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
2024-12-20 8.19 8.97 8.16 8.97 67.9M
2024-12-19 7.90 8.15 7.85 8.15 32.4M
2024-12-18 8.21 8.36 7.93 8.03 40.4M
2024-12-17 8.08 8.30 7.86 8.21 38.8M
2024-12-16 7.87 8.30 7.81 8.07 53.2M
2024-12-13 7.83 7.91 7.65 7.85 20.8M
2024-12-12 7.66 8.00 7.64 7.86 31.5M
2024-12-11 7.53 7.75 7.48 7.66 21.9M
2024-12-10 7.69 7.82 7.46 7.55 37.2M
2024-12-09 7.70 7.86 7.40 7.55 25.8M
2024-12-06 7.60 7.83 7.45 7.73 21.3M
2024-12-05 7.84 7.92 7.57 7.61 25.8M
2024-12-04 7.82 8.12 7.72 7.90 30.9M
2024-12-03 7.45 7.93 7.25 7.88 42.0M
2024-12-02 7.31 7.63 7.21 7.44 28.3M
2024-11-29 7.26 7.40 7.14 7.32 25.5M
2024-11-28 6.82 7.32 6.82 7.25 28.0M
2024-11-27 6.84 6.90 6.55 6.86 15.6M
2024-11-26 6.78 7.00 6.76 6.84 14.7M
2024-11-25 6.72 6.93 6.67 6.82 17.1M
2024-11-22 6.96 6.99 6.72 6.74 21.5M
2024-11-21 7.15 7.25 6.94 6.97 20.9M
2024-11-20 6.96 7.18 6.92 7.15 18.7M
2024-11-19 6.98 7.17 6.74 6.98 37.7M
2024-11-18 7.38 7.45 6.93 6.99 25.7M
2024-11-15 7.44 7.62 7.38 7.41 19.6M
2024-11-14 7.93 7.95 7.46 7.52 21.9M
2024-11-13 7.87 8.04 7.71 7.93 16.8M
2024-11-12 8.04 8.18 7.82 7.94 25.3M
2024-11-11 7.98 8.17 7.93 8.04 27.8M
2024-11-08 7.85 8.23 7.68 7.98 42.5M
2024-11-07 7.66 8.06 7.45 7.75 42.0M
2024-11-06 7.36 7.75 7.31 7.65 49.4M
2024-11-05 6.92 7.40 6.83 7.35 46.3M
2024-11-04 6.90 6.98 6.72 6.91 18.6M
2024-11-01 7.18 7.30 6.90 6.92 28.6M
2024-10-31 7.05 7.29 7.03 7.20 31.7M
2024-10-30 7.22 7.39 7.07 7.11 37.2M
2024-10-29 7.16 7.61 7.07 7.36 50.1M
2024-10-28 7.20 7.32 6.98 7.16 42.5M
2024-10-25 7.48 7.48 7.00 7.20 55.5M
2024-10-24 6.94 7.54 6.88 7.44 55.0M
2024-10-23 7.03 7.32 6.80 6.94 75.2M
2024-10-22 6.24 6.77 6.10 6.77 45.6M
2024-10-21 6.36 6.41 6.01 6.15 31.0M
2024-10-18 6.09 6.43 6.09 6.28 32.1M
2024-10-17 6.11 6.25 6.09 6.12 14.7M
2024-10-16 6.00 6.23 5.96 6.11 22.0M
2024-10-15 6.15 6.49 6.04 6.06 33.7M
2024-10-14 5.77 6.20 5.77 6.14 33.7M
2024-10-11 5.83 5.89 5.66 5.78 14.4M
2024-10-10 5.76 6.05 5.66 5.81 23.9M
2024-10-09 5.92 6.05 5.64 5.74 33.3M
2024-10-08 6.46 6.46 5.82 6.03 64.3M
2024-09-30 5.81 5.87 5.50 5.87 44.0M
2024-09-27 5.29 5.65 5.26 5.44 26.7M
2024-09-26 5.00 5.25 4.95 5.22 16.8M
