Polaris Bay Group Co Ltd (600155)

600155
🏛️ 中国 →
7.55
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 10.02 10.07 9.94 9.96 14.8M
2021-12-30 9.96 10.20 9.96 10.04 26.7M
2021-12-29 9.87 10.05 9.85 9.94 17.5M
2021-12-28 9.80 9.89 9.77 9.89 8.1M
2021-12-27 9.79 9.85 9.75 9.79 6.9M
2021-12-24 9.83 9.84 9.72 9.79 10.8M
2021-12-23 9.82 9.91 9.80 9.82 9.7M
2021-12-22 9.97 9.97 9.82 9.84 15.2M
2021-12-21 9.91 10.05 9.82 9.98 24.9M
2021-12-20 9.72 10.27 9.70 9.91 41.8M
2021-12-17 9.79 9.91 9.73 9.75 15.8M
2021-12-16 9.68 9.80 9.62 9.80 14.1M
2021-12-15 9.64 9.76 9.63 9.68 10.2M
2021-12-14 9.66 9.73 9.62 9.64 11.3M
2021-12-13 9.96 10.05 9.72 9.73 23.8M
2021-12-10 9.83 9.97 9.75 9.82 19.1M
2021-12-09 9.75 10.08 9.72 9.90 32.3M
2021-12-08 9.69 9.80 9.53 9.80 16.8M
2021-12-07 9.77 9.85 9.60 9.64 12.3M
2021-12-06 9.87 9.99 9.67 9.68 24.2M
2021-12-03 9.74 9.88 9.70 9.76 16.2M
2021-12-02 9.59 10.17 9.59 9.74 26.0M
2021-12-01 9.49 9.75 9.49 9.61 12.7M
2021-11-30 9.55 9.59 9.45 9.49 8.1M
2021-11-29 9.64 9.65 9.47 9.50 14.2M
2021-11-26 9.61 9.98 9.57 9.76 24.8M
2021-11-25 9.53 9.67 9.47 9.60 11.3M
2021-11-24 9.47 9.57 9.41 9.53 10.7M
2021-11-23 9.41 9.57 9.41 9.47 10.8M
2021-11-22 9.38 9.53 9.37 9.45 10.5M
2021-11-19 9.24 9.49 9.24 9.42 9.6M
2021-11-18 9.29 9.35 9.24 9.24 5.8M
2021-11-17 9.36 9.40 9.29 9.31 7.7M
2021-11-16 9.43 9.48 9.35 9.37 6.4M
2021-11-15 9.55 9.58 9.39 9.43 7.7M
2021-11-12 9.53 9.57 9.44 9.49 8.5M
2021-11-11 9.45 9.64 9.42 9.56 13.6M
2021-11-10 9.38 9.48 9.34 9.45 8.6M
2021-11-09 9.30 9.43 9.30 9.39 8.8M
2021-11-08 9.18 9.52 9.17 9.42 13.8M
2021-11-05 9.17 9.24 9.13 9.16 5.2M
2021-11-04 9.25 9.26 9.16 9.19 4.7M
2021-11-03 9.10 9.23 9.06 9.17 5.2M
2021-11-02 9.18 9.25 9.03 9.10 8.6M
2021-11-01 9.20 9.34 9.15 9.18 11.5M
2021-10-29 9.30 9.39 9.23 9.23 9.3M
2021-10-28 9.10 9.19 9.09 9.16 6.6M
2021-10-27 9.31 9.34 9.07 9.10 9.7M
2021-10-26 9.50 9.54 9.31 9.31 9.6M
2021-10-25 9.61 9.65 9.36 9.55 12.7M
2021-10-22 9.65 9.70 9.61 9.63 6.6M
2021-10-21 9.61 9.77 9.60 9.63 8.4M
2021-10-20 9.67 9.71 9.61 9.62 6.3M
2021-10-19 9.66 9.72 9.63 9.67 7.4M
2021-10-18 9.72 9.78 9.63 9.65 6.6M
2021-10-15 9.78 9.85 9.68 9.71 7.6M
2021-10-14 9.82 9.87 9.75 9.79 6.2M
2021-10-13 9.74 9.88 9.67 9.81 7.8M
2021-10-12 9.70 9.82 9.65 9.77 11.1M
2021-10-11 9.75 10.14 9.73 9.85 18.6M
2021-10-08 9.77 9.78 9.66 9.73 6.0M
2021-09-30 9.80 9.82 9.58 9.64 9.4M
2021-09-29 9.82 9.88 9.68 9.75 9.8M
