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
2023-12-29 8.38 8.41 8.31 8.34 37.4M
2023-12-28 8.28 8.48 8.22 8.39 54.9M
2023-12-27 8.07 8.45 8.06 8.32 55.9M
2023-12-26 7.98 8.16 7.97 8.07 37.2M
2023-12-25 8.15 8.21 7.95 7.98 41.0M
2023-12-22 8.38 8.40 8.18 8.21 45.4M
2023-12-21 8.41 8.57 8.28 8.38 69.0M
2023-12-20 9.47 9.48 8.66 8.66 106.0M
2023-12-19 9.54 9.84 9.46 9.62 97.8M
2023-12-18 9.52 9.59 9.42 9.56 45.3M
2023-12-15 9.47 9.59 9.35 9.47 52.7M
2023-12-14 9.29 9.66 9.15 9.47 87.0M
2023-12-13 9.26 9.26 9.15 9.20 30.2M
2023-12-12 9.45 9.45 9.21 9.28 72.5M
2023-12-11 9.50 9.68 9.30 9.55 78.7M
2023-12-08 9.66 9.75 9.50 9.50 96.2M
2023-12-07 9.29 9.76 9.25 9.66 118.1M
2023-12-06 9.23 9.54 9.20 9.33 82.4M
2023-12-05 9.04 9.51 8.93 9.28 108.6M
2023-12-04 9.00 9.09 8.95 9.05 40.2M
2023-12-01 8.85 9.08 8.84 9.03 56.6M
2023-11-30 8.96 9.05 8.82 8.84 53.9M
2023-11-29 9.13 9.13 8.85 8.96 49.4M
2023-11-28 9.22 9.32 9.06 9.12 45.5M
2023-11-27 9.07 9.27 9.00 9.27 54.5M
2023-11-24 9.21 9.22 9.07 9.15 47.3M
2023-11-23 9.00 9.33 8.99 9.27 79.5M
2023-11-22 9.03 9.16 9.00 9.00 53.2M
2023-11-21 9.50 9.54 9.08 9.13 101.6M
2023-11-20 9.36 9.49 9.19 9.48 70.3M
2023-11-17 9.70 9.82 9.37 9.44 104.1M
2023-11-16 9.76 9.93 9.69 9.70 82.1M
2023-11-15 10.13 10.24 9.86 9.89 97.9M
2023-11-14 9.99 10.22 9.77 9.97 139.5M
2023-11-13 9.80 10.25 9.73 9.97 137.4M
2023-11-10 9.85 10.45 9.82 10.03 186.0M
2023-11-09 9.48 10.34 9.45 10.10 216.9M
2023-11-08 9.71 9.84 9.42 9.57 132.6M
2023-11-07 9.97 10.19 9.75 9.76 183.9M
2023-11-06 9.81 10.33 9.52 10.14 238.4M
2023-11-03 9.51 9.65 9.28 9.41 136.2M
2023-11-02 9.59 10.10 9.36 9.40 165.5M
2023-11-01 9.95 10.10 9.47 9.52 134.3M
2023-10-31 9.22 9.90 9.19 9.75 206.4M
2023-10-30 9.11 9.26 8.96 9.20 111.4M
2023-10-27 9.25 9.50 9.08 9.13 146.0M
2023-10-26 9.30 9.70 9.22 9.43 173.4M
2023-10-25 9.88 9.97 9.40 9.45 243.5M
2023-10-24 9.42 10.21 9.19 10.02 309.1M
2023-10-23 9.75 9.75 9.11 9.28 242.6M
2023-10-20 9.81 10.34 9.69 10.02 292.2M
2023-10-19 9.39 10.49 9.28 10.21 339.8M
2023-10-18 8.95 9.88 8.88 9.54 311.4M
2023-10-17 8.35 9.25 8.35 9.12 320.8M
2023-10-16 8.01 8.60 8.01 8.41 164.7M
2023-10-13 7.87 8.14 7.83 8.07 105.8M
2023-10-12 8.56 8.70 8.13 8.16 160.8M
2023-10-11 8.00 8.28 7.91 8.16 108.4M
2023-10-10 7.92 8.13 7.91 8.00 84.6M
