Shanghai Anoky Group (300067)

300067
🏛️ 中国 →
4.62
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 4.30 4.38 4.27 4.36 15.8M
2021-12-30 4.31 4.34 4.29 4.30 13.2M
2021-12-29 4.24 4.32 4.23 4.31 17.0M
2021-12-28 4.18 4.29 4.17 4.26 13.1M
2021-12-27 4.14 4.21 4.12 4.18 10.8M
2021-12-24 4.28 4.29 4.14 4.16 18.0M
2021-12-23 4.38 4.40 4.27 4.28 20.5M
2021-12-22 4.44 4.46 4.37 4.41 24.1M
2021-12-21 4.28 4.44 4.27 4.42 30.7M
2021-12-20 4.31 4.36 4.27 4.30 18.1M
2021-12-17 4.35 4.38 4.30 4.34 17.9M
2021-12-16 4.41 4.44 4.32 4.36 26.1M
2021-12-15 4.50 4.50 4.36 4.40 40.7M
2021-12-14 4.29 4.55 4.29 4.48 57.0M
2021-12-13 4.46 4.60 4.26 4.33 55.9M
2021-12-10 4.13 4.33 4.12 4.22 34.6M
2021-12-09 4.08 4.13 4.07 4.11 10.8M
2021-12-08 4.06 4.12 4.05 4.09 9.1M
2021-12-07 4.11 4.15 4.02 4.06 12.8M
2021-12-06 4.24 4.24 4.09 4.10 13.8M
2021-12-03 4.22 4.25 4.18 4.23 10.6M
2021-12-02 4.25 4.26 4.19 4.22 14.0M
2021-12-01 4.14 4.26 4.14 4.25 19.0M
2021-11-30 4.08 4.18 4.07 4.14 15.8M
2021-11-29 4.06 4.09 4.04 4.07 11.3M
2021-11-26 4.13 4.16 4.10 4.12 9.3M
2021-11-25 4.16 4.19 4.08 4.14 13.8M
2021-11-24 4.17 4.17 4.10 4.15 10.8M
2021-11-23 4.17 4.20 4.14 4.16 10.2M
2021-11-22 4.17 4.20 4.14 4.17 9.5M
2021-11-19 4.09 4.20 4.09 4.16 12.4M
2021-11-18 4.16 4.19 4.10 4.10 14.0M
2021-11-17 4.13 4.19 4.11 4.18 12.7M
2021-11-16 4.15 4.23 4.11 4.14 21.3M
2021-11-15 4.07 4.17 4.05 4.16 18.8M
2021-11-12 4.10 4.10 4.03 4.08 14.0M
2021-11-11 4.04 4.09 4.02 4.07 13.7M
2021-11-10 4.01 4.06 3.98 4.05 13.7M
2021-11-09 3.96 4.04 3.95 4.02 14.4M
2021-11-08 3.94 3.97 3.91 3.96 10.6M
2021-11-05 3.96 3.97 3.90 3.94 11.5M
2021-11-04 3.97 4.00 3.95 3.97 13.6M
2021-11-03 3.98 4.03 3.92 4.00 20.5M
2021-11-02 3.96 4.09 3.89 3.94 25.2M
2021-11-01 3.88 3.98 3.85 3.94 13.0M
2021-10-29 3.81 3.91 3.81 3.90 8.6M
2021-10-28 3.85 3.89 3.78 3.79 7.0M
2021-10-27 3.99 3.99 3.79 3.84 13.6M
2021-10-26 4.00 4.05 3.96 4.00 6.8M
2021-10-25 3.96 4.02 3.95 4.00 6.1M
2021-10-22 4.08 4.09 3.95 3.96 13.2M
2021-10-21 4.07 4.12 4.03 4.07 10.1M
2021-10-20 4.10 4.11 4.05 4.07 8.6M
2021-10-19 4.16 4.17 4.11 4.12 8.5M
2021-10-18 4.11 4.17 4.07 4.16 8.5M
2021-10-15 4.25 4.25 4.07 4.10 14.3M
2021-10-14 4.25 4.28 4.18 4.23 8.4M
2021-10-13 4.28 4.31 4.18 4.27 11.0M
2021-10-12 4.40 4.45 4.23 4.29 16.9M