2024-09-25 5.09 5.37 4.94 4.98 19.9M
2024-09-24 4.82 5.08 4.79 5.06 14.2M
2024-09-23 4.74 4.87 4.74 4.77 4.9M
2024-09-20 4.76 4.78 4.66 4.76 4.7M
2024-09-19 4.62 4.81 4.59 4.73 6.9M
2024-09-18 4.69 4.77 4.52 4.62 8.1M
2024-09-13 4.83 5.05 4.69 4.69 18.9M
2024-09-12 4.89 4.95 4.84 4.86 3.9M
2024-09-11 4.75 4.90 4.75 4.85 4.5M
2024-09-10 4.76 4.83 4.71 4.80 6.3M
2024-09-09 4.87 4.87 4.61 4.81 16.5M
2024-09-06 4.74 4.91 4.63 4.91 10.8M
2024-09-05 4.77 4.82 4.70 4.74 6.5M
2024-09-04 4.89 4.89 4.75 4.79 5.4M
2024-09-03 4.94 4.99 4.85 4.87 5.7M
2024-09-02 5.05 5.07 4.92 4.95 6.5M
2024-08-30 4.97 5.10 4.96 5.05 7.0M
2024-08-29 4.79 5.03 4.76 5.01 7.8M
2024-08-28 4.82 4.87 4.77 4.82 3.6M
2024-08-27 4.81 4.86 4.77 4.81 4.2M
2024-08-26 4.84 4.92 4.80 4.83 4.9M
2024-08-23 4.71 4.85 4.70 4.83 5.2M
2024-08-22 4.87 4.89 4.75 4.76 5.7M
2024-08-21 4.89 4.97 4.85 4.88 5.3M
2024-08-20 5.02 5.06 4.85 4.88 8.8M
2024-08-19 5.01 5.08 4.95 5.01 7.1M
2024-08-16 5.07 5.15 4.98 5.01 7.4M
2024-08-15 4.98 5.06 4.95 5.03 7.7M
2024-08-14 5.06 5.09 4.97 4.98 5.0M
2024-08-13 5.07 5.12 5.01 5.07 4.8M
2024-08-12 5.14 5.17 5.02 5.08 6.0M
2024-08-09 5.08 5.20 5.08 5.15 7.0M
2024-08-08 5.05 5.17 4.99 5.08 4.9M
2024-08-07 5.05 5.11 5.00 5.04 4.0M
2024-08-06 4.92 5.10 4.92 5.07 7.8M
2024-08-05 5.00 5.10 4.90 4.92 9.9M
2024-08-02 5.06 5.10 4.96 5.01 6.2M
2024-08-01 5.32 5.39 5.05 5.08 15.0M
2024-07-31 4.93 5.40 4.89 5.34 18.9M
2024-07-30 4.91 4.93 4.83 4.92 4.8M
2024-07-29 4.98 5.03 4.89 4.91 7.1M
2024-07-26 4.80 4.99 4.80 4.98 8.6M
2024-07-25 4.79 4.85 4.68 4.79 9.9M
2024-07-24 4.87 4.92 4.73 4.78 10.6M
2024-07-23 5.05 5.13 4.85 4.87 11.4M
2024-07-22 5.06 5.12 4.93 5.08 10.4M
2024-07-19 5.03 5.12 4.86 5.07 10.6M
2024-07-18 5.15 5.16 4.97 5.06 13.7M
2024-07-17 5.49 5.50 5.20 5.21 12.2M
2024-07-16 5.55 5.63 5.43 5.46 9.2M
2024-07-15 5.56 5.63 5.50 5.58 8.3M
2024-07-12 5.55 5.65 5.48 5.55 11.4M
2024-07-11 5.33 5.55 5.20 5.51 23.9M
2024-07-10 5.59 5.59 5.26 5.26 23.5M
2024-07-09 5.57 5.66 5.32 5.60 16.8M
2024-07-08 5.65 5.67 5.50 5.57 13.5M
2024-07-05 5.52 5.70 5.41 5.65 19.7M
2024-07-04 5.76 5.81 5.40 5.52 25.4M
2024-07-03 5.85 5.99 5.69 5.72 14.7M
2024-07-02 5.82 5.90 5.78 5.82 11.8M
