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
2023-12-29 3.87 3.91 3.85 3.87 10.7M
2023-12-28 3.78 3.89 3.75 3.87 16.0M
2023-12-27 3.79 3.80 3.74 3.77 14.9M
2023-12-26 3.84 3.85 3.79 3.79 13.0M
2023-12-25 3.91 3.92 3.83 3.85 9.3M
2023-12-22 3.94 3.96 3.88 3.92 12.8M
2023-12-21 3.90 3.95 3.88 3.94 11.8M
2023-12-20 4.01 4.02 3.88 3.92 13.9M
2023-12-19 4.08 4.08 3.99 4.02 12.8M
2023-12-18 4.16 4.18 4.05 4.06 12.0M
2023-12-15 4.18 4.21 4.15 4.16 9.0M
2023-12-14 4.16 4.21 4.15 4.16 8.6M
2023-12-13 4.19 4.20 4.14 4.14 9.8M
2023-12-12 4.14 4.21 4.13 4.20 14.3M
2023-12-11 4.17 4.17 4.08 4.14 15.5M
2023-12-08 4.23 4.24 4.17 4.19 12.1M
2023-12-07 4.24 4.24 4.20 4.22 9.0M
2023-12-06 4.22 4.28 4.20 4.24 9.0M
2023-12-05 4.30 4.31 4.21 4.22 9.4M
2023-12-04 4.28 4.33 4.28 4.30 9.7M
2023-12-01 4.25 4.32 4.25 4.29 10.8M
2023-11-30 4.24 4.28 4.22 4.25 9.8M
2023-11-29 4.28 4.29 4.22 4.24 10.0M
2023-11-28 4.25 4.29 4.23 4.28 10.0M
2023-11-27 4.33 4.35 4.25 4.27 12.5M
2023-11-24 4.37 4.39 4.33 4.34 10.8M
2023-11-23 4.30 4.39 4.26 4.38 17.2M
2023-11-22 4.26 4.36 4.26 4.30 19.0M
2023-11-21 4.24 4.32 4.24 4.27 14.2M
2023-11-20 4.23 4.27 4.21 4.24 9.9M
2023-11-17 4.22 4.25 4.19 4.24 8.0M
2023-11-16 4.26 4.26 4.22 4.24 6.0M
2023-11-15 4.26 4.29 4.24 4.26 8.9M
2023-11-14 4.21 4.25 4.21 4.24 9.0M
2023-11-13 4.23 4.26 4.20 4.22 9.8M
2023-11-10 4.26 4.28 4.19 4.21 14.1M
2023-11-09 4.35 4.35 4.27 4.28 16.9M
2023-11-08 4.36 4.44 4.34 4.36 19.6M
2023-11-07 4.33 4.39 4.29 4.37 17.7M
2023-11-06 4.21 4.33 4.21 4.33 20.5M
2023-11-03 4.21 4.24 4.19 4.20 10.9M
2023-11-02 4.25 4.27 4.22 4.23 9.4M
2023-11-01 4.26 4.27 4.23 4.23 7.9M
2023-10-31 4.23 4.27 4.20 4.26 13.4M
2023-10-30 4.23 4.25 4.21 4.23 11.3M
2023-10-27 4.17 4.26 4.15 4.24 12.2M
2023-10-26 4.19 4.21 4.14 4.18 10.9M
2023-10-25 4.18 4.24 4.17 4.20 10.7M
2023-10-24 4.01 4.18 4.01 4.16 19.1M
2023-10-23 4.14 4.16 3.99 4.02 20.4M
2023-10-20 4.23 4.27 4.20 4.24 8.0M
2023-10-19 4.23 4.30 4.22 4.23 8.9M
2023-10-18 4.30 4.30 4.23 4.23 7.0M
2023-10-17 4.29 4.33 4.28 4.30 5.4M
2023-10-16 4.31 4.34 4.27 4.29 8.1M
2023-10-13 4.35 4.36 4.31 4.33 7.9M
2023-10-12 4.35 4.37 4.33 4.36 8.5M
2023-10-11 4.33 4.36 4.32 4.33 6.6M