2021-10-11 4.49 4.52 4.40 4.47 18.1M
2021-10-08 4.36 4.50 4.34 4.49 22.9M
2021-09-30 4.27 4.38 4.27 4.33 12.8M
2021-09-29 4.40 4.47 4.25 4.26 18.4M
2021-09-28 4.40 4.52 4.34 4.47 18.8M
2021-09-27 4.82 4.82 4.37 4.38 44.9M
2021-09-24 4.99 5.23 4.82 4.82 50.4M
2021-09-23 5.50 5.67 5.02 5.08 82.9M
2021-09-22 4.90 5.51 4.90 5.19 72.2M
2021-09-17 4.96 5.02 4.76 4.94 35.1M
2021-09-16 5.03 5.17 4.91 4.99 46.8M
2021-09-15 4.88 5.14 4.80 5.08 52.0M
2021-09-14 4.90 4.96 4.82 4.83 23.3M
2021-09-13 4.98 5.03 4.80 4.95 30.6M
2021-09-10 4.90 4.99 4.80 4.87 32.5M
2021-09-09 4.84 5.06 4.80 4.96 40.8M
2021-09-08 4.78 4.91 4.73 4.86 44.1M
2021-09-07 4.60 4.85 4.54 4.81 42.5M
2021-09-06 4.58 4.74 4.52 4.60 20.4M
2021-09-03 4.44 4.68 4.42 4.55 23.9M
2021-09-02 4.41 4.48 4.34 4.47 13.3M
2021-09-01 4.58 4.64 4.39 4.41 25.2M
2021-08-31 4.53 4.60 4.50 4.58 15.0M
2021-08-30 4.66 4.72 4.49 4.56 27.3M
2021-08-27 4.85 4.85 4.40 4.64 52.4M
2021-08-26 4.84 4.98 4.81 4.95 36.5M
2021-08-25 4.86 4.89 4.77 4.85 17.0M
2021-08-24 4.88 4.90 4.81 4.85 18.3M
2021-08-23 4.58 4.93 4.58 4.87 40.2M
2021-08-20 4.72 4.77 4.50 4.58 20.6M
2021-08-19 4.76 4.83 4.63 4.69 19.7M
2021-08-18 4.56 4.96 4.56 4.83 35.5M
2021-08-17 4.75 4.83 4.56 4.59 27.9M
2021-08-16 4.82 5.03 4.77 4.81 31.2M
2021-08-13 4.88 4.88 4.74 4.80 29.5M
2021-08-12 4.92 4.96 4.80 4.95 27.1M
2021-08-11 4.78 4.98 4.71 4.91 32.2M
2021-08-10 4.68 4.85 4.64 4.79 24.9M
2021-08-09 4.75 4.75 4.61 4.66 20.7M
2021-08-06 4.68 4.86 4.67 4.75 28.3M
2021-08-05 4.72 4.74 4.62 4.66 25.5M
2021-08-04 4.65 4.77 4.63 4.74 28.4M
2021-08-03 4.60 4.79 4.54 4.67 36.1M
2021-08-02 4.58 4.65 4.53 4.62 21.9M
2021-07-30 4.37 4.64 4.37 4.61 33.5M
2021-07-29 4.28 4.44 4.26 4.39 15.4M
2021-07-28 4.34 4.44 4.11 4.23 20.5M
2021-07-27 4.50 4.60 4.35 4.36 17.9M
2021-07-26 4.50 4.62 4.40 4.53 21.5M
2021-07-23 4.60 4.63 4.49 4.51 26.1M
2021-07-22 4.50 4.64 4.47 4.63 36.6M
2021-07-21 4.42 4.54 4.41 4.49 25.9M
2021-07-20 4.41 4.43 4.33 4.42 15.0M
2021-07-19 4.39 4.49 4.34 4.45 25.5M
2021-07-16 4.21 4.49 4.21 4.37 23.5M
2021-07-15 4.30 4.31 4.19 4.23 12.4M
2021-07-14 4.37 4.38 4.29 4.30 14.5M
2021-07-13 4.36 4.40 4.34 4.38 14.6M
2021-07-12 4.37 4.40 4.32 4.36 13.5M
2021-07-09 4.33 4.39 4.30 4.37 15.0M
2021-07-08 4.25 4.39 4.24 4.35 21.5M