2023-10-09 8.11 8.13 7.76 7.94 93.9M
2023-09-28 8.24 8.35 7.88 8.13 121.4M
2023-09-27 8.36 8.65 8.25 8.26 134.2M
2023-09-26 8.42 8.52 8.23 8.46 152.4M
2023-09-25 8.77 8.85 8.45 8.53 273.8M
2023-09-22 8.40 9.06 8.40 9.06 314.6M
2023-09-21 8.00 8.54 7.99 8.24 185.1M
2023-09-20 8.22 8.46 7.97 7.98 171.6M
2023-09-19 7.95 8.75 7.93 8.25 184.8M
2023-09-18 7.96 8.09 7.82 7.99 106.5M
2023-09-15 7.87 8.49 7.69 8.12 197.7M
2023-09-14 7.45 8.08 7.42 7.84 182.0M
2023-09-13 7.50 7.56 7.30 7.40 71.2M
2023-09-12 7.51 7.80 7.49 7.56 135.6M
2023-09-11 7.21 7.92 7.18 7.65 208.8M
2023-09-08 7.15 7.25 7.13 7.20 25.3M
2023-09-07 7.19 7.24 7.12 7.15 34.4M
2023-09-06 7.28 7.30 7.16 7.19 35.1M
2023-09-05 7.47 7.47 7.27 7.30 40.5M
2023-09-04 7.28 7.54 7.28 7.50 59.4M
2023-09-01 7.29 7.43 7.22 7.33 62.8M
2023-08-31 7.42 7.46 7.21 7.22 53.9M
2023-08-30 7.60 7.64 7.41 7.42 70.6M
2023-08-29 7.68 7.77 7.39 7.65 108.1M
2023-08-28 8.15 8.15 7.63 7.68 155.3M
2023-08-25 7.29 7.56 7.28 7.41 60.0M
2023-08-24 7.31 7.48 7.22 7.32 50.5M
2023-08-23 7.47 7.48 7.22 7.26 61.6M
2023-08-22 7.46 7.58 7.36 7.50 68.6M
2023-08-21 7.45 7.68 7.37 7.40 82.1M
2023-08-18 7.87 7.96 7.62 7.63 77.4M
2023-08-17 7.76 8.01 7.65 7.91 131.2M
2023-08-16 7.64 8.06 7.56 7.84 112.6M
2023-08-15 7.55 7.83 7.53 7.78 87.2M
2023-08-14 7.70 7.88 7.64 7.78 103.5M
2023-08-11 8.25 8.25 7.86 7.92 135.4M
2023-08-10 8.17 8.49 8.11 8.40 154.3M
2023-08-09 8.27 8.37 8.11 8.15 105.3M
2023-08-08 8.33 8.58 8.02 8.27 206.8M
2023-08-07 8.25 8.69 8.21 8.58 240.7M
2023-08-04 8.27 8.78 8.11 8.32 345.2M
2023-08-03 7.90 8.06 7.63 7.98 177.6M
2023-08-02 7.72 8.05 7.69 7.75 216.3M
2023-08-01 7.92 8.25 7.61 7.69 321.5M
2023-07-31 8.27 8.27 8.07 8.18 114.2M
2023-07-28 6.79 7.52 6.79 7.52 210.4M
2023-07-27 6.79 7.20 6.76 6.84 97.0M
2023-07-26 6.86 6.89 6.73 6.80 47.6M
2023-07-25 6.79 6.91 6.64 6.86 80.2M
2023-07-24 6.54 6.58 6.51 6.55 17.7M
2023-07-21 6.51 6.56 6.50 6.55 21.5M
2023-07-20 6.55 6.59 6.48 6.52 36.8M
2023-07-19 6.36 6.56 6.36 6.54 44.8M
2023-07-18 6.37 6.43 6.34 6.38 24.5M
2023-07-17 6.35 6.43 6.31 6.39 37.2M
2023-07-14 6.31 6.33 6.29 6.31 14.7M
2023-07-13 6.28 6.34 6.28 6.31 22.2M
2023-07-12 6.28 6.35 6.23 6.24 21.6M
2023-07-11 6.24 6.29 6.23 6.29 11.8M
2023-07-10 6.28 6.30 6.23 6.24 14.4M
