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
2025-09-26 16.61 17.52 16.61 17.10 16.9M
2025-09-25 16.96 17.32 16.57 16.74 11.2M
2025-09-24 16.86 17.19 16.61 16.96 12.2M
2025-09-23 17.17 17.23 16.38 16.94 12.2M
2025-09-22 17.33 17.33 16.70 17.17 18.2M
2025-09-19 16.47 17.57 16.47 17.33 19.3M
2025-09-18 17.00 17.00 16.40 16.51 21.9M
2025-09-17 17.40 17.68 16.80 17.00 18.4M
2025-09-16 17.45 17.69 16.67 17.40 23.2M
2025-09-15 18.10 18.21 17.46 17.55 20.7M
2025-09-12 17.51 18.84 17.51 18.21 29.9M
2025-09-11 16.70 17.50 16.66 17.24 33.6M
2025-09-10 16.35 16.76 16.24 16.72 16.3M
2025-09-09 16.97 16.99 16.26 16.45 17.4M
2025-09-08 17.04 17.24 16.72 16.90 12.7M
2025-09-05 16.71 17.40 16.55 17.03 24.4M
2025-09-04 17.99 17.99 16.46 16.71 41.7M
2025-09-03 18.20 18.39 17.50 17.76 19.3M
2025-09-02 18.42 18.49 17.73 18.10 24.2M
2025-09-01 18.58 18.58 18.00 18.25 14.3M
2025-08-29 17.50 18.61 17.15 18.43 29.6M
2025-08-28 17.28 17.60 16.96 17.38 17.9M
2025-08-27 17.00 17.87 16.92 17.20 31.1M
2025-08-26 16.60 17.18 16.40 17.01 19.1M
2025-08-25 16.88 17.18 16.49 16.62 24.7M
2025-08-22 16.50 16.79 16.35 16.71 15.1M
2025-08-21 16.03 16.80 15.89 16.45 27.0M
2025-08-20 15.32 16.20 15.02 16.03 25.2M
2025-08-19 15.20 15.84 15.11 15.32 19.8M
2025-08-18 15.64 15.74 14.95 15.20 28.5M
2025-08-15 15.48 15.76 15.22 15.56 18.1M
2025-08-14 15.87 15.90 15.48 15.51 10.9M
2025-08-13 15.40 16.17 15.40 15.86 20.8M
2025-08-12 15.51 15.66 15.00 15.42 15.8M
2025-08-11 15.87 15.87 15.36 15.50 23.1M
2025-08-08 15.60 16.02 15.43 15.85 21.3M
2025-08-07 15.40 15.77 15.22 15.67 23.9M
2025-08-06 15.21 15.98 15.08 15.39 36.9M
2025-08-05 14.92 15.27 14.71 15.12 11.4M
2025-08-04 14.44 14.95 14.43 14.85 13.6M
2025-08-01 14.85 14.91 14.41 14.53 17.1M
2025-07-31 14.95 15.19 14.82 14.85 17.2M
2025-07-30 15.59 15.71 15.12 15.19 13.6M
2025-07-29 15.36 15.79 15.11 15.64 19.4M
2025-07-28 15.63 15.63 15.04 15.54 24.4M
2025-07-25 14.91 15.79 14.75 15.63 27.7M
2025-07-24 14.59 15.09 14.33 14.93 23.9M
2025-07-23 14.10 14.83 14.00 14.59 26.5M
2025-07-22 14.45 14.47 13.90 14.15 30.4M
2025-07-21 14.50 14.71 14.02 14.46 26.9M
2025-07-18 13.88 14.40 13.70 14.38 24.9M
2025-07-17 13.36 13.80 13.34 13.78 18.6M
2025-07-16 13.26 13.62 13.16 13.36 17.4M
2025-07-15 13.28 13.38 13.06 13.30 11.7M
2025-07-14 13.15 13.34 13.06 13.30 11.2M
2025-07-11 13.10 13.20 13.00 13.14 12.3M
2025-07-10 12.98 13.12 12.70 13.05 13.4M