2024-07-01 5.85 5.91 5.78 5.83 12.7M
2024-06-28 5.80 6.02 5.77 5.86 17.6M
2024-06-27 6.15 6.20 5.60 5.78 28.7M
2024-06-26 6.13 6.17 6.06 6.15 9.7M
2024-06-25 6.05 6.25 6.02 6.17 11.0M
2024-06-24 6.06 6.12 5.98 6.02 11.2M
2024-06-21 5.98 6.13 5.95 6.07 9.5M
2024-06-20 6.20 6.26 5.95 5.99 14.0M
2024-06-19 6.21 6.28 6.17 6.20 8.0M
2024-06-18 6.04 6.30 6.01 6.20 16.8M
2024-06-17 6.00 6.13 5.96 6.04 8.7M
2024-06-14 5.95 6.09 5.88 6.00 10.2M
2024-06-13 5.96 6.02 5.87 5.94 6.6M
2024-06-12 5.98 6.07 5.88 5.95 10.5M
2024-06-11 5.78 6.01 5.63 5.97 16.1M
2024-06-07 5.65 5.85 5.63 5.81 17.2M
2024-06-06 5.79 5.85 5.52 5.58 29.2M
2024-06-05 6.03 6.04 5.74 5.75 24.4M
2024-06-04 6.12 6.12 5.96 6.03 13.7M
2024-06-03 6.16 6.28 6.02 6.07 16.3M
2024-05-31 6.16 6.31 6.07 6.20 19.2M
2024-05-30 6.36 6.49 6.13 6.16 17.9M
2024-05-29 6.17 6.55 6.16 6.36 25.9M
2024-05-28 6.17 6.25 6.09 6.18 12.8M
2024-05-27 6.02 6.22 5.99 6.20 16.2M
2024-05-24 5.98 6.12 5.87 6.00 11.8M
2024-05-23 6.11 6.14 5.90 5.96 15.1M
2024-05-22 6.18 6.32 6.11 6.14 22.4M
2024-05-21 6.04 6.28 5.97 6.21 35.2M
2024-05-20 6.00 6.18 5.83 5.94 22.5M
2024-05-17 5.99 6.08 5.87 6.01 22.4M
2024-05-16 5.97 6.10 5.81 5.90 30.1M
2024-05-15 6.23 6.36 5.74 6.08 49.7M
2024-05-14 6.36 6.64 6.08 6.20 53.9M
2024-05-13 6.23 6.60 6.08 6.36 56.6M
2024-05-10 5.64 6.22 5.60 6.22 39.2M
2024-05-09 5.56 5.80 5.52 5.65 23.5M
2024-05-08 5.28 5.58 5.28 5.55 24.7M
2024-05-07 5.34 5.42 5.25 5.29 12.0M
2024-05-06 5.26 5.41 5.19 5.37 18.7M
2024-04-30 5.15 5.40 5.11 5.26 23.3M
2024-04-29 4.86 5.19 4.83 5.14 28.2M
2024-04-26 4.80 4.88 4.80 4.86 10.2M
2024-04-25 4.85 4.92 4.79 4.82 9.7M
2024-04-24 4.72 4.85 4.70 4.84 11.1M
2024-04-23 4.74 4.79 4.69 4.72 9.5M
2024-04-22 4.80 4.89 4.73 4.75 11.6M
2024-04-19 4.78 4.90 4.76 4.80 13.2M
2024-04-18 4.80 4.83 4.72 4.78 11.2M
2024-04-17 4.59 4.80 4.59 4.79 17.1M
2024-04-16 4.84 4.88 4.58 4.59 25.5M
2024-04-15 4.93 4.95 4.75 4.87 21.6M
2024-04-12 4.95 5.01 4.91 4.93 12.1M
2024-04-11 4.88 5.00 4.83 4.96 14.3M
2024-04-10 4.88 4.98 4.86 4.90 19.0M
2024-04-09 4.78 4.91 4.75 4.88 17.9M
2024-04-08 4.98 5.00 4.74 4.78 30.8M
2024-04-03 4.94 5.01 4.86 4.98 43.6M
2024-04-02 4.55 4.96 4.52 4.90 54.3M
