Red Star Macalline Group Corp Ltd Class A (601828)

601828
🏛️ 中国 →
2.80
最終更新: 2025-09-30
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 8.77 8.88 8.73 8.81 6.6M
2021-12-30 8.77 8.83 8.74 8.75 5.5M
2021-12-29 8.74 8.76 8.69 8.74 4.2M
2021-12-28 8.76 8.77 8.68 8.73 4.3M
2021-12-27 8.66 8.77 8.66 8.75 5.0M
2021-12-24 8.77 8.77 8.60 8.69 5.4M
2021-12-23 8.77 8.81 8.65 8.73 4.7M
2021-12-22 8.85 8.87 8.73 8.77 7.7M
2021-12-21 8.71 8.85 8.70 8.82 8.7M
2021-12-20 8.75 8.83 8.66 8.71 4.8M
2021-12-17 8.81 8.88 8.71 8.75 6.1M
2021-12-16 8.74 8.94 8.70 8.82 8.2M
2021-12-15 8.65 8.87 8.62 8.74 9.0M
2021-12-14 8.72 8.75 8.63 8.65 5.9M
2021-12-13 8.88 8.93 8.71 8.74 10.3M
2021-12-10 8.88 8.96 8.79 8.89 11.0M
2021-12-09 8.51 9.14 8.51 8.91 26.5M
2021-12-08 8.51 8.52 8.46 8.50 3.5M
2021-12-07 8.50 8.51 8.45 8.50 4.8M
2021-12-06 8.42 8.53 8.42 8.46 4.8M
2021-12-03 8.50 8.50 8.42 8.45 5.0M
2021-12-02 8.51 8.57 8.45 8.48 5.8M
2021-12-01 8.47 8.53 8.42 8.49 7.2M
2021-11-30 8.40 8.47 8.38 8.47 5.8M
2021-11-29 8.57 8.57 8.35 8.40 11.8M
2021-11-26 8.82 8.83 8.57 8.61 11.3M
2021-11-25 8.86 8.93 8.76 8.80 7.8M
2021-11-24 8.82 8.92 8.77 8.86 5.7M
2021-11-23 8.89 8.89 8.76 8.79 5.5M
2021-11-22 8.82 8.94 8.82 8.83 5.8M
2021-11-19 8.82 8.85 8.75 8.82 5.4M
2021-11-18 8.81 8.89 8.73 8.81 6.7M
2021-11-17 8.73 8.93 8.64 8.84 6.6M
2021-11-16 8.68 8.78 8.66 8.70 5.6M
2021-11-15 8.76 8.80 8.65 8.68 7.0M
2021-11-12 8.87 8.87 8.71 8.77 3.5M
2021-11-11 8.65 8.90 8.65 8.83 4.7M
2021-11-10 8.73 8.76 8.61 8.74 4.6M
2021-11-09 8.76 8.84 8.69 8.74 3.4M
2021-11-08 8.60 8.80 8.58 8.78 4.9M
2021-11-05 8.80 8.82 8.60 8.60 5.3M
2021-11-04 8.85 8.89 8.74 8.80 3.5M
2021-11-03 8.91 8.98 8.76 8.84 4.6M
2021-11-02 9.02 9.08 8.88 8.91 3.3M
2021-11-01 9.02 9.13 9.01 9.08 3.2M
2021-10-29 8.98 9.15 8.93 9.10 3.5M
2021-10-28 8.90 8.98 8.82 8.93 3.1M
2021-10-27 9.19 9.20 8.84 8.89 6.7M
2021-10-26 9.22 9.30 9.15 9.18 6.6M
2021-10-25 9.40 9.43 9.12 9.30 12.9M
2021-10-22 9.85 10.30 9.56 9.74 23.1M
2021-10-21 9.45 9.59 9.42 9.54 5.6M
2021-10-20 9.46 9.65 9.43 9.51 7.1M
2021-10-19 9.23 9.52 9.20 9.47 7.7M
2021-10-18 9.33 9.41 9.23 9.25 5.3M
2021-10-15 9.38 9.46 9.27 9.32 5.2M
2021-10-14 9.43 9.49 9.34 9.38 4.2M
2021-10-13 9.43 9.49 9.34 9.42 4.7M
2021-10-12 9.52 9.52 9.30 9.41 7.1M
2021-10-11 9.61 9.65 9.40 9.54 6.4M