2025-07-09 12.96 13.09 12.71 12.86 13.3M
2025-07-08 12.92 13.04 12.75 12.97 18.4M
2025-07-07 13.22 13.37 12.81 12.91 23.0M
2025-07-04 13.28 13.55 13.23 13.30 16.3M
2025-07-03 13.53 13.59 13.19 13.27 19.9M
2025-07-02 13.44 13.78 13.32 13.52 19.3M
2025-07-01 13.15 13.65 12.96 13.52 24.1M
2025-06-30 13.46 13.46 12.92 13.28 28.6M
2025-06-27 13.52 13.60 13.16 13.49 43.6M
2025-06-26 12.33 13.30 12.33 13.30 57.8M
2025-06-25 12.34 12.38 12.04 12.30 21.0M
2025-06-24 11.51 12.42 11.47 12.34 70.7M
2025-06-23 11.03 11.44 10.99 11.37 17.3M
2025-06-20 11.15 11.30 10.96 11.10 16.8M
2025-06-19 11.55 11.65 11.11 11.13 15.7M
2025-06-18 11.54 11.66 11.35 11.55 16.3M
2025-06-17 11.59 11.70 11.42 11.54 16.3M
2025-06-16 11.38 11.69 11.35 11.67 23.6M
2025-06-13 11.84 11.84 11.22 11.41 25.5M
2025-06-12 11.65 11.81 11.46 11.75 31.1M
2025-06-11 11.19 11.63 11.13 11.56 33.6M
2025-06-10 11.19 11.45 10.95 11.20 23.5M
2025-06-09 11.28 11.46 10.95 11.14 21.2M
2025-06-06 11.11 11.22 10.88 11.22 25.1M
2025-06-05 10.41 11.10 10.34 10.96 33.1M
2025-06-04 10.33 10.59 10.19 10.43 22.2M
2025-06-03 10.10 10.40 10.01 10.28 18.5M
2025-05-30 10.45 10.45 10.16 10.19 17.1M
2025-05-29 10.45 10.59 10.36 10.39 16.0M
2025-05-28 10.39 10.74 10.35 10.45 32.7M
2025-05-27 10.85 10.85 10.35 10.39 43.2M
2025-05-26 10.80 11.30 10.65 10.86 45.3M
2025-05-23 12.77 12.77 10.77 10.80 108.0M
2025-05-22 11.39 12.05 11.29 11.92 41.3M
2025-05-21 11.18 11.49 10.92 11.38 33.5M
2025-05-20 11.13 11.44 10.94 11.18 20.2M
2025-05-19 11.30 11.45 10.87 11.22 32.9M
2025-05-16 10.75 10.99 10.74 10.90 17.3M
2025-05-15 10.23 10.95 10.14 10.83 36.4M
2025-05-14 10.30 10.53 10.13 10.22 24.5M
2025-05-13 10.20 10.40 10.17 10.30 25.5M
2025-05-12 9.79 10.19 9.76 10.14 32.4M
2025-05-09 9.93 9.94 9.48 9.73 26.1M
2025-05-08 9.84 10.20 9.75 9.91 31.5M
2025-05-07 9.94 10.22 9.74 9.81 28.0M
2025-05-06 9.92 10.04 9.77 9.84 21.3M
2025-04-30 9.56 10.01 9.54 9.81 24.4M
2025-04-29 9.50 9.73 9.50 9.61 16.6M
2025-04-28 9.66 9.70 9.43 9.62 17.0M
2025-04-25 9.11 9.80 9.07 9.59 31.9M
2025-04-24 9.13 9.18 9.02 9.05 9.7M
2025-04-23 9.11 9.40 9.05 9.13 24.4M
2025-04-22 9.19 9.24 9.06 9.07 14.4M
2025-04-21 9.16 9.24 8.95 9.20 18.1M
2025-04-18 8.85 9.33 8.83 9.17 29.0M
2025-04-17 8.75 8.97 8.66 8.83 29.1M
2025-04-16 9.28 9.35 8.76 8.88 24.9M
2025-04-15 9.37 9.50 9.20 9.32 14.8M
2025-04-14 9.42 9.78 9.24 9.28 30.4M
2025-04-11 9.62 9.71 9.28 9.28 33.6M
