 14.44 14.73 14.44 14.62 1.1M
2021-11-08 14.29 14.59 13.91 14.49 1.6M
2021-11-05 14.75 14.75 14.24 14.30 1.6M
2021-11-04 14.56 14.85 14.42 14.67 1.5M
2021-11-03 14.26 14.58 14.12 14.56 1.4M
2021-11-02 14.80 14.94 14.15 14.26 2.5M
2021-11-01 14.52 14.91 14.47 14.69 1.4M
2021-10-29 14.44 14.78 14.23 14.67 1.6M
2021-10-28 14.75 14.96 14.56 14.58 1.5M
2021-10-27 15.00 15.07 14.45 14.87 2.1M
2021-10-26 15.22 15.26 14.93 15.07 1.3M
2021-10-25 15.13 15.49 15.08 15.10 1.5M
2021-10-22 15.67 15.73 15.10 15.15 1.9M
2021-10-21 15.51 15.91 15.51 15.66 1.4M
2021-10-20 15.76 15.84 15.50 15.65 1.4M
2021-10-19 15.40 15.88 15.17 15.71 2.1M
2021-10-18 15.22 15.31 14.88 15.28 1.8M
2021-10-15 15.11 15.40 14.96 15.13 1.7M
2021-10-14 15.00 15.25 14.82 15.20 1.2M
2021-10-13 15.38 15.51 14.40 15.03 3.3M
2021-10-12 15.73 15.76 15.21 15.47 1.7M
2021-10-11 15.64 15.84 15.44 15.73 1.4M
2021-10-08 15.88 16.13 15.50 15.71 1.8M
2021-09-30 15.44 15.89 15.44 15.81 1.5M
2021-09-29 16.08 16.21 15.26 15.44 3.0M
2021-09-28 16.07 16.28 15.89 16.14 2.1M
2021-09-27 18.04 18.04 16.24 16.24 7.2M
2021-09-24 18.66 18.78 18.02 18.04 4.0M
2021-09-23 19.46 19.50 18.60 18.68 6.9M
2021-09-22 18.43 19.15 18.38 18.93 6.4M
2021-09-17 17.96 18.77 17.72 18.66 7.9M
2021-09-16 18.00 18.65 17.83 17.99 6.3M
2021-09-15 17.79 18.19 17.62 18.10 3.4M
2021-09-14 18.20 18.65 17.82 17.93 4.5M
2021-09-13 17.82 18.36 17.60 18.32 4.4M
2021-09-10 18.31 18.45 17.63 17.79 4.0M
2021-09-09 18.33 18.49 18.07 18.30 3.8M
2021-09-08 17.96 18.48 17.77 18.37 5.8M
2021-09-07 17.50 18.16 17.37 17.84 4.3M
2021-09-06 17.73 17.95 17.16 17.50 3.4M
2021-09-03 17.56 18.23 17.45 17.80 4.2M
2021-09-02 17.63 18.08 17.40 17.69 4.3M
2021-09-01 18.55 18.64 17.50 17.79 8.4M
2021-08-31 17.66 19.04 17.50 18.71 12.3M
2021-08-30 17.06 18.08 16.80 17.82 9.8M
2021-08-27 17.20 17.67 16.81 16.85 11.3M
2021-08-26 17.92 18.91 17.52 17.70 15.6M
2021-08-25 17.16 17.25 16.76 17.19 3.5M
2021-08-24 16.93 16.93 16.71 16.83 1.6M
2021-08-23 16.44 16.98 16.34 16.83 2.3M
2021-08-20 16.07 16.39 16.02 16.34 1.5M
2021-08-19 16.17 16.33 15.85 16.22 1.9M
2021-08-18 16.07 16.30 15.96 16.16 1.6M
2021-08-17 16.33 16.57 16.08 16.13 2.7M
2021-08-16 16.99 17.33 16.34 16.41 4.4M
2021-08-13 16.91 17.17 16.83 16.96 2.9M
2021-08-12 17.07 17.08 16.78 16.90 3.3M
2021-08-11 16.36 17.09 16.31 17.07 4.9M
2021-08-10 16.68 16.72 16.32 16.45 2.2M
2021-08-09 16.28 16.63 16.18 16.62 3.1M
2021-08-06 16.07 16.29 15.90 16.23 2.4M
2021-08-05 16.26 16.28 15.89 16.06 2.4M
2021-08-04 16.20 16.44 15.99 16.30 4.4M
2021-08-03 16.93 16.98 15.88 16.10 7.6M
2021-08-02 17.13 17.65 16.85 17.02 5.5M
2021-07-30 17.86 18.40 17.27 17.36 8.0M
2021-07-29 17.28 17.80 16.89 17.75 8.1M
2021-07-28 16.01 17.39 15.30 17.29 7.5M