2021-10-08 9.50 9.62 9.43 9.54 8.2M
2021-09-30 9.42 9.49 9.37 9.38 5.2M
2021-09-29 9.47 9.53 9.27 9.42 6.5M
2021-09-28 9.60 9.60 9.43 9.47 6.3M
2021-09-27 9.67 9.73 9.52 9.60 9.7M
2021-09-24 9.60 9.70 9.50 9.64 7.2M
2021-09-23 9.41 9.70 9.40 9.70 7.2M
2021-09-22 9.24 9.44 9.18 9.41 5.9M
2021-09-17 9.27 9.40 9.23 9.32 5.8M
2021-09-16 9.61 9.69 9.19 9.23 15.2M
2021-09-15 9.87 9.88 9.63 9.67 14.2M
2021-09-14 10.20 10.35 9.84 9.87 17.4M
2021-09-13 10.23 10.24 10.06 10.15 13.5M
2021-09-10 10.52 10.63 10.20 10.22 13.7M
2021-09-09 10.43 10.64 10.40 10.46 12.1M
2021-09-08 10.57 10.63 10.29 10.39 11.9M
2021-09-07 10.37 10.66 10.33 10.56 10.8M
2021-09-06 10.30 10.43 10.20 10.39 7.2M
2021-09-03 10.10 10.34 10.10 10.23 8.8M
2021-09-02 10.30 10.33 10.08 10.15 8.7M
2021-09-01 10.12 10.34 10.05 10.28 8.2M
2021-08-31 10.40 10.40 10.03 10.12 11.6M
2021-08-30 10.72 10.80 10.42 10.44 11.9M
2021-08-27 10.42 10.84 10.25 10.72 19.3M
2021-08-26 10.16 10.54 10.05 10.47 11.9M
2021-08-25 10.07 10.14 10.00 10.12 4.3M
2021-08-24 9.99 10.09 9.92 10.07 4.9M
2021-08-23 9.81 9.99 9.76 9.97 4.1M
2021-08-20 9.93 9.97 9.76 9.78 4.1M
2021-08-19 9.91 10.01 9.81 9.88 3.8M
2021-08-18 9.97 9.97 9.76 9.91 5.9M
2021-08-17 10.22 10.22 9.92 9.92 6.8M
2021-08-16 10.14 10.34 10.11 10.23 5.3M
2021-08-13 10.27 10.28 10.10 10.17 5.6M
2021-08-12 10.47 10.47 10.27 10.28 7.0M
2021-08-11 10.59 10.65 10.45 10.47 7.7M
2021-08-10 10.44 10.52 10.24 10.41 8.1M
2021-08-09 10.19 10.65 10.00 10.49 11.2M
2021-08-06 10.40 10.40 10.02 10.12 10.5M
2021-08-05 10.37 10.48 10.23 10.31 7.8M
2021-08-04 10.38 10.65 10.34 10.46 9.9M
2021-08-03 10.30 10.43 10.28 10.36 8.3M
2021-08-02 10.12 10.54 10.02 10.44 12.1M
2021-07-30 10.28 10.28 9.95 10.23 8.0M
2021-07-29 10.30 10.48 10.12 10.25 10.2M
2021-07-28 10.57 10.69 10.11 10.25 15.0M
2021-07-27 10.49 11.00 10.39 10.66 18.6M
2021-07-26 10.89 10.98 10.16 10.42 19.4M
2021-07-23 11.24 11.33 10.89 10.89 11.2M
2021-07-22 11.18 11.38 10.89 11.24 16.7M
2021-07-21 11.48 11.55 11.15 11.29 13.4M
2021-07-20 11.43 11.64 11.30 11.59 8.1M
2021-07-19 11.60 11.68 11.21 11.52 11.4M
2021-07-16 11.47 11.78 11.30 11.54 13.9M
2021-07-15 11.38 11.48 11.15 11.43 13.3M
2021-07-14 11.98 12.00 11.15 11.41 28.1M
2021-07-13 11.96 12.08 11.79 12.00 14.4M
2021-07-12 12.29 12.29 11.80 11.98 17.7M
2021-07-09 12.34 12.60 11.99 12.17 25.2M
