MH Robot

301199
🏛️ 中国 →
27.58
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
2022-12-30 19.87 20.01 19.77 19.91 0.6M
2022-12-29 20.05 20.15 19.77 19.77 0.7M
2022-12-28 20.64 20.64 20.02 20.03 0.9M
2022-12-27 20.83 20.98 20.33 20.64 0.8M
2022-12-26 20.26 20.70 20.14 20.66 0.8M
2022-12-23 20.20 20.55 20.02 20.22 0.8M
2022-12-22 21.32 21.40 20.26 20.28 1.2M
2022-12-21 21.45 21.58 20.85 21.13 1.0M
2022-12-20 20.81 22.06 20.71 21.36 1.6M
2022-12-19 21.51 21.80 20.82 20.90 1.3M
2022-12-16 22.27 22.50 21.60 21.72 1.6M
2022-12-15 21.97 22.62 21.76 22.44 2.1M
2022-12-14 21.61 22.88 21.48 22.17 3.0M
2022-12-13 22.06 22.19 21.50 21.52 1.2M
2022-12-12 22.19 22.20 21.80 22.05 0.6M
2022-12-09 22.30 22.30 21.92 22.05 0.8M
2022-12-08 22.42 22.47 21.96 22.05 1.5M
2022-12-07 22.44 22.63 22.26 22.39 0.8M
2022-12-06 22.70 22.72 22.29 22.43 1.2M
2022-12-05 23.00 23.20 22.57 22.75 1.7M
2022-12-02 22.36 23.10 22.29 22.97 2.1M
2022-12-01 22.32 22.64 22.18 22.25 1.0M
2022-11-30 22.24 22.45 21.93 22.15 0.8M
2022-11-29 21.72 22.38 21.71 22.24 1.0M
2022-11-28 21.65 21.90 21.45 21.65 0.8M
2022-11-25 22.35 22.35 21.93 21.93 0.9M
2022-11-24 22.43 22.69 22.24 22.36 0.9M
2022-11-23 22.73 22.73 21.70 22.17 1.3M
2022-11-22 23.30 23.44 22.41 22.51 1.6M
2022-11-21 22.85 23.28 22.48 23.26 1.5M
2022-11-18 23.27 23.67 22.82 22.82 1.7M
2022-11-17 23.40 23.40 22.82 23.29 1.7M
2022-11-16 23.75 23.95 23.34 23.43 1.4M
2022-11-15 23.01 23.84 23.01 23.75 2.0M
2022-11-14 23.90 23.90 23.05 23.26 1.9M
2022-11-11 23.90 23.98 23.19 23.40 2.2M
2022-11-10 23.20 23.68 23.00 23.40 1.9M
2022-11-09 23.29 23.98 23.14 23.65 2.0M
2022-11-08 23.33 23.48 23.00 23.36 1.4M
2022-11-07 23.24 23.59 23.08 23.55 2.1M
2022-11-04 23.00 23.50 22.79 23.39 2.3M
2022-11-03 22.97 23.21 22.66 23.01 2.2M
2022-11-02 22.33 23.56 22.20 23.26 3.2M
2022-11-01 22.00 22.36 21.60 22.31 1.7M
2022-10-31 21.50 21.81 21.30 21.70 1.7M
2022-10-28 22.88 23.15 21.25 21.31 3.6M
2022-10-27 24.20 24.96 23.01 23.06 3.9M
2022-10-26 23.52 24.77 23.52 24.61 2.6M
2022-10-25 24.12 24.44 22.80 23.93 3.4M
2022-10-24 25.09 25.72 24.30 24.38 3.2M
2022-10-21 27.09 27.09 25.08 25.08 3.7M
2022-10-20 26.28 26.66 25.69 26.60 3.2M
2022-10-19 27.00 27.00 26.01 26.35 3.1M
2022-10-18 27.49 27.69 26.73 27.12 5.7M
2022-10-17 25.90 28.28 25.72 27.88 7.9M
2022-10-14 25.96 26.38 25.20 25.84 4.1M
2022-10-13 24.92 26.10 24.72 25.53 4.3M
2022-10-12 24.60 25.45 23.57 25.24 4.5M
2022-10-11 24.46 24.99 23.42 24.89 3.7M