2023-07-07 6.19 6.29 6.17 6.25 21.3M
2023-07-06 6.21 6.24 6.19 6.19 13.7M
2023-07-05 6.27 6.28 6.21 6.22 13.5M
2023-07-04 6.30 6.32 6.25 6.27 15.1M
2023-07-03 6.23 6.32 6.21 6.30 23.8M
2023-06-30 6.16 6.26 6.14 6.22 21.3M
2023-06-29 6.17 6.20 6.15 6.16 14.7M
2023-06-28 6.19 6.21 6.12 6.19 13.9M
2023-06-27 6.15 6.20 6.14 6.19 13.9M
2023-06-26 6.13 6.23 6.11 6.13 17.5M
2023-06-21 6.26 6.28 6.17 6.17 22.8M
2023-06-20 6.29 6.34 6.26 6.27 19.5M
2023-06-19 6.30 6.31 6.24 6.28 19.7M
2023-06-16 6.31 6.33 6.28 6.31 19.2M
2023-06-15 6.24 6.33 6.21 6.32 26.8M
2023-06-14 6.28 6.34 6.24 6.25 20.0M
2023-06-13 6.27 6.31 6.25 6.28 14.9M
2023-06-12 6.30 6.32 6.25 6.27 14.9M
2023-06-09 6.35 6.38 6.29 6.32 27.0M
2023-06-08 6.29 6.39 6.27 6.36 18.3M
2023-06-07 6.24 6.35 6.23 6.32 18.8M
2023-06-06 6.35 6.36 6.20 6.22 20.6M
2023-06-05 6.34 6.39 6.31 6.35 15.2M
2023-06-02 6.32 6.36 6.28 6.34 20.7M
2023-06-01 6.21 6.33 6.20 6.30 27.7M
2023-05-31 6.23 6.24 6.18 6.20 19.9M
2023-05-30 6.22 6.26 6.15 6.25 24.7M
2023-05-29 6.29 6.32 6.21 6.22 26.9M
2023-05-26 6.33 6.33 6.24 6.28 27.7M
2023-05-25 6.36 6.40 6.27 6.34 44.1M
2023-05-24 6.46 6.46 6.36 6.38 37.8M
2023-05-23 6.59 6.62 6.44 6.46 37.7M
2023-05-22 6.58 6.72 6.55 6.61 40.0M
2023-05-19 6.65 6.65 6.52 6.53 26.7M
2023-05-18 6.73 6.76 6.60 6.65 35.3M
2023-05-17 6.77 6.81 6.70 6.73 22.6M
2023-05-16 6.94 6.97 6.73 6.77 25.1M
2023-05-15 6.90 6.94 6.67 6.94 31.7M
2023-05-12 6.90 6.93 6.82 6.89 41.1M
2023-05-11 7.02 7.02 6.78 6.88 65.9M
2023-05-10 7.03 7.12 6.90 6.95 31.5M
2023-05-09 7.06 7.30 7.02 7.07 63.0M
2023-05-08 6.95 7.14 6.91 7.06 27.1M
2023-05-05 6.93 7.07 6.93 6.98 29.1M
2023-05-04 6.79 6.94 6.76 6.93 27.4M
2023-04-28 6.62 6.95 6.61 6.85 37.6M
2023-04-27 6.51 6.62 6.48 6.55 16.6M
2023-04-26 6.40 6.53 6.38 6.50 12.6M
2023-04-25 6.45 6.47 6.32 6.43 13.4M
2023-04-24 6.48 6.54 6.41 6.45 14.0M
2023-04-21 6.80 6.80 6.48 6.51 24.9M
2023-04-20 6.85 6.87 6.72 6.79 18.7M
2023-04-19 7.05 7.05 6.84 6.88 24.3M
2023-04-18 7.08 7.14 7.00 7.04 25.1M
2023-04-17 6.92 7.11 6.92 7.07 31.8M
2023-04-14 7.05 7.07 6.88 6.92 22.6M
2023-04-13 7.09 7.11 7.00 7.03 17.1M
2023-04-12 7.13 7.16 7.06 7.12 14.2M
2023-04-11 7.10 7.18 7.05 7.13 22.1M
2023-04-10 7.17 7.20 7.02 7.03 17.7M
2023-04-07 7.14 7.17 7.07 7.13 17.2M
