Shandong Hongchuang Aluminum Industry Holding Co Ltd (002379)

002379
🏛️ 中国 →
17.10
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 4.22 4.27 4.19 4.20 8.1M
2022-12-29 4.14 4.34 4.10 4.22 14.4M
2022-12-28 4.22 4.22 4.12 4.13 8.9M
2022-12-27 4.24 4.29 4.16 4.22 10.3M
2022-12-26 4.16 4.25 4.11 4.22 11.7M
2022-12-23 4.10 4.20 4.10 4.16 8.1M
2022-12-22 4.29 4.37 4.11 4.12 12.8M
2022-12-21 4.29 4.32 4.15 4.23 14.4M
2022-12-20 4.32 4.34 4.21 4.33 13.7M
2022-12-19 4.43 4.49 4.31 4.34 16.6M
2022-12-16 4.56 4.59 4.41 4.44 22.9M
2022-12-15 4.47 4.56 4.30 4.52 36.4M
2022-12-14 4.38 4.59 4.38 4.57 47.7M
2022-12-13 4.20 4.51 4.18 4.32 39.8M
2022-12-12 4.17 4.33 4.15 4.18 23.2M
2022-12-09 4.13 4.20 4.08 4.20 13.5M
2022-12-08 4.11 4.15 4.09 4.10 10.8M
2022-12-07 4.14 4.16 4.10 4.11 9.5M
2022-12-06 4.25 4.25 4.12 4.15 14.0M
2022-12-05 4.09 4.29 4.07 4.22 23.8M
2022-12-02 4.07 4.15 4.04 4.09 13.8M
2022-12-01 4.15 4.19 4.08 4.10 11.4M
2022-11-30 4.18 4.20 4.09 4.12 11.5M
2022-11-29 4.05 4.20 4.04 4.18 17.3M
2022-11-28 4.00 4.03 3.93 4.00 10.6M
2022-11-25 4.10 4.11 4.03 4.04 8.3M
2022-11-24 4.11 4.22 4.08 4.11 10.0M
2022-11-23 4.07 4.12 3.99 4.09 11.1M
2022-11-22 4.08 4.16 4.04 4.07 12.5M
2022-11-21 4.10 4.11 4.02 4.09 10.4M
2022-11-18 4.23 4.24 4.11 4.11 16.7M
2022-11-17 4.24 4.26 4.12 4.23 16.0M
2022-11-16 4.27 4.28 4.21 4.22 11.2M
2022-11-15 4.27 4.28 4.18 4.28 22.0M
2022-11-14 4.39 4.50 4.20 4.24 23.0M
2022-11-11 4.44 4.46 4.35 4.41 19.7M
2022-11-10 4.30 4.44 4.28 4.36 21.1M
2022-11-09 4.32 4.40 4.31 4.34 18.6M
2022-11-08 4.21 4.41 4.18 4.31 27.3M
2022-11-07 4.21 4.28 4.16 4.22 23.6M
2022-11-04 3.89 4.18 3.86 4.18 33.8M
2022-11-03 3.93 4.01 3.87 3.89 15.5M
2022-11-02 3.91 4.01 3.86 3.96 19.2M
2022-11-01 3.96 3.96 3.79 3.91 23.7M
2022-10-31 4.09 4.10 3.88 3.93 30.3M
2022-10-28 4.11 4.18 4.01 4.13 23.5M
2022-10-27 4.23 4.30 4.10 4.11 18.6M
2022-10-26 4.12 4.32 4.09 4.21 25.1M
2022-10-25 4.26 4.26 4.00 4.12 23.4M
2022-10-24 4.29 4.35 4.18 4.21 25.8M
2022-10-21 4.25 4.33 4.24 4.30 19.7M
2022-10-20 4.43 4.44 4.15 4.24 37.6M
2022-10-19 4.52 4.55 4.35 4.43 30.5M
2022-10-18 4.66 4.68 4.51 4.56 28.8M
2022-10-17 4.65 4.69 4.52 4.66 31.2M
2022-10-14 4.64 4.75 4.57 4.71 42.2M
2022-10-13 4.66 4.90 4.62 4.64 49.2M
2022-10-12 4.51 4.76 4.31 4.63 52.0M