2021-09-28 9.88 9.97 9.87 9.90 7.5M
2021-09-27 10.07 10.17 9.80 9.88 13.3M
2021-09-24 10.29 10.29 10.06 10.08 10.4M
2021-09-23 10.20 10.32 10.18 10.23 10.6M
2021-09-22 10.11 10.20 10.01 10.16 8.0M
2021-09-17 10.09 10.21 10.06 10.17 10.8M
2021-09-16 10.25 10.37 10.02 10.06 15.1M
2021-09-15 10.20 10.36 10.19 10.29 12.1M
2021-09-14 10.51 10.55 10.20 10.20 21.0M
2021-09-13 10.61 10.74 10.48 10.53 20.7M
2021-09-10 10.70 10.90 10.58 10.65 29.4M
2021-09-09 10.55 10.66 10.45 10.61 18.4M
2021-09-08 10.66 10.88 10.63 10.68 24.0M
2021-09-07 10.69 10.75 10.46 10.71 26.5M
2021-09-06 10.54 10.80 10.51 10.64 31.0M
2021-09-03 11.00 11.29 10.54 10.54 52.4M
2021-09-02 10.33 10.62 10.33 10.52 30.4M
2021-09-01 10.19 10.64 10.15 10.43 38.6M
2021-08-31 10.17 10.30 9.96 10.27 25.2M
2021-08-30 10.00 10.21 9.96 10.18 20.1M
2021-08-27 10.03 10.13 9.94 9.97 12.9M
2021-08-26 10.16 10.27 10.03 10.05 12.8M
2021-08-25 10.21 10.24 10.09 10.14 11.0M
2021-08-24 10.16 10.32 10.07 10.25 19.7M
2021-08-23 10.28 10.40 10.16 10.19 18.1M
2021-08-20 10.08 10.32 10.08 10.27 21.2M
2021-08-19 10.34 10.44 10.10 10.16 25.5M
2021-08-18 9.81 10.38 9.79 10.34 41.3M
2021-08-17 9.89 10.17 9.80 9.82 23.2M
2021-08-16 9.82 9.97 9.79 9.90 14.4M
2021-08-13 9.90 9.92 9.73 9.81 12.1M
2021-08-12 9.75 10.01 9.72 9.90 15.0M
2021-08-11 9.81 10.33 9.79 9.90 29.2M
2021-08-10 9.59 9.76 9.55 9.76 13.2M
2021-08-09 9.49 9.71 9.45 9.64 11.9M
2021-08-06 9.48 9.58 9.45 9.50 7.6M
2021-08-05 9.50 9.60 9.39 9.49 9.7M
2021-08-04 9.58 9.66 9.48 9.53 11.2M
2021-08-03 9.54 9.83 9.53 9.61 16.8M
2021-08-02 9.31 9.78 9.25 9.61 19.2M
2021-07-30 9.65 9.67 9.34 9.36 17.2M
2021-07-29 9.61 9.80 9.58 9.69 18.5M
2021-07-28 9.56 10.10 9.55 9.71 24.1M
2021-07-27 9.93 10.06 9.53 9.58 23.5M
2021-07-26 10.11 10.35 9.96 9.97 24.0M
2021-07-23 10.08 10.53 10.04 10.26 33.9M
2021-07-22 9.93 10.12 9.88 10.09 18.1M
2021-07-21 9.91 10.07 9.87 9.93 14.6M
2021-07-20 9.85 9.96 9.82 9.90 8.2M
2021-07-19 10.00 10.06 9.78 9.88 13.3M
2021-07-16 10.06 10.21 9.93 10.06 22.0M
2021-07-15 9.83 10.30 9.79 10.14 28.9M
2021-07-14 9.76 9.96 9.71 9.87 14.6M
2021-07-13 9.82 9.86 9.69 9.78 11.0M
2021-07-12 9.88 9.97 9.78 9.85 16.5M
2021-07-09 9.69 9.80 9.66 9.77 8.9M
2021-07-08 9.86 9.88 9.67 9.73 12.0M
2021-07-07 9.79 9.94 9.73 9.79 11.8M
2021-07-06 9.78 9.88 9.71 9.85 10.6M
2021-07-05 9.90 10.02 9.66 9.75 14.7M
2021-07-02 9.98 10.09 9.91 9.91 15.7M