2023-04-06 7.38 7.39 7.07 7.11 40.0M
2023-04-04 7.06 7.24 7.04 7.19 40.3M
2023-04-03 6.83 7.11 6.81 7.08 32.2M
2023-03-31 6.83 6.86 6.80 6.84 9.0M
2023-03-30 6.81 6.86 6.72 6.82 11.1M
2023-03-29 6.91 6.94 6.80 6.80 13.6M
2023-03-28 6.97 7.00 6.90 6.90 9.0M
2023-03-27 6.96 7.01 6.88 6.98 11.3M
2023-03-24 7.03 7.03 6.92 6.96 11.0M
2023-03-23 6.88 7.01 6.87 6.99 16.1M
2023-03-22 6.95 6.97 6.88 6.91 14.9M
2023-03-21 6.89 6.96 6.89 6.94 8.6M
2023-03-20 6.96 6.99 6.87 6.88 10.8M
2023-03-17 6.91 7.03 6.90 6.94 15.1M
2023-03-16 6.90 6.94 6.83 6.85 11.3M
2023-03-15 6.99 7.00 6.93 6.94 11.0M
2023-03-14 6.99 6.99 6.83 6.90 14.9M
2023-03-13 7.05 7.12 6.94 7.01 17.7M
2023-03-10 7.11 7.16 7.01 7.04 15.3M
2023-03-09 7.19 7.20 7.11 7.17 15.6M
2023-03-08 7.20 7.20 7.10 7.19 19.1M
2023-03-07 7.43 7.47 7.21 7.21 32.6M
2023-03-06 7.50 7.54 7.35 7.44 50.2M
2023-03-03 7.19 7.79 7.18 7.49 77.0M
2023-03-02 7.18 7.22 7.14 7.18 8.9M
2023-03-01 7.07 7.21 7.05 7.18 15.8M
2023-02-28 7.05 7.10 7.01 7.10 13.1M
2023-02-27 7.06 7.08 6.98 7.00 10.9M
2023-02-24 7.19 7.19 7.06 7.10 15.7M
2023-02-23 7.16 7.28 7.15 7.20 16.1M
2023-02-22 7.18 7.24 7.15 7.17 11.9M
2023-02-21 7.21 7.24 7.14 7.21 15.8M
2023-02-20 7.07 7.23 6.98 7.21 25.6M
2023-02-17 7.11 7.12 6.94 6.96 17.7M
2023-02-16 7.18 7.29 6.98 7.07 36.1M
2023-02-15 7.21 7.22 7.14 7.17 13.3M
2023-02-14 7.26 7.28 7.16 7.22 14.0M
2023-02-13 7.17 7.25 7.14 7.22 17.6M
2023-02-10 7.25 7.28 7.15 7.18 17.6M
2023-02-09 7.19 7.27 7.15 7.26 22.1M
2023-02-08 7.26 7.27 7.13 7.20 18.0M
2023-02-07 7.31 7.34 7.22 7.28 18.0M
2023-02-06 7.21 7.32 7.21 7.29 20.0M
2023-02-03 7.40 7.40 7.23 7.34 20.7M
2023-02-02 7.58 7.65 7.33 7.33 59.5M
2023-02-01 7.39 7.55 7.28 7.52 52.4M
2023-01-31 7.26 7.69 7.22 7.34 68.9M
2023-01-30 7.28 7.31 7.14 7.17 30.2M
2023-01-20 7.40 7.45 7.17 7.22 38.7M
2023-01-19 7.22 7.39 7.16 7.38 35.0M
2023-01-18 7.17 7.28 7.12 7.27 31.2M
2023-01-17 6.99 7.22 6.95 7.20 39.0M
2023-01-16 6.86 7.14 6.83 7.00 42.6M
2023-01-13 6.76 6.86 6.69 6.85 22.5M
2023-01-12 6.66 6.75 6.60 6.74 10.6M
2023-01-11 6.67 6.71 6.62 6.63 9.4M
2023-01-10 6.72 6.79 6.66 6.67 11.7M
2023-01-09 6.64 6.76 6.62 6.71 15.6M
2023-01-06 6.62 6.71 6.59 6.61 11.7M
2023-01-05 6.61 6.68 6.57 6.65 18.9M
2023-01-04 6.53 6.59 6.52 6.58 12.0M
2023-01-03 6.47 6.58 6.36 6.55 15.9M