2024-04-01 4.46 4.61 4.45 4.51 16.1M
2024-03-29 4.33 4.45 4.31 4.44 16.5M
2024-03-28 4.25 4.36 4.25 4.31 8.5M
2024-03-27 4.32 4.36 4.27 4.29 9.1M
2024-03-26 4.31 4.40 4.26 4.32 11.7M
2024-03-25 4.30 4.40 4.24 4.34 11.2M
2024-03-22 4.36 4.39 4.23 4.31 11.2M
2024-03-21 4.39 4.42 4.30 4.36 15.8M
2024-03-20 4.37 4.40 4.33 4.39 8.7M
2024-03-19 4.39 4.43 4.35 4.39 8.0M
2024-03-18 4.38 4.42 4.33 4.39 11.5M
2024-03-15 4.19 4.37 4.19 4.35 12.7M
2024-03-14 4.23 4.34 4.21 4.22 9.1M
2024-03-13 4.20 4.23 4.17 4.23 5.6M
2024-03-12 4.25 4.25 4.17 4.20 6.0M
2024-03-11 4.28 4.28 4.19 4.22 6.5M
2024-03-08 4.27 4.28 4.18 4.24 5.7M
2024-03-07 4.19 4.32 4.19 4.25 15.5M
2024-03-06 4.13 4.23 4.08 4.18 13.3M
2024-03-05 4.12 4.15 4.11 4.12 4.4M
2024-03-04 4.20 4.21 4.11 4.14 4.9M
2024-03-01 4.16 4.21 4.14 4.17 6.1M
2024-02-29 4.06 4.18 4.04 4.17 10.0M
2024-02-28 4.26 4.29 4.09 4.10 15.0M
2024-02-27 4.16 4.28 4.13 4.27 13.1M
2024-02-26 4.13 4.30 4.07 4.16 17.2M
2024-02-23 4.18 4.18 4.09 4.14 12.3M
2024-02-22 4.20 4.25 4.17 4.20 7.5M
2024-02-21 4.19 4.29 4.19 4.23 17.4M
2024-02-20 4.26 4.27 4.17 4.25 7.8M
2024-02-19 4.29 4.40 4.23 4.25 16.5M
2024-02-08 4.17 4.35 4.11 4.29 19.8M
2024-02-07 4.18 4.27 4.08 4.16 12.7M
2024-02-06 3.80 4.21 3.61 4.11 18.6M
2024-02-05 3.95 3.98 3.66 3.88 14.7M
2024-02-02 4.13 4.15 3.79 4.00 15.6M
2024-02-01 4.05 4.23 3.97 4.10 9.0M
2024-01-31 4.18 4.23 4.05 4.09 8.9M
2024-01-30 4.26 4.29 4.18 4.20 4.3M
2024-01-29 4.38 4.38 4.23 4.26 7.8M
2024-01-26 4.32 4.42 4.28 4.34 7.0M
2024-01-25 4.27 4.36 4.22 4.32 7.6M
2024-01-24 4.20 4.29 4.11 4.23 8.0M
2024-01-23 4.08 4.23 3.99 4.20 12.2M
2024-01-22 4.38 4.39 4.05 4.09 14.5M
2024-01-19 4.34 4.43 4.31 4.35 8.3M
2024-01-18 4.43 4.43 4.22 4.33 17.1M
2024-01-17 4.53 4.53 4.43 4.43 6.6M
2024-01-16 4.56 4.56 4.46 4.53 7.2M
2024-01-15 4.59 4.59 4.51 4.53 6.7M
2024-01-12 4.65 4.69 4.58 4.60 10.6M
2024-01-11 4.46 4.72 4.46 4.66 20.9M
2024-01-10 4.51 4.53 4.46 4.47 5.8M
2024-01-09 4.46 4.52 4.45 4.51 7.3M
2024-01-08 4.52 4.52 4.44 4.45 9.0M
2024-01-05 4.59 4.60 4.49 4.54 9.6M
2024-01-04 4.64 4.64 4.57 4.59 9.0M
2024-01-03 4.59 4.67 4.57 4.64 10.7M
2024-01-02 4.54 4.62 4.54 4.62 10.0M