2021-07-01 10.73 10.85 9.94 9.98 35.5M
2021-06-30 10.65 10.82 10.44 10.70 31.7M
2021-06-29 10.24 10.95 10.21 10.63 51.0M
2021-06-28 10.43 10.43 10.16 10.20 21.2M
2021-06-25 10.20 10.58 10.08 10.44 33.5M
2021-06-24 10.20 10.46 10.17 10.20 23.8M
2021-06-23 9.98 10.21 9.84 10.21 20.3M
2021-06-22 10.18 10.25 9.97 9.98 19.4M
2021-06-21 10.27 10.36 10.10 10.15 16.6M
2021-06-18 10.19 10.43 10.15 10.30 21.1M
2021-06-17 10.30 10.38 10.13 10.22 18.9M
2021-06-16 10.12 10.43 10.05 10.33 23.8M
2021-06-15 10.11 10.26 10.04 10.13 14.2M
2021-06-11 10.55 10.63 10.11 10.11 29.5M
2021-06-10 10.41 10.60 10.40 10.51 19.7M
2021-06-09 10.51 10.69 10.40 10.47 20.7M
2021-06-08 10.65 10.85 10.47 10.52 31.3M
2021-06-07 10.78 11.01 10.65 10.84 22.0M
2021-06-04 10.76 11.42 10.68 10.88 37.7M
2021-06-03 11.06 11.26 10.80 10.82 34.0M
2021-06-02 11.20 11.40 10.99 11.06 28.1M
2021-06-01 11.31 11.41 10.99 11.25 34.7M
2021-05-31 11.31 11.55 11.23 11.43 33.3M
2021-05-28 11.53 11.70 11.18 11.38 51.7M
2021-05-27 11.55 11.71 11.38 11.56 49.0M
2021-05-26 11.77 11.98 11.54 11.57 74.8M
2021-05-25 11.03 12.22 11.03 11.81 106.4M
2021-05-24 11.29 11.48 11.04 11.11 42.9M
2021-05-21 11.56 11.56 11.11 11.16 49.4M
2021-05-20 10.85 12.20 10.85 11.74 90.4M
2021-05-19 11.00 11.71 11.00 11.17 70.1M
2021-05-18 11.78 12.50 11.30 11.34 98.8M
2021-05-17 10.48 11.80 10.38 11.80 100.6M
2021-05-14 9.62 10.73 9.60 10.73 66.8M
2021-05-13 9.52 10.09 9.51 9.75 29.9M
2021-05-12 9.88 9.88 9.55 9.63 29.7M
2021-05-11 8.80 9.74 8.78 9.74 21.6M
2021-05-10 8.90 8.92 8.55 8.85 13.8M
2021-05-07 9.18 9.26 9.01 9.06 11.7M
2021-05-06 9.38 9.44 9.18 9.18 8.9M
2021-04-30 9.38 9.49 9.25 9.27 9.5M
2021-04-29 9.28 9.47 9.24 9.37 11.3M
2021-04-28 9.27 9.30 9.16 9.26 10.0M
2021-04-27 9.46 9.48 9.20 9.31 14.9M
2021-04-26 10.04 10.04 9.41 9.46 28.8M
2021-04-23 10.20 10.20 10.06 10.09 7.0M
2021-04-22 10.31 10.38 10.20 10.20 7.0M
2021-04-21 10.30 10.36 10.24 10.28 4.6M
2021-04-20 10.30 10.42 10.27 10.35 11.2M
2021-04-19 10.11 10.37 10.09 10.32 13.1M
2021-04-16 9.96 10.15 9.96 10.13 8.0M
2021-04-15 10.14 10.15 9.97 10.00 7.7M
2021-04-14 10.06 10.19 10.06 10.15 7.0M
2021-04-13 10.20 10.23 10.05 10.12 10.1M
2021-04-12 10.17 10.38 10.16 10.23 13.9M
2021-04-09 10.28 10.32 10.19 10.25 7.0M
2021-04-08 10.23 10.49 10.18 10.33 16.1M
2021-04-07 10.26 10.39 10.18 10.24 9.7M
2021-04-06 10.28 10.34 10.21 10.26 8.3M
2021-04-02 10.30 10.33 10.15 10.25 15.2M