2023-10-10 4.34 4.36 4.32 4.33 7.5M
2023-10-09 4.43 4.44 4.32 4.32 14.5M
2023-09-28 4.41 4.45 4.40 4.43 7.7M
2023-09-27 4.41 4.44 4.40 4.40 7.8M
2023-09-26 4.43 4.44 4.40 4.40 6.4M
2023-09-25 4.47 4.49 4.41 4.43 12.1M
2023-09-22 4.40 4.47 4.39 4.47 10.0M
2023-09-21 4.40 4.43 4.38 4.40 11.9M
2023-09-20 4.45 4.45 4.41 4.41 11.0M
2023-09-19 4.46 4.50 4.44 4.46 12.1M
2023-09-18 4.44 4.50 4.43 4.49 13.3M
2023-09-15 4.44 4.50 4.43 4.46 13.5M
2023-09-14 4.51 4.51 4.40 4.45 29.8M
2023-09-13 4.55 4.56 4.47 4.49 16.3M
2023-09-12 4.56 4.56 4.51 4.54 12.4M
2023-09-11 4.60 4.60 4.52 4.55 25.4M
2023-09-08 4.60 4.63 4.58 4.58 12.1M
2023-09-07 4.68 4.72 4.60 4.62 18.7M
2023-09-06 4.65 4.71 4.62 4.69 15.4M
2023-09-05 4.85 4.85 4.67 4.68 29.8M
2023-09-04 4.78 4.87 4.77 4.87 18.9M
2023-09-01 4.76 4.81 4.74 4.77 10.3M
2023-08-31 4.86 4.90 4.75 4.76 13.2M
2023-08-30 4.95 4.97 4.87 4.88 14.7M
2023-08-29 4.89 4.97 4.85 4.95 17.9M
2023-08-28 4.97 5.04 4.88 4.91 31.6M
2023-08-25 4.73 4.83 4.70 4.74 15.0M
2023-08-24 4.79 4.80 4.72 4.74 10.2M
2023-08-23 4.81 4.84 4.76 4.77 9.4M
2023-08-22 4.83 4.87 4.77 4.84 13.8M
2023-08-21 4.86 4.92 4.82 4.83 11.3M
2023-08-18 4.95 4.98 4.88 4.88 13.8M
2023-08-17 4.98 5.00 4.91 4.96 13.0M
2023-08-16 4.92 5.04 4.91 4.97 11.6M
2023-08-15 4.98 4.98 4.91 4.96 9.2M
2023-08-14 5.01 5.03 4.93 4.96 10.8M
2023-08-11 5.16 5.19 5.01 5.03 19.9M
2023-08-10 5.11 5.15 5.09 5.12 12.5M
2023-08-09 5.15 5.16 5.08 5.11 11.8M
2023-08-08 5.21 5.23 5.11 5.14 13.3M
2023-08-07 5.31 5.31 5.19 5.22 14.9M
2023-08-04 5.35 5.35 5.28 5.31 17.0M
2023-08-03 5.30 5.32 5.21 5.32 16.9M
2023-08-02 5.27 5.34 5.25 5.30 17.0M
2023-08-01 5.28 5.34 5.23 5.28 19.4M
2023-07-31 5.14 5.35 5.12 5.27 28.9M
2023-07-28 5.04 5.13 5.02 5.12 17.7M
2023-07-27 5.04 5.08 5.02 5.04 12.5M
2023-07-26 5.05 5.08 5.00 5.07 14.1M
2023-07-25 4.93 5.07 4.93 5.05 24.9M
2023-07-24 4.93 4.96 4.87 4.90 10.5M
2023-07-21 4.97 5.02 4.93 4.96 14.2M
2023-07-20 5.01 5.03 4.97 4.98 15.8M
2023-07-19 4.97 5.05 4.94 5.00 16.3M
2023-07-18 4.82 5.08 4.78 4.96 21.6M
2023-07-17 4.85 4.85 4.78 4.81 6.8M
2023-07-14 4.89 4.91 4.86 4.87 5.5M
2023-07-13 4.86 4.91 4.86 4.90 7.6M
2023-07-12 4.92 4.93 4.84 4.85 8.0M
2023-07-11 4.93 4.93 4.88 4.92 6.9M