2021-07-27 16.93 16.93 15.92 16.03 4.7M
2021-07-26 17.10 17.45 16.52 17.11 6.1M
2021-07-23 16.26 16.98 16.21 16.83 4.7M
2021-07-22 16.28 16.42 16.06 16.27 1.9M
2021-07-21 16.44 16.60 16.21 16.27 1.9M
2021-07-20 15.98 16.45 15.80 16.44 2.4M
2021-07-19 16.20 17.14 16.06 16.21 4.9M
2021-07-16 15.48 16.62 15.46 16.36 6.1M
2021-07-15 15.68 15.83 15.47 15.58 1.4M
2021-07-14 15.69 16.04 15.38 15.75 3.9M
2021-07-13 15.04 15.80 14.94 15.70 3.9M
2021-07-12 14.72 15.16 14.66 15.05 2.0M
2021-07-09 14.66 14.70 14.58 14.66 0.6M
2021-07-08 14.85 14.99 14.55 14.66 1.0M
2021-07-07 14.67 14.88 14.51 14.85 1.2M
2021-07-06 14.95 14.99 14.57 14.70 1.1M
2021-07-05 14.96 15.13 14.67 14.76 1.4M
2021-07-02 14.89 15.03 14.66 14.99 1.3M
2021-07-01 15.07 15.14 14.89 14.93 0.8M
2021-06-30 14.98 15.18 14.52 15.14 1.4M
2021-06-29 14.69 14.99 14.51 14.90 1.2M
2021-06-28 15.06 15.06 14.65 14.67 1.4M
2021-06-25 15.02 15.08 14.81 14.94 1.1M
2021-06-24 15.14 15.14 15.00 15.02 0.9M
2021-06-23 15.23 15.23 15.05 15.09 0.8M
2021-06-22 15.07 15.19 15.02 15.09 0.8M
2021-06-21 15.06 15.20 15.06 15.10 0.7M
2021-06-18 15.25 15.30 15.05 15.18 1.4M
2021-06-17 15.32 15.60 15.27 15.28 1.1M
2021-06-16 15.48 15.65 15.35 15.41 1.2M
2021-06-15 15.33 15.64 15.21 15.58 1.7M
2021-06-11 15.21 15.48 15.20 15.33 1.4M
2021-06-10 15.28 15.35 15.20 15.21 0.8M
2021-06-09 15.20 15.42 15.20 15.28 1.1M
2021-06-08 15.43 15.47 15.20 15.28 1.2M
2021-06-07 15.56 15.81 15.31 15.37 1.5M
2021-06-04 15.45 15.65 15.19 15.55 1.6M
2021-06-03 15.38 15.47 15.28 15.38 0.9M
2021-06-02 15.29 15.43 15.18 15.38 1.4M
2021-06-01 15.28 15.42 15.17 15.25 1.4M
2021-05-31 15.37 15.39 15.15 15.33 1.4M
2021-05-28 15.30 15.50 15.25 15.30 1.8M
2021-05-27 15.59 15.67 15.28 15.32 2.7M
2021-05-26 15.49 15.75 15.45 15.58 3.1M
2021-05-25 16.12 16.12 15.41 15.71 9.0M
2021-05-24 15.89 16.76 15.49 16.76 9.8M
2021-05-21 15.52 15.52 15.23 15.24 0.8M
2021-05-20 15.60 15.60 15.12 15.46 1.3M
2021-05-19 15.63 15.63 15.31 15.47 0.9M
2021-05-18 15.48 15.67 15.30 15.52 0.9M
2021-05-17 16.34 16.34 15.23 15.33 3.1M
2021-05-14 16.11 16.38 16.10 16.16 0.9M
2021-05-13 16.18 16.27 15.96 16.04 1.0M
2021-05-12 16.80 16.80 16.02 16.08 2.2M
2021-05-11 16.70 16.88 16.61 16.85 0.8M
2021-05-10 16.78 17.02 16.54 16.70 1.4M
2021-05-07 16.71 17.78 16.71 16.84 2.8M
2021-05-06 16.88 17.05 16.66 16.70 0.9M
2021-04-30 16.67 17.03 16.65 16.92 1.2M
2021-04-29 17.01 17.13 16.50 16.73 1.9M
2021-04-28 17.26 17.35 16.92 17.11 1.8M
2021-04-27 17.40 17.67 16.94 17.30 3.5M
2021-04-26 16.50 17.27 16.50 17.20 4.4M
2021-04-23 16.39 16.75 16.21 16.41 1.9M
2021-04-22 16.41 16.59 16.32 16.40 1.2M
2021-04-21 16.40 16.57 16.22 16.35 1.3M
2021-04-20 16.60 16.94 16.32 16.36 2.4M
2021-04-19 16.32 17.03 16.18 16.63 2.7M
2021-04-16 16.76 16.81 16.15 16.25 2.3M