2022-10-11 4.47 4.69 4.45 4.59 52.6M
2022-10-10 4.68 4.72 4.45 4.46 75.9M
2022-09-30 4.33 4.73 4.32 4.73 50.4M
2022-09-29 4.22 4.34 4.22 4.30 23.2M
2022-09-28 4.50 4.50 4.16 4.20 38.3M
2022-09-27 4.54 4.62 4.39 4.50 31.0M
2022-09-26 4.39 4.70 4.34 4.50 35.5M
2022-09-23 4.66 4.69 4.42 4.46 39.5M
2022-09-22 4.60 4.72 4.53 4.64 38.9M
2022-09-21 4.62 4.69 4.43 4.62 52.7M
2022-09-20 4.35 4.63 4.29 4.59 93.4M
2022-09-19 4.76 4.79 4.43 4.43 87.8M
2022-09-16 5.40 5.60 4.92 4.92 149.8M
2022-09-15 5.30 5.64 4.99 5.47 169.5M
2022-09-14 5.30 5.83 4.91 5.34 211.8M
2022-09-13 5.15 5.43 4.83 5.43 172.8M
2022-09-09 4.51 4.94 4.38 4.94 29.0M
2022-09-08 4.56 4.59 4.44 4.49 20.9M
2022-09-07 4.40 4.77 4.38 4.61 32.2M
2022-09-06 4.34 4.43 4.30 4.38 11.8M
2022-09-05 4.31 4.39 4.24 4.30 12.2M
2022-09-02 4.17 4.36 4.15 4.30 12.8M
2022-09-01 4.21 4.27 4.14 4.18 13.8M
2022-08-31 4.54 4.54 4.15 4.22 29.8M
2022-08-30 4.67 4.67 4.44 4.50 18.5M
2022-08-29 4.58 4.65 4.42 4.63 18.3M
2022-08-26 4.65 4.67 4.51 4.53 16.7M
2022-08-25 4.66 4.71 4.48 4.68 23.6M
2022-08-24 4.87 4.92 4.65 4.65 26.1M
2022-08-23 4.70 4.98 4.65 4.87 36.4M
2022-08-22 4.60 4.74 4.56 4.74 26.0M
2022-08-19 4.63 4.75 4.55 4.60 25.6M
2022-08-18 4.68 4.69 4.54 4.60 17.1M
2022-08-17 4.76 4.80 4.57 4.63 25.2M
2022-08-16 4.70 4.80 4.62 4.72 32.2M
2022-08-15 4.41 4.79 4.41 4.65 55.0M
2022-08-12 4.59 4.61 4.44 4.45 32.0M
2022-08-11 4.60 4.73 4.52 4.55 56.4M
2022-08-10 4.63 4.76 4.33 4.59 100.4M
2022-08-09 4.07 4.46 4.05 4.46 37.4M
2022-08-08 3.97 4.07 3.92 4.05 32.9M
2022-08-05 4.03 4.04 3.95 3.98 29.7M
2022-08-04 4.00 4.10 3.89 4.03 50.3M
2022-08-03 4.20 4.32 3.97 3.99 83.1M
2022-08-02 4.41 4.49 4.31 4.31 91.3M
2022-08-01 5.51 5.57 4.79 4.79 149.7M
2022-07-29 5.32 5.32 4.93 5.32 60.7M
2022-07-28 4.46 4.84 4.36 4.84 86.5M
2022-07-27 4.07 4.48 4.05 4.40 47.7M
2022-07-26 3.88 4.11 3.85 4.08 20.6M
2022-07-25 3.97 3.97 3.88 3.89 13.7M
2022-07-22 3.92 3.97 3.88 3.94 12.7M
2022-07-21 3.89 4.08 3.83 3.93 26.5M
2022-07-20 3.88 3.90 3.83 3.89 12.2M
2022-07-19 3.85 3.94 3.82 3.85 16.2M
2022-07-18 3.69 3.90 3.68 3.85 21.4M
2022-07-15 3.73 3.92 3.60 3.71 32.7M
2022-07-14 3.71 3.77 3.64 3.73 10.8M
2022-07-13 3.67 3.72 3.65 3.70 11.0M
2022-07-12 3.74 3.77 3.67 3.69 11.8M
2022-07-11 3.72 3.79 3.67 3.77 19.3M