2023-07-10 4.94 4.95 4.90 4.92 8.0M
2023-07-07 4.90 4.95 4.89 4.93 10.2M
2023-07-06 4.86 4.92 4.83 4.91 9.8M
2023-07-05 4.87 4.95 4.86 4.86 10.2M
2023-07-04 4.85 4.89 4.84 4.87 7.8M
2023-07-03 4.79 4.87 4.79 4.86 13.8M
2023-06-30 4.75 4.84 4.72 4.79 14.7M
2023-06-29 4.72 4.73 4.67 4.68 6.5M
2023-06-28 4.76 4.77 4.69 4.72 10.8M
2023-06-27 4.69 4.77 4.67 4.74 10.6M
2023-06-26 4.76 4.77 4.64 4.67 11.1M
2023-06-21 4.75 4.77 4.69 4.71 10.2M
2023-06-20 4.78 4.80 4.74 4.77 9.0M
2023-06-19 4.92 4.92 4.78 4.80 14.8M
2023-06-16 4.86 4.95 4.85 4.90 12.0M
2023-06-15 4.86 4.87 4.82 4.85 6.3M
2023-06-14 4.85 4.88 4.83 4.84 8.1M
2023-06-13 4.89 4.93 4.85 4.87 7.8M
2023-06-12 4.87 4.91 4.83 4.89 6.2M
2023-06-09 4.94 4.98 4.88 4.88 9.0M
2023-06-08 4.89 4.96 4.84 4.95 12.6M
2023-06-07 4.85 4.92 4.84 4.88 7.8M
2023-06-06 4.87 4.92 4.83 4.84 11.5M
2023-06-05 4.90 4.90 4.82 4.86 12.5M
2023-06-02 4.90 5.01 4.81 4.91 32.0M
2023-06-01 4.73 4.74 4.68 4.74 6.0M
2023-05-31 4.69 4.76 4.68 4.74 5.5M
2023-05-30 4.77 4.78 4.64 4.73 11.5M
2023-05-29 4.76 4.81 4.75 4.78 7.9M
2023-05-26 4.77 4.79 4.73 4.77 6.6M
2023-05-25 4.81 4.82 4.73 4.78 12.4M
2023-05-24 4.88 4.92 4.80 4.80 14.2M
2023-05-23 4.99 5.16 4.86 4.86 26.2M
2023-05-22 4.88 4.90 4.83 4.87 9.2M
2023-05-19 4.99 4.99 4.88 4.91 16.5M
2023-05-18 5.04 5.07 4.98 4.99 11.6M
2023-05-17 5.04 5.08 4.97 5.04 7.3M
2023-05-16 5.10 5.13 5.03 5.05 10.2M
2023-05-15 5.16 5.16 5.00 5.12 12.7M
2023-05-12 5.18 5.23 5.13 5.16 10.2M
2023-05-11 5.17 5.20 5.15 5.18 7.9M
2023-05-10 5.17 5.21 5.13 5.17 14.0M
2023-05-09 5.19 5.26 5.17 5.20 21.1M
2023-05-08 5.22 5.25 5.12 5.20 16.1M
2023-05-05 5.18 5.22 5.12 5.19 10.6M
2023-05-04 5.10 5.23 5.10 5.19 15.2M
2023-04-28 5.06 5.20 5.04 5.20 11.3M
2023-04-27 5.02 5.05 5.00 5.02 7.9M
2023-04-26 5.00 5.05 4.93 5.04 12.9M
2023-04-25 5.04 5.08 4.88 5.00 15.1M
2023-04-24 5.11 5.11 5.02 5.05 11.6M
2023-04-21 5.21 5.25 5.08 5.09 13.1M
2023-04-20 5.30 5.30 5.16 5.21 12.9M
2023-04-19 5.31 5.39 5.25 5.27 13.6M
2023-04-18 5.45 5.47 5.35 5.37 12.6M
2023-04-17 5.43 5.46 5.41 5.45 8.3M
2023-04-14 5.53 5.54 5.42 5.44 12.7M
2023-04-13 5.49 5.56 5.45 5.51 13.5M
2023-04-12 5.43 5.58 5.41 5.46 13.8M
2023-04-11 5.49 5.50 5.36 5.41 14.3M