2025-04-10 9.86 10.26 9.56 9.61 39.0M
2025-04-09 8.81 9.86 8.22 9.74 47.0M
2025-04-08 9.66 10.00 9.07 9.10 36.5M
2025-04-07 10.09 10.19 10.08 10.08 21.4M
2025-04-03 11.42 11.50 10.91 11.20 24.3M
2025-04-02 11.28 11.54 11.22 11.52 10.1M
2025-04-01 11.16 11.35 11.08 11.26 15.1M
2025-03-31 11.57 11.57 10.87 11.15 29.0M
2025-03-28 11.70 11.86 11.35 11.48 19.1M
2025-03-27 11.32 11.70 11.22 11.68 20.8M
2025-03-26 11.44 11.74 11.22 11.35 23.0M
2025-03-25 11.42 11.57 11.28 11.46 22.6M
2025-03-24 11.60 11.65 11.20 11.38 29.1M
2025-03-21 11.52 11.72 11.50 11.60 27.3M
2025-03-20 11.71 11.90 11.49 11.63 35.0M
2025-03-19 12.05 12.13 11.50 11.71 37.3M
2025-03-18 11.90 12.14 11.74 12.05 38.6M
2025-03-17 12.09 12.64 11.81 11.81 66.6M
2025-03-14 12.16 12.17 11.71 11.98 24.0M
2025-03-13 12.15 12.20 11.91 12.06 18.6M
2025-03-12 11.92 12.28 11.81 12.09 24.1M
2025-03-11 11.89 12.03 11.52 11.85 36.3M
2025-03-10 11.96 12.35 11.76 12.08 27.3M
2025-03-07 11.86 12.17 11.86 11.95 32.0M
2025-03-06 11.95 12.04 11.56 11.86 37.4M
2025-03-05 11.01 12.08 10.85 11.85 70.4M
2025-03-04 10.56 11.03 10.48 10.98 29.9M
2025-03-03 10.22 10.78 10.00 10.65 50.9M
2025-02-28 10.03 10.48 9.88 10.13 34.7M
2025-02-27 10.03 10.09 9.83 10.02 17.6M
2025-02-26 9.99 10.22 9.88 9.99 22.8M
2025-02-25 10.07 10.15 9.78 9.95 20.3M
2025-02-24 9.80 10.18 9.72 10.04 33.5M
2025-02-21 9.88 9.94 9.66 9.86 20.4M
2025-02-20 9.76 9.96 9.56 9.82 17.1M
2025-02-19 9.36 9.77 9.36 9.76 25.5M
2025-02-18 9.75 9.75 9.28 9.33 23.5M
2025-02-17 9.71 9.88 9.57 9.71 24.8M
2025-02-14 9.94 9.98 9.65 9.82 18.7M
2025-02-13 9.81 10.04 9.69 9.94 24.9M
2025-02-12 10.30 10.32 9.71 9.81 53.4M
2025-02-11 10.26 10.52 10.26 10.30 24.3M
2025-02-10 10.40 10.49 10.14 10.29 41.7M
2025-02-07 10.23 10.68 10.19 10.40 35.2M
2025-02-06 10.20 10.50 10.17 10.33 30.6M
2025-02-05 10.49 10.50 9.99 10.30 51.5M
2025-01-27 10.15 10.72 10.09 10.41 51.8M
2025-01-24 9.81 10.30 9.68 10.09 36.8M
2025-01-23 10.05 10.21 9.80 9.84 25.3M
2025-01-22 10.30 10.39 9.96 10.00 29.9M
2025-01-21 10.06 10.23 9.79 10.14 32.4M
2025-01-20 9.98 10.56 9.90 10.00 62.9M
2025-01-17 9.90 10.08 9.48 9.94 67.1M
2025-01-16 9.45 10.08 9.45 9.94 58.9M
2025-01-15 9.70 9.89 9.15 9.44 56.0M
2025-01-14 9.89 10.05 9.60 9.70 56.8M
2025-01-13 9.50 9.90 9.15 9.87 71.9M
2025-01-10 9.80 10.60 9.58 9.67 101.8M
2025-01-09 10.71 11.20 9.92 10.22 187.6M
2025-01-08 10.86 10.86 9.87 10.86 192.8M
2025-01-07 9.87 9.87 9.87 9.87 4.5M