2021-07-08 13.80 13.80 12.50 12.54 35.0M
2021-07-07 13.80 14.09 13.38 13.80 21.4M
2021-07-06 12.99 13.88 12.79 13.79 22.5M
2021-07-05 13.03 13.37 12.73 12.90 20.5M
2021-07-02 12.22 13.43 12.12 13.03 30.7M
2021-07-01 11.97 12.43 11.88 12.32 16.5M
2021-06-30 12.12 12.12 11.75 12.00 10.5M
2021-06-29 11.90 12.38 11.78 12.08 20.2M
2021-06-28 11.05 12.05 11.00 11.94 31.1M
2021-06-25 11.08 11.15 10.87 10.95 8.6M
2021-06-24 11.13 11.15 10.91 11.03 9.7M
2021-06-23 10.91 11.35 10.83 11.01 14.0M
2021-06-22 10.58 11.29 10.45 11.00 29.2M
2021-06-21 9.99 10.75 9.91 10.59 17.0M
2021-06-18 9.99 10.03 9.85 9.98 5.2M
2021-06-17 10.22 10.36 9.93 9.99 6.8M
2021-06-16 9.74 10.16 9.74 10.13 10.3M
2021-06-15 9.98 10.06 9.65 9.85 8.1M
2021-06-11 10.33 10.38 9.95 10.00 8.3M
2021-06-10 10.23 10.42 10.08 10.32 7.1M
2021-06-09 10.26 10.49 10.15 10.26 5.1M
2021-06-08 10.27 10.57 10.00 10.24 10.4M
2021-06-07 10.07 10.43 10.06 10.30 13.6M
2021-06-04 10.10 10.20 9.95 10.01 8.0M
2021-06-03 9.77 10.34 9.76 10.20 20.0M
2021-06-02 9.64 9.76 9.55 9.72 7.4M
2021-06-01 9.75 9.86 9.62 9.69 10.2M
2021-05-31 9.91 10.05 9.63 9.70 10.3M
2021-05-28 10.15 10.24 9.95 9.99 6.6M
2021-05-27 10.07 10.17 9.91 10.08 8.8M
2021-05-26 10.45 10.53 9.88 10.08 20.2M
2021-05-25 9.88 10.78 9.57 10.53 30.5M
2021-05-24 9.35 9.80 9.33 9.80 8.9M
2021-05-21 9.55 9.69 9.37 9.37 3.7M
2021-05-20 9.47 9.60 9.35 9.57 3.8M
2021-05-19 9.39 9.58 9.28 9.47 4.5M
2021-05-18 9.45 9.45 9.28 9.39 3.4M
2021-05-17 9.55 9.60 9.37 9.40 3.6M
2021-05-14 9.48 9.60 9.42 9.59 3.9M
2021-05-13 9.50 9.58 9.42 9.51 3.6M
2021-05-12 9.25 9.63 9.21 9.50 7.3M
2021-05-11 9.24 9.31 9.14 9.28 3.6M
2021-05-10 9.47 9.50 9.24 9.25 5.9M
2021-05-07 9.29 9.49 9.24 9.46 5.8M
2021-05-06 9.16 9.33 9.12 9.23 4.5M
2021-04-30 9.09 9.29 9.03 9.13 4.6M
2021-04-29 9.03 9.07 8.98 9.06 1.7M
2021-04-28 8.91 9.03 8.88 9.02 1.6M
2021-04-27 8.96 9.05 8.91 8.92 1.5M
2021-04-26 9.00 9.07 8.96 9.00 2.5M
2021-04-23 8.96 8.99 8.88 8.99 2.0M
2021-04-22 9.02 9.05 8.93 8.95 1.8M
2021-04-21 8.99 9.06 8.91 9.03 2.3M
2021-04-20 9.04 9.08 8.93 8.98 3.3M
2021-04-19 9.07 9.12 9.04 9.07 2.6M
2021-04-16 9.02 9.12 8.94 9.07 2.6M
2021-04-15 9.03 9.07 8.97 9.03 1.7M
2021-04-14 8.89 9.03 8.86 9.01 2.2M
2021-04-13 8.93 8.97 8.87 8.90 1.7M
2021-04-12 9.04 9.04 8.85 8.93 3.7M