2023-04-10 5.43 5.61 5.41 5.50 16.2M
2023-04-07 5.45 5.48 5.41 5.44 8.1M
2023-04-06 5.55 5.56 5.44 5.45 11.0M
2023-04-04 5.59 5.63 5.53 5.54 13.8M
2023-04-03 5.63 5.66 5.55 5.59 14.1M
2023-03-31 5.41 5.64 5.39 5.61 25.5M
2023-03-30 5.42 5.44 5.35 5.41 9.4M
2023-03-29 5.47 5.51 5.40 5.42 12.1M
2023-03-28 5.49 5.55 5.43 5.48 14.6M
2023-03-27 5.51 5.58 5.41 5.48 16.8M
2023-03-24 5.53 5.55 5.47 5.52 12.8M
2023-03-23 5.55 5.55 5.49 5.53 11.6M
2023-03-22 5.55 5.61 5.54 5.56 10.0M
2023-03-21 5.52 5.55 5.49 5.53 11.6M
2023-03-20 5.54 5.61 5.51 5.53 10.1M
2023-03-17 5.56 5.64 5.55 5.56 13.5M
2023-03-16 5.50 5.67 5.47 5.54 22.3M
2023-03-15 5.52 5.56 5.49 5.54 9.9M
2023-03-14 5.60 5.61 5.48 5.50 13.0M
2023-03-13 5.57 5.62 5.54 5.60 12.7M
2023-03-10 5.64 5.65 5.58 5.58 12.9M
2023-03-09 5.73 5.73 5.64 5.65 13.1M
2023-03-08 5.70 5.73 5.68 5.71 9.2M
2023-03-07 5.84 5.85 5.70 5.70 18.4M
2023-03-06 5.91 5.97 5.82 5.84 19.8M
2023-03-03 5.80 5.89 5.79 5.87 22.8M
2023-03-02 5.80 5.86 5.78 5.80 17.5M
2023-03-01 5.75 5.88 5.71 5.83 28.5M
2023-02-28 5.71 5.75 5.67 5.74 14.4M
2023-02-27 5.73 5.75 5.66 5.69 12.1M
2023-02-24 5.71 5.78 5.70 5.73 11.5M
2023-02-23 5.69 5.81 5.69 5.74 21.1M
2023-02-22 5.71 5.74 5.68 5.71 12.5M
2023-02-21 5.69 5.81 5.66 5.74 27.6M
2023-02-20 5.57 5.70 5.55 5.68 23.0M
2023-02-17 5.57 5.67 5.55 5.57 19.7M
2023-02-16 5.72 5.74 5.53 5.58 28.7M
2023-02-15 5.71 5.78 5.70 5.71 21.4M
2023-02-14 5.81 5.81 5.70 5.71 23.1M
2023-02-13 5.76 5.80 5.71 5.76 32.8M
2023-02-10 5.68 5.90 5.67 5.76 50.4M
2023-02-09 5.63 5.68 5.63 5.67 20.1M
2023-02-08 5.69 5.70 5.64 5.64 23.0M
2023-02-07 5.68 5.71 5.63 5.68 31.7M
2023-02-06 5.76 5.76 5.64 5.65 48.4M
2023-02-03 5.85 5.98 5.80 5.82 58.6M
2023-02-02 5.82 5.90 5.74 5.85 46.6M
2023-02-01 5.80 5.93 5.74 5.88 70.7M
2023-01-31 5.62 5.97 5.47 5.86 112.0M
2023-01-30 5.64 5.75 5.57 5.64 84.3M
2023-01-20 5.88 5.91 5.55 5.56 137.5M
2023-01-19 6.49 6.49 5.75 5.98 218.8M
2023-01-18 6.24 6.24 6.24 6.24 10.0M
2023-01-17 5.67 5.67 5.67 5.67 3.7M
2023-01-16 5.15 5.15 5.15 5.15 5.0M
2023-01-06 4.74 4.74 4.68 4.68 19.5M
2023-01-05 4.79 4.79 4.65 4.72 26.3M
2023-01-04 4.66 4.78 4.66 4.75 21.5M
2023-01-03 4.68 4.72 4.59 4.70 22.7M