2021-04-15 16.64 16.81 16.52 16.76 1.1M
2021-04-14 16.10 16.84 16.07 16.65 2.0M
2021-04-13 16.63 16.63 16.00 16.11 1.9M
2021-04-12 17.29 17.30 16.19 16.50 2.9M
2021-04-09 17.06 17.15 16.76 16.80 1.7M
2021-04-08 17.16 17.40 16.90 16.93 1.8M
2021-04-07 17.13 17.29 16.87 17.15 2.3M
2021-04-06 16.37 17.06 16.32 16.97 2.4M
2021-04-02 16.47 16.67 16.33 16.37 1.3M
2021-04-01 16.40 17.10 16.31 16.56 3.0M
2021-03-31 16.43 16.68 16.30 16.48 1.7M
2021-03-30 16.26 16.54 16.01 16.52 3.0M
2021-03-29 15.50 16.45 15.37 16.29 3.9M
2021-03-26 15.30 15.55 15.23 15.50 1.2M
2021-03-25 15.36 15.54 15.19 15.36 1.0M
2021-03-24 15.60 15.77 15.32 15.36 1.7M
2021-03-23 15.40 15.82 15.40 15.58 3.4M
2021-03-22 15.05 15.38 14.99 15.38 1.6M
2021-03-19 15.25 15.39 14.93 15.02 2.0M
2021-03-18 14.99 15.38 14.81 15.23 2.4M
2021-03-17 14.76 15.22 14.76 14.96 1.7M
2021-03-16 14.70 14.95 14.62 14.89 2.0M
2021-03-15 14.65 14.90 14.42 14.68 1.7M
2021-03-12 14.41 14.65 14.26 14.53 1.0M
2021-03-11 14.07 14.37 14.07 14.34 1.0M
2021-03-10 14.00 14.17 13.89 14.07 0.7M
2021-03-09 14.30 14.44 13.91 13.99 1.3M
2021-03-08 14.54 14.73 14.31 14.35 1.5M
2021-03-05 14.78 14.84 14.47 14.58 1.3M
2021-03-04 14.43 14.73 14.34 14.70 2.0M
2021-03-03 14.48 14.61 14.30 14.43 1.5M
2021-03-02 14.76 14.76 14.32 14.44 1.4M
2021-03-01 14.80 14.87 14.58 14.76 1.0M
2021-02-26 14.62 14.90 14.41 14.68 1.2M
2021-02-25 14.86 14.94 14.58 14.62 1.0M
2021-02-24 15.07 15.20 14.66 14.79 1.8M
2021-02-23 15.34 15.78 14.91 14.95 2.4M
2021-02-22 15.15 15.87 15.15 15.31 4.5M
2021-02-19 14.43 15.20 14.37 15.14 3.9M
2021-02-18 13.90 14.40 13.90 14.34 1.7M
2021-02-10 13.60 14.15 13.57 13.85 0.9M
2021-02-09 13.57 13.69 13.56 13.58 0.5M
2021-02-08 13.60 13.65 13.45 13.59 0.6M
2021-02-05 14.01 14.06 13.53 13.63 0.9M
2021-02-04 14.18 14.40 13.51 14.01 1.5M
2021-02-03 13.60 14.60 13.36 14.14 2.2M
2021-02-02 13.40 13.69 13.31 13.50 0.7M
2021-02-01 13.37 13.47 13.28 13.40 0.6M
2021-01-29 13.40 13.60 13.23 13.37 0.9M
2021-01-28 13.84 13.96 13.22 13.40 1.8M
2021-01-27 13.90 14.04 13.83 13.86 0.7M
2021-01-26 14.28 14.28 13.90 13.90 1.2M
2021-01-25 14.17 14.29 14.02 14.07 1.3M
2021-01-22 14.35 14.36 14.10 14.19 0.7M
2021-01-21 14.29 14.41 14.20 14.35 0.9M
2021-01-20 14.37 14.52 14.30 14.40 0.6M
2021-01-19 14.33 14.45 14.25 14.36 0.7M
2021-01-18 14.12 14.40 14.10 14.29 0.9M
2021-01-15 14.09 14.17 14.00 14.12 0.5M
2021-01-14 14.18 14.30 14.06 14.09 0.7M
2021-01-13 14.18 14.20 13.95 14.18 0.9M
2021-01-12 14.02 14.25 14.02 14.08 0.7M
2021-01-11 14.29 14.29 14.00 14.02 1.4M
2021-01-08 14.26 14.56 14.00 14.31 0.8M
2021-01-07 14.14 15.20 14.14 14.56 2.2M
2021-01-06 14.30 14.44 14.11 14.19 1.0M
2021-01-05 14.51 14.68 14.30 14.45 1.0M
2021-01-04 14.69 14.71 14.46 14.58 1.1M