2022-07-08 3.78 3.79 3.72 3.74 16.9M
2022-07-07 3.61 3.84 3.58 3.78 28.5M
2022-07-06 3.66 3.69 3.56 3.60 15.8M
2022-07-05 3.65 3.75 3.63 3.69 22.4M
2022-07-04 3.68 3.74 3.66 3.67 20.8M
2022-07-01 3.71 3.78 3.62 3.71 39.4M
2022-06-30 3.63 4.00 3.63 3.75 73.5M
2022-06-29 3.67 3.79 3.56 3.64 71.1M
2022-06-28 3.32 3.63 3.30 3.63 27.6M
2022-06-27 3.32 3.34 3.28 3.30 10.6M
2022-06-24 3.39 3.39 3.28 3.31 11.1M
2022-06-23 3.32 3.36 3.27 3.35 12.4M
2022-06-22 3.37 3.44 3.31 3.32 11.5M
2022-06-21 3.51 3.53 3.36 3.39 18.6M
2022-06-20 3.56 3.61 3.49 3.54 15.1M
2022-06-17 3.49 3.60 3.43 3.56 19.1M
2022-06-16 3.51 3.53 3.43 3.47 10.9M
2022-06-15 3.51 3.58 3.46 3.48 16.5M
2022-06-14 3.56 3.56 3.42 3.52 19.5M
2022-06-13 3.62 3.63 3.45 3.55 24.7M
2022-06-10 3.34 3.67 3.34 3.57 45.4M
2022-06-09 3.39 3.40 3.31 3.38 15.8M
2022-06-08 3.31 3.45 3.23 3.41 27.6M
2022-06-07 3.31 3.31 3.26 3.28 8.5M
2022-06-06 3.32 3.33 3.27 3.30 10.6M
2022-06-02 3.24 3.30 3.23 3.29 10.9M
2022-06-01 3.31 3.32 3.23 3.27 15.5M
2022-05-31 3.24 3.28 3.19 3.27 14.0M
2022-05-30 3.24 3.29 3.20 3.23 9.1M
2022-05-27 3.28 3.32 3.21 3.24 12.4M
2022-05-26 3.30 3.33 3.25 3.28 10.7M
2022-05-25 3.34 3.37 3.28 3.32 11.5M
2022-05-24 3.40 3.41 3.30 3.31 19.8M
2022-05-23 3.31 3.40 3.27 3.39 22.5M
2022-05-20 3.12 3.32 3.12 3.31 24.8M
2022-05-19 3.08 3.12 3.06 3.12 5.6M
2022-05-18 3.14 3.14 3.09 3.10 6.1M
2022-05-17 3.15 3.16 3.10 3.11 4.4M
2022-05-16 3.15 3.17 3.12 3.15 6.8M
2022-05-13 3.13 3.15 3.08 3.14 6.3M
2022-05-12 3.08 3.12 3.07 3.11 4.5M
2022-05-11 3.11 3.16 3.09 3.09 8.2M
2022-05-10 3.08 3.11 3.05 3.10 6.5M
2022-05-09 3.09 3.14 3.06 3.12 5.7M
2022-05-06 3.08 3.13 3.04 3.09 7.2M
2022-05-05 3.09 3.16 3.04 3.13 8.0M
2022-04-29 3.06 3.10 3.01 3.09 8.5M
2022-04-28 3.05 3.09 2.97 3.01 7.7M
2022-04-27 2.98 3.09 2.92 3.07 12.0M
2022-04-26 3.16 3.16 2.99 3.01 14.6M
2022-04-25 3.24 3.29 3.12 3.13 16.2M
2022-04-22 3.20 3.34 3.19 3.30 11.0M
2022-04-21 3.35 3.35 3.21 3.24 11.1M
2022-04-20 3.38 3.44 3.32 3.35 11.2M
2022-04-19 3.29 3.44 3.29 3.41 17.5M
2022-04-18 3.34 3.34 3.27 3.29 10.1M
2022-04-15 3.31 3.41 3.30 3.34 20.5M
2022-04-14 3.31 3.35 3.27 3.30 14.6M
2022-04-13 3.18 3.33 3.11 3.32 25.1M
2022-04-12 3.13 3.19 3.05 3.19 15.5M
2022-04-11 3.11 3.18 3.09 3.11 11.2M