2021-07-07 4.22 4.30 4.22 4.26 9.7M
2021-07-06 4.28 4.34 4.22 4.27 11.4M
2021-07-05 4.26 4.31 4.22 4.30 14.4M
2021-07-02 4.10 4.28 4.06 4.24 17.4M
2021-07-01 4.23 4.25 4.10 4.10 10.8M
2021-06-30 4.19 4.25 4.19 4.25 7.3M
2021-06-29 4.28 4.30 4.19 4.19 10.5M
2021-06-28 4.39 4.39 4.29 4.30 11.6M
2021-06-25 4.28 4.37 4.24 4.37 14.7M
2021-06-24 4.31 4.35 4.25 4.28 11.5M
2021-06-23 4.38 4.39 4.31 4.33 15.9M
2021-06-22 4.34 4.45 4.33 4.38 21.9M
2021-06-21 4.44 4.55 4.35 4.37 32.3M
2021-06-18 4.26 4.42 4.22 4.38 23.6M
2021-06-17 4.28 4.31 4.20 4.28 13.3M
2021-06-16 4.32 4.38 4.26 4.29 19.9M
2021-06-15 4.18 4.35 4.13 4.35 26.9M
2021-06-11 4.24 4.33 4.16 4.17 16.4M
2021-06-10 4.19 4.29 4.18 4.25 18.4M
2021-06-09 4.14 4.25 4.13 4.23 18.4M
2021-06-08 4.11 4.19 4.04 4.16 15.4M
2021-06-07 4.11 4.14 4.04 4.09 12.5M
2021-06-04 4.11 4.15 4.10 4.12 6.7M
2021-06-03 4.11 4.17 4.10 4.13 8.5M
2021-06-02 4.19 4.19 4.11 4.12 7.9M
2021-06-01 4.12 4.19 4.08 4.18 14.8M
2021-05-31 4.12 4.13 4.08 4.11 6.6M
2021-05-28 4.14 4.15 4.08 4.10 7.9M
2021-05-27 4.14 4.16 4.12 4.14 7.0M
2021-05-26 4.10 4.15 4.09 4.15 8.7M
2021-05-25 4.10 4.11 4.05 4.11 6.4M
2021-05-24 4.05 4.10 4.04 4.09 5.8M
2021-05-21 4.03 4.09 4.02 4.05 6.2M
2021-05-20 4.02 4.11 3.98 4.05 8.4M
2021-05-19 4.05 4.06 4.01 4.02 4.6M
2021-05-18 4.05 4.08 4.03 4.05 5.7M
2021-05-17 4.11 4.12 4.00 4.02 11.0M
2021-05-14 4.11 4.16 4.05 4.15 9.8M
2021-05-13 4.15 4.23 4.11 4.11 17.5M
2021-05-12 4.03 4.13 4.02 4.11 10.4M
2021-05-11 4.04 4.07 3.95 4.07 9.1M
2021-05-10 4.01 4.07 4.00 4.04 6.8M
2021-05-07 3.98 4.05 3.92 4.02 9.0M
2021-05-06 3.94 4.01 3.94 3.96 5.3M
2021-04-30 4.01 4.02 3.94 3.95 5.4M
2021-04-29 4.03 4.04 3.99 4.02 4.6M
2021-04-28 3.96 4.07 3.96 4.03 5.7M
2021-04-27 4.05 4.05 3.92 3.98 10.2M
2021-04-26 4.05 4.15 4.04 4.07 6.4M
2021-04-23 4.14 4.15 4.05 4.09 6.1M
2021-04-22 4.19 4.20 4.12 4.14 9.0M
2021-04-21 4.18 4.22 4.15 4.19 7.4M
2021-04-20 4.30 4.36 4.22 4.23 18.7M
2021-04-19 4.14 4.27 4.12 4.24 15.6M
2021-04-16 4.06 4.14 4.06 4.13 6.4M
2021-04-15 4.10 4.10 4.05 4.07 3.9M
2021-04-14 4.08 4.10 4.05 4.10 4.8M
2021-04-13 4.04 4.09 4.03 4.08 6.6M
2021-04-12 4.13 4.13 4.02 4.04 8.4M
2021-04-09 4.15 4.18 4.11 4.12 7.1M
2021-04-08 4.20 4.22 4.13 4.15 9.1M
2021-04-07 4.21 4.23 4.17 4.22 8.1M