2022-10-10 24.70 25.90 23.80 23.97 4.1M
2022-09-30 26.79 26.79 24.32 24.40 5.0M
2022-09-29 26.11 27.30 25.76 26.90 5.6M
2022-09-28 26.01 27.89 25.31 26.56 7.0M
2022-09-27 26.50 27.44 25.51 26.43 5.7M
2022-09-26 26.50 27.80 26.23 26.83 7.4M
2022-09-23 26.56 27.50 26.01 26.15 8.4M
2022-09-22 24.99 28.02 24.61 28.02 11.8M
2022-09-21 22.83 23.63 22.83 23.35 2.7M
2022-09-20 22.34 23.20 22.29 23.04 2.0M
2022-09-19 22.27 22.72 22.01 22.29 1.0M
2022-09-16 22.69 23.06 22.24 22.41 1.3M
2022-09-15 23.84 23.90 22.30 22.69 2.0M
2022-09-14 23.23 23.80 23.03 23.76 1.3M
2022-09-13 23.23 23.82 23.23 23.59 1.3M
2022-09-09 23.51 23.51 22.86 23.22 1.2M
2022-09-08 24.30 24.30 23.36 23.39 2.0M
2022-09-07 23.80 24.45 23.66 24.20 2.4M
2022-09-06 24.00 24.09 23.23 23.83 1.3M
2022-09-05 23.92 24.15 23.40 23.63 1.2M
2022-09-02 23.23 24.15 23.23 23.95 1.9M
2022-09-01 23.35 23.58 23.14 23.18 1.3M
2022-08-31 24.34 24.39 23.08 23.20 1.8M
2022-08-30 24.53 24.74 24.00 24.18 1.5M
2022-08-29 24.20 24.89 23.98 24.54 1.4M
2022-08-26 24.79 25.27 24.34 24.50 1.9M
2022-08-25 25.45 26.07 24.43 24.76 3.2M
2022-08-24 27.40 27.40 25.54 25.61 2.8M
2022-08-23 27.00 27.28 26.66 26.98 2.2M
2022-08-22 27.00 27.68 26.48 26.75 2.6M
2022-08-19 29.17 29.17 27.17 27.47 4.4M
2022-08-18 28.82 29.17 28.09 28.85 2.8M
2022-08-17 29.45 29.45 28.32 28.77 2.8M
2022-08-16 28.61 29.37 28.30 29.12 3.6M
2022-08-15 27.54 28.74 27.53 28.45 3.6M
2022-08-12 29.39 30.00 28.37 28.37 5.3M
2022-08-11 29.99 29.99 28.82 28.88 4.1M
2022-08-10 29.50 29.95 28.81 29.81 4.1M
2022-08-09 29.30 29.75 29.06 29.53 3.0M
2022-08-08 28.70 29.77 28.15 29.24 4.1M
2022-08-05 30.23 30.23 28.28 28.52 5.4M
2022-08-04 29.39 30.58 28.89 30.26 4.3M
2022-08-03 30.24 31.88 29.29 29.76 6.3M
2022-08-02 32.00 32.50 30.01 30.39 7.2M
2022-08-01 31.92 33.29 31.00 32.85 8.5M
2022-07-29 31.00 32.40 30.53 31.92 8.0M
2022-07-28 31.00 31.86 30.75 31.00 5.8M
2022-07-27 29.00 31.98 28.72 30.78 7.6M
2022-07-26 30.09 30.79 28.01 29.43 7.2M
2022-07-25 30.13 32.13 30.13 30.91 5.6M
2022-07-22 30.50 31.48 30.03 30.60 4.5M
2022-07-21 31.04 32.19 30.79 30.90 5.7M
2022-07-20 32.23 32.85 31.02 31.58 7.0M
2022-07-19 30.40 33.48 29.70 32.95 10.3M
2022-07-18 30.16 31.80 30.16 31.00 5.8M
2022-07-15 31.20 33.25 30.76 30.79 7.7M
2022-07-14 31.55 32.82 30.20 31.88 8.1M
2022-07-13 30.01 31.59 29.85 30.92 6.1M
2022-07-12 31.80 31.88 30.04 30.20 7.0M
2022-07-11 33.23 33.24 31.36 31.54 9.9M
2022-07-08 35.10 38.59 34.51 34.75 12.3M