2022-04-08 3.12 3.15 3.07 3.11 5.7M
2022-04-07 3.18 3.18 3.11 3.13 7.1M
2022-04-06 3.12 3.18 3.11 3.16 8.1M
2022-04-01 3.10 3.13 3.08 3.13 7.7M
2022-03-31 3.13 3.16 3.10 3.11 5.5M
2022-03-30 3.12 3.16 3.08 3.13 7.0M
2022-03-29 3.16 3.18 3.10 3.12 7.3M
2022-03-28 3.24 3.24 3.14 3.17 10.0M
2022-03-25 3.20 3.25 3.20 3.23 10.4M
2022-03-24 3.21 3.28 3.17 3.22 12.0M
2022-03-23 3.20 3.22 3.16 3.20 7.7M
2022-03-22 3.18 3.23 3.15 3.19 11.9M
2022-03-21 3.16 3.19 3.08 3.17 14.4M
2022-03-18 3.08 3.13 3.06 3.12 10.4M
2022-03-17 3.09 3.15 3.06 3.07 13.8M
2022-03-16 3.09 3.10 2.92 3.06 16.0M
2022-03-15 3.16 3.24 3.02 3.02 20.1M
2022-03-14 3.24 3.32 3.18 3.19 18.4M
2022-03-11 3.23 3.30 3.17 3.28 17.0M
2022-03-10 3.28 3.32 3.25 3.28 19.8M
2022-03-09 3.39 3.42 3.18 3.26 36.9M
2022-03-08 3.49 3.51 3.35 3.42 38.4M
2022-03-07 3.60 3.68 3.49 3.52 54.9M
2022-03-04 3.88 3.88 3.52 3.53 92.0M
2022-03-03 3.45 3.70 3.35 3.70 27.1M
2022-03-02 3.30 3.46 3.27 3.36 23.4M
2022-03-01 3.29 3.30 3.24 3.30 10.6M
2022-02-28 3.29 3.34 3.21 3.28 9.4M
2022-02-25 3.25 3.37 3.24 3.29 18.0M
2022-02-24 3.26 3.34 3.19 3.22 17.0M
2022-02-23 3.28 3.28 3.23 3.26 5.8M
2022-02-22 3.31 3.33 3.25 3.27 7.6M
2022-02-21 3.32 3.34 3.30 3.31 8.1M
2022-02-18 3.29 3.33 3.25 3.33 8.3M
2022-02-17 3.30 3.31 3.26 3.28 6.6M
2022-02-16 3.25 3.30 3.25 3.30 7.1M
2022-02-15 3.30 3.30 3.21 3.24 7.1M
2022-02-14 3.30 3.31 3.26 3.28 7.7M
2022-02-11 3.34 3.36 3.27 3.29 7.0M
2022-02-10 3.38 3.44 3.32 3.36 8.0M
2022-02-09 3.36 3.40 3.31 3.35 12.7M
2022-02-08 3.20 3.32 3.19 3.32 10.5M
2022-02-07 3.16 3.23 3.14 3.21 7.5M
2022-01-28 3.11 3.19 3.05 3.13 8.9M
2022-01-27 3.17 3.19 3.09 3.10 8.5M
2022-01-26 3.13 3.17 3.10 3.15 6.2M
2022-01-25 3.27 3.28 3.12 3.13 8.3M
2022-01-24 3.24 3.29 3.16 3.27 8.2M
2022-01-21 3.23 3.26 3.18 3.24 8.7M
2022-01-20 3.33 3.34 3.23 3.23 7.4M
2022-01-19 3.31 3.37 3.28 3.33 6.9M
2022-01-18 3.37 3.39 3.29 3.31 6.9M
2022-01-17 3.34 3.38 3.32 3.35 7.2M
2022-01-14 3.39 3.42 3.32 3.33 10.7M
2022-01-13 3.47 3.49 3.39 3.41 11.0M
2022-01-12 3.34 3.42 3.33 3.41 12.1M
2022-01-11 3.32 3.36 3.31 3.33 8.0M
2022-01-10 3.30 3.33 3.28 3.32 7.3M
2022-01-07 3.29 3.34 3.28 3.29 10.5M
2022-01-06 3.26 3.32 3.25 3.29 7.2M
2022-01-05 3.30 3.33 3.23 3.26 9.9M
2022-01-04 3.20 3.33 3.19 3.30 17.2M