2021-04-06 4.16 4.23 4.16 4.21 8.4M
2021-04-02 4.18 4.22 4.14 4.18 5.9M
2021-04-01 4.22 4.24 4.16 4.18 8.1M
2021-03-31 4.20 4.27 4.08 4.26 16.8M
2021-03-30 4.35 4.35 4.19 4.21 16.2M
2021-03-29 4.26 4.38 4.20 4.33 18.5M
2021-03-26 4.21 4.28 4.16 4.25 9.7M
2021-03-25 4.22 4.26 4.18 4.22 8.6M
2021-03-24 4.30 4.34 4.19 4.21 16.4M
2021-03-23 4.50 4.50 4.31 4.32 20.6M
2021-03-22 4.47 4.53 4.44 4.49 17.3M
2021-03-19 4.52 4.63 4.47 4.48 20.3M
2021-03-18 4.60 4.65 4.55 4.57 21.7M
2021-03-17 4.60 4.72 4.56 4.65 36.4M
2021-03-16 4.35 4.60 4.34 4.55 34.2M
2021-03-15 4.38 4.46 4.30 4.36 17.5M
2021-03-12 4.45 4.49 4.34 4.38 22.1M
2021-03-11 4.40 4.48 4.25 4.48 24.4M
2021-03-10 4.63 4.75 4.36 4.42 44.0M
2021-03-09 4.66 5.09 4.63 4.72 68.5M
2021-03-08 4.58 4.87 4.53 4.69 53.1M
2021-03-05 4.37 4.56 4.34 4.50 27.0M
2021-03-04 4.41 4.46 4.31 4.32 19.4M
2021-03-03 4.40 4.52 4.38 4.46 17.5M
2021-03-02 4.56 4.56 4.38 4.40 21.4M
2021-03-01 4.37 4.56 4.37 4.55 26.4M
2021-02-26 4.22 4.35 4.20 4.34 16.1M
2021-02-25 4.55 4.60 4.28 4.30 25.2M
2021-02-24 4.43 4.57 4.38 4.52 27.6M
2021-02-23 4.44 4.59 4.43 4.45 28.1M
2021-02-22 4.49 4.67 4.45 4.54 44.8M
2021-02-19 4.27 4.43 4.24 4.38 30.3M
2021-02-18 4.36 4.40 4.23 4.24 28.1M
2021-02-10 4.00 4.28 3.98 4.24 28.4M
2021-02-09 3.95 4.04 3.93 4.00 12.8M
2021-02-08 3.84 4.11 3.79 3.99 15.5M
2021-02-05 3.94 3.97 3.83 3.83 7.6M
2021-02-04 3.98 4.03 3.83 3.89 10.9M
2021-02-03 4.10 4.14 3.99 4.00 14.9M
2021-02-02 3.93 4.28 3.92 4.15 24.2M
2021-02-01 3.82 4.04 3.79 3.95 11.2M
2021-01-29 3.96 3.97 3.77 3.82 11.3M
2021-01-28 3.88 4.03 3.86 3.94 10.6M
2021-01-27 3.94 3.99 3.89 3.91 11.6M
2021-01-26 4.03 4.13 3.92 3.95 12.4M
2021-01-25 4.10 4.18 4.02 4.05 12.0M
2021-01-22 4.20 4.26 4.12 4.13 13.1M
2021-01-21 4.26 4.31 4.15 4.21 20.5M
2021-01-20 4.20 4.38 4.14 4.31 23.5M
2021-01-19 4.13 4.22 4.10 4.15 11.3M
2021-01-18 4.02 4.15 3.99 4.12 12.6M
2021-01-15 3.86 4.01 3.85 4.00 13.5M
2021-01-14 3.87 3.92 3.76 3.86 10.5M
2021-01-13 4.02 4.03 3.82 3.87 18.4M
2021-01-12 4.00 4.13 3.99 4.02 11.1M
2021-01-11 4.21 4.22 4.01 4.02 16.2M
2021-01-08 4.19 4.30 4.07 4.24 11.9M
2021-01-07 4.40 4.43 4.17 4.19 17.6M
2021-01-06 4.59 4.60 4.36 4.37 21.1M
2021-01-05 4.51 4.71 4.46 4.62 29.3M
2021-01-04 4.47 4.68 4.44 4.58 27.0M