2021-04-01 10.17 10.67 10.13 10.40 23.3M
2021-03-31 10.26 10.26 10.02 10.08 8.0M
2021-03-30 10.20 10.26 10.16 10.20 7.0M
2021-03-29 10.37 10.38 10.16 10.20 9.3M
2021-03-26 10.36 10.43 10.32 10.37 7.4M
2021-03-25 10.31 10.53 10.29 10.38 9.9M
2021-03-24 10.25 10.62 10.23 10.40 18.1M
2021-03-23 10.27 10.41 10.15 10.34 13.0M
2021-03-22 10.09 10.29 10.09 10.27 10.4M
2021-03-19 10.17 10.23 10.02 10.06 12.4M
2021-03-18 10.34 10.38 10.24 10.24 8.5M
2021-03-17 10.29 10.42 10.22 10.34 9.6M
2021-03-16 10.32 10.41 10.26 10.31 7.3M
2021-03-15 10.48 10.52 10.26 10.32 10.5M
2021-03-12 10.55 10.69 10.41 10.57 14.3M
2021-03-11 10.32 10.60 10.32 10.60 12.3M
2021-03-10 10.54 10.57 10.25 10.30 12.8M
2021-03-09 10.58 10.76 10.26 10.40 17.7M
2021-03-08 10.93 10.97 10.58 10.61 25.6M
2021-03-05 10.77 11.02 10.74 10.94 20.8M
2021-03-04 11.16 11.21 10.75 10.82 22.9M
2021-03-03 11.14 11.28 11.11 11.23 12.4M
2021-03-02 11.40 11.51 11.09 11.10 15.6M
2021-03-01 11.53 11.56 11.31 11.47 14.1M
2021-02-26 11.33 11.85 11.31 11.53 18.2M
2021-02-25 11.51 11.56 11.35 11.42 10.0M
2021-02-24 11.47 11.59 11.38 11.49 11.5M
2021-02-23 11.53 11.74 11.46 11.48 10.9M
2021-02-22 11.75 11.97 11.57 11.59 19.9M
2021-02-19 11.43 11.76 11.34 11.74 16.1M
2021-02-18 11.48 11.65 11.41 11.48 12.6M
2021-02-10 11.42 11.57 11.31 11.34 12.7M
2021-02-09 11.41 11.68 11.21 11.59 20.7M
2021-02-08 11.18 11.84 11.18 11.59 21.0M
2021-02-05 11.49 11.62 11.16 11.18 20.0M
2021-02-04 11.20 11.61 11.17 11.49 29.3M
2021-02-03 11.20 11.55 11.18 11.32 23.2M
2021-02-02 11.06 11.56 11.06 11.30 28.0M
2021-02-01 10.92 11.25 10.90 11.13 26.9M
2021-01-29 10.85 10.98 10.66 10.78 17.9M
2021-01-28 10.79 11.31 10.76 11.03 24.8M
2021-01-27 10.69 10.87 10.66 10.74 13.8M
2021-01-26 10.77 10.95 10.61 10.65 19.2M
2021-01-25 11.40 11.42 10.88 10.90 28.2M
2021-01-22 11.97 12.02 11.33 11.33 33.8M
2021-01-21 11.97 12.18 11.82 12.02 23.5M
2021-01-20 11.93 12.07 11.90 11.94 15.2M
2021-01-19 11.93 12.10 11.84 11.96 17.3M
2021-01-18 11.89 12.06 11.84 11.96 17.9M
2021-01-15 11.91 12.10 11.83 11.90 17.7M
2021-01-14 11.85 12.10 11.73 11.95 21.3M
2021-01-13 12.21 12.27 11.70 11.95 37.4M
2021-01-12 11.90 12.43 11.75 12.32 42.4M
2021-01-11 12.45 12.53 11.97 11.98 33.6M
2021-01-08 12.27 12.68 12.10 12.45 30.8M
2021-01-07 12.64 12.74 12.00 12.31 42.3M
2021-01-06 12.85 12.97 12.47 12.59 32.5M
2021-01-05 12.83 13.01 12.53 12.81 45.4M
2021-01-04 13.29 13.29 12.74 12.95 51.1M