2021-04-09 9.01 9.06 8.95 9.04 2.0M
2021-04-08 9.14 9.14 9.02 9.04 2.9M
2021-04-07 9.09 9.15 9.04 9.13 2.9M
2021-04-06 9.11 9.14 9.03 9.08 2.8M
2021-04-02 9.13 9.15 9.02 9.07 2.7M
2021-04-01 9.18 9.19 9.02 9.09 2.8M
2021-03-31 9.03 9.21 8.98 9.11 3.0M
2021-03-30 9.40 9.45 9.06 9.15 5.6M
2021-03-29 9.45 9.50 9.35 9.45 3.3M
2021-03-26 9.56 9.64 9.44 9.48 3.4M
2021-03-25 9.55 9.64 9.46 9.59 3.1M
2021-03-24 9.60 9.67 9.43 9.56 3.9M
2021-03-23 9.72 9.95 9.50 9.59 4.7M
2021-03-22 9.52 9.73 9.37 9.68 5.2M
2021-03-19 9.48 9.71 9.45 9.54 3.9M
2021-03-18 9.63 9.80 9.49 9.50 5.6M
2021-03-17 9.62 10.05 9.55 9.74 9.9M
2021-03-16 9.67 9.67 9.46 9.61 7.8M
2021-03-15 9.15 9.75 9.13 9.58 13.7M
2021-03-12 8.89 8.95 8.81 8.90 2.1M
2021-03-11 8.80 9.10 8.80 8.90 2.3M
2021-03-10 8.99 9.04 8.78 8.80 2.5M
2021-03-09 9.03 9.09 8.86 8.98 3.9M
2021-03-08 9.19 9.21 9.05 9.07 2.9M
2021-03-05 9.04 9.17 9.04 9.14 3.0M
2021-03-04 9.04 9.20 9.00 9.10 3.6M
2021-03-03 8.97 9.08 8.95 9.05 1.9M
2021-03-02 8.98 9.13 8.94 9.01 2.3M
2021-03-01 8.95 9.03 8.93 8.98 2.4M
2021-02-26 9.10 9.17 8.84 8.93 4.1M
2021-02-25 9.21 9.24 9.07 9.09 3.1M
2021-02-24 9.10 9.24 9.06 9.12 3.7M
2021-02-23 9.09 9.19 9.04 9.07 2.7M
2021-02-22 9.06 9.22 9.00 9.10 5.0M
2021-02-19 8.90 9.06 8.82 9.04 3.8M
2021-02-18 8.81 8.98 8.80 8.91 4.1M
2021-02-10 8.71 8.77 8.65 8.75 2.1M
2021-02-09 8.79 8.79 8.63 8.71 3.4M
2021-02-08 8.79 8.86 8.70 8.74 2.0M
2021-02-05 8.85 8.90 8.71 8.76 2.9M
2021-02-04 8.95 9.04 8.70 8.86 4.1M
2021-02-03 8.96 9.09 8.83 8.93 3.5M
2021-02-02 9.29 9.31 8.97 8.99 6.2M
2021-02-01 9.60 9.77 9.33 9.35 5.2M
2021-01-29 9.77 9.85 9.63 9.68 4.3M
2021-01-28 9.87 9.88 9.65 9.66 4.0M
2021-01-27 9.73 9.85 9.67 9.80 3.9M
2021-01-26 9.89 9.93 9.65 9.76 6.0M
2021-01-25 9.90 9.90 9.64 9.82 6.8M
2021-01-22 9.99 10.17 9.90 9.94 6.7M
2021-01-21 9.99 10.00 9.85 9.97 5.6M
2021-01-20 9.95 10.10 9.78 9.95 9.6M
2021-01-19 9.43 10.16 9.43 10.00 18.9M
2021-01-18 9.30 9.71 9.18 9.50 8.3M
2021-01-15 9.27 9.34 9.18 9.28 6.6M
2021-01-14 9.02 9.29 9.00 9.26 7.8M
2021-01-13 9.05 9.14 8.88 9.05 8.0M
2021-01-12 8.95 9.15 8.86 9.03 7.0M
2021-01-11 8.98 9.10 8.91 9.00 8.0M
2021-01-08 9.06 9.13 8.99 9.07 5.1M
2021-01-07 9.02 9.11 8.90 9.06 8.7M
2021-01-06 8.80 9.06 8.79 9.03 6.4M
2021-01-05 8.55 8.95 8.50 8.90 7.6M
2021-01-04 8.51 8.59 8.45 8.53 4.1M