2022-07-07 35.30 36.50 33.27 36.19 13.4M
2022-07-06 33.90 39.00 33.17 37.21 16.7M
2022-07-05 33.73 35.90 32.02 33.20 10.9M
2022-07-04 33.75 37.50 32.60 34.82 14.1M
2022-07-01 31.28 36.00 30.10 34.30 14.3M
2022-06-30 30.40 33.08 29.20 32.04 13.0M
2022-06-29 38.99 38.99 31.23 31.38 19.2M
2022-06-28 31.66 38.15 30.31 38.15 20.8M
2022-06-27 25.87 31.79 25.87 31.79 14.2M
2022-06-24 28.00 28.00 26.48 26.49 9.8M
2022-06-23 27.88 29.57 27.00 28.40 13.7M
2022-06-22 28.00 29.86 27.30 29.86 15.6M
2022-06-21 20.73 24.88 20.73 24.88 2.4M
2022-06-20 20.39 20.80 20.39 20.73 1.0M
2022-06-17 20.28 20.57 19.92 20.37 0.8M
2022-06-16 20.39 20.71 20.25 20.43 0.9M
2022-06-15 20.36 20.69 20.11 20.49 1.7M
2022-06-14 20.50 20.50 19.48 20.30 1.6M
2022-06-13 19.96 21.34 19.96 20.40 2.1M
2022-06-10 19.28 20.20 19.22 19.88 1.2M
2022-06-09 20.08 20.08 19.30 19.30 1.0M
2022-06-08 20.04 20.25 19.55 19.83 1.1M
2022-06-07 20.56 20.77 19.87 20.04 1.9M
2022-06-06 20.51 21.20 20.36 20.84 1.2M
2022-06-02 19.95 20.51 19.63 20.51 1.3M
2022-06-01 19.63 19.97 19.36 19.95 1.1M
2022-05-31 19.20 19.48 18.88 19.41 0.8M
2022-05-30 19.18 19.20 18.80 19.14 0.6M
2022-05-27 19.11 19.41 18.88 19.07 0.4M
2022-05-26 19.08 19.33 18.62 19.12 0.6M
2022-05-25 18.76 19.02 18.61 19.02 0.5M
2022-05-24 20.30 20.30 18.60 18.61 1.1M
2022-05-23 20.05 20.05 19.68 20.00 0.6M
2022-05-20 19.81 20.07 19.68 19.72 0.7M
2022-05-19 19.51 19.79 19.40 19.74 0.6M
2022-05-18 19.37 19.82 19.33 19.61 0.5M
2022-05-17 19.65 19.88 19.26 19.47 0.5M
2022-05-16 19.61 20.06 19.55 19.74 0.7M
2022-05-13 19.81 20.10 19.47 19.59 0.6M
2022-05-12 19.75 20.03 19.43 19.75 0.9M
2022-05-11 20.30 20.30 19.48 19.51 1.3M
2022-05-10 18.88 19.84 18.80 19.84 1.2M
2022-05-09 18.78 19.18 18.65 19.12 0.9M
2022-05-06 18.00 18.91 17.84 18.71 1.3M
2022-05-05 17.97 18.69 17.81 18.54 1.4M
2022-04-29 17.50 17.96 17.10 17.84 1.5M
2022-04-28 17.80 17.94 16.77 17.03 1.6M
2022-04-27 17.02 17.88 16.89 17.88 2.1M
2022-04-26 20.45 20.45 17.59 17.75 3.5M
2022-04-25 24.24 24.24 21.60 21.60 1.3M
2022-04-22 23.80 24.37 23.50 24.23 0.8M
2022-04-21 24.58 24.86 23.89 23.94 1.0M
2022-04-20 25.00 25.21 24.43 24.58 0.7M
2022-04-19 25.30 25.60 24.92 24.97 0.7M
2022-04-18 25.20 25.39 24.51 25.30 0.8M
2022-04-15 25.36 25.71 24.72 24.94 1.3M
2022-04-14 26.49 27.29 26.00 26.08 1.7M
2022-04-13 25.20 27.50 24.47 26.10 2.6M
2022-04-12 24.70 25.24 24.25 25.07 1.4M
2022-04-11 26.26 27.99 25.45 25.63 1.8M
2022-04-08 26.17 26.45 25.35 25.49 1.3M
2022-04-07 26.66 27.35 26.20 26.22 1.3M
2022-04-06 26.24 26.75 26.02 26.60 0.7M
2022-04-01 26.65 26.65 26.02 26.24 0.9M
2022-03-31 26.66 26.86 26.33 26.78 0.8M
2022-03-30 26.33 26.83 26.23 26.71 0.8M
2022-03-29 27.00 27.18 26.00 26.31 1.0M
2022-03-28 27.33 27.33 26.65 26.87 1.1M
2022-03-25 27.95 28.20 27.52 27.56 1.0M
2022-03-24 28.21 28.54 27.72 27.85 1.3M
2022-03-23 28.86 29.18 28.41 28.62 1.4M
2022-03-22 29.25 29.60 28.72 28.86 2.1M
2022-03-21 29.23 29.86 29.20 29.55 4.0M
2022-03-18 27.11 30.78 26.95 30.15 5.9M
2022-03-17 26.61 27.50 26.61 27.11 1.4M
2022-03-16 25.99 26.46 25.21 26.31 1.2M
2022-03-15 27.15 27.39 25.56 25.56 1.2M
2022-03-14 27.90 27.99 27.10 27.15 1.1M
2022-03-11 27.99 28.30 27.36 28.21 1.0M
2022-03-10 27.98 28.78 27.82 28.19 1.5M
2022-03-09 28.40 28.53 26.41 27.41 1.6M
2022-03-08 29.52 29.95 28.17 28.20 1.8M
2022-03-07 29.90 30.13 29.37 29.78 1.0M
2022-03-04 30.40 30.85 30.14 30.23 1.2M
2022-03-03 30.85 30.99 30.28 30.37 1.4M
2022-03-02 30.39 30.79 30.30 30.71 1.3M
2022-03-01 30.38 30.86 30.19 30.73 1.9M
2022-02-28 29.67 30.68 28.85 30.35 1.9M
2022-02-25 29.90 30.30 29.66 29.70 1.2M
2022-02-24 30.68 30.97 29.28 29.57 2.2M
2022-02-23 29.98 31.10 29.98 30.68 1.8M
2022-02-22 30.20 30.38 29.65 29.81 1.4M
2022-02-21 30.03 30.64 29.99 30.48 1.3M
2022-02-18 30.25 30.25 29.76 30.22 1.4M
2022-02-17 30.31 30.62 29.80 30.40 1.9M
2022-02-16 29.55 30.48 29.35 30.48 2.4M
2022-02-15 29.20 29.40 28.90 29.28 0.8M
2022-02-14 28.82 29.44 28.80 29.29 0.7M
2022-02-11 29.81 29.81 28.81 29.00 1.1M
2022-02-10 29.83 29.99 29.40 29.71 1.1M
2022-02-09 29.73 29.99 29.52 29.99 1.2M
2022-02-08 29.70 29.79 29.36 29.73 1.0M
2022-02-07 29.22 29.67 29.22 29.61 1.0M
2022-01-28 28.45 29.28 28.45 28.80 1.2M
2022-01-27 29.79 29.88 28.38 28.38 1.7M
2022-01-26 29.60 30.08 29.52 29.79 0.8M
2022-01-25 31.04 31.26 29.63 29.63 1.8M
2022-01-24 31.00 31.37 30.80 31.06 1.1M
2022-01-21 32.80 32.81 31.29 31.30 2.6M
2022-01-20 33.39 33.44 32.83 32.85 2.6M
2022-01-19 33.36 34.50 33.30 33.93 3.6M
2022-01-18 33.46 33.48 32.83 33.20 2.4M
2022-01-17 32.99 33.61 32.88 33.52 1.5M
2022-01-14 33.70 34.17 33.08 33.09 2.3M
2022-01-13 34.00 34.45 33.75 34.10 2.1M
2022-01-12 33.56 34.28 33.56 34.12 1.9M
2022-01-11 33.82 34.22 33.30 33.48 2.0M
2022-01-10 33.38 34.08 32.80 33.97 2.0M
2022-01-07 34.12 34.30 33.65 33.65 2.2M
2022-01-06 33.75 34.27 33.63 34.17 2.0M
2022-01-05 35.13 35.38 33.73 34.08 3.7M
2022-01-04 35.14 35.65 35.01 35.39 2.4M