Shanghai AtHub Co Ltd (603881)

603881
🏛️ 中国 →
37.35
最終更新: 2025-09-29
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 14.99 15.31 14.99 15.25 6.7M
2023-12-28 14.82 15.09 14.51 14.98 7.4M
2023-12-27 14.43 15.06 14.43 14.82 8.1M
2023-12-26 14.75 14.81 14.28 14.38 6.0M
2023-12-25 14.92 15.07 14.61 14.75 4.9M
2023-12-22 15.38 15.39 14.89 14.98 7.1M
2023-12-21 15.14 15.54 15.02 15.40 6.6M
2023-12-20 15.81 15.85 15.21 15.22 6.5M
2023-12-19 15.51 15.91 15.49 15.80 4.9M
2023-12-18 15.89 16.18 15.62 15.68 6.5M
2023-12-15 16.09 16.22 15.72 15.89 6.3M
2023-12-14 16.37 16.53 16.02 16.09 7.9M
2023-12-13 16.32 16.47 16.21 16.23 7.5M
2023-12-12 16.32 16.49 16.23 16.31 8.5M
2023-12-11 15.94 16.32 15.80 16.32 9.9M
2023-12-08 16.00 16.22 15.81 16.04 11.7M
2023-12-07 15.39 15.99 15.32 15.89 10.1M
2023-12-06 15.32 15.60 15.09 15.38 4.7M
2023-12-05 15.92 15.92 15.34 15.36 5.7M
2023-12-04 15.85 16.20 15.83 15.92 7.0M
2023-12-01 15.35 15.92 15.31 15.83 6.2M
2023-11-30 15.52 15.55 15.19 15.36 4.3M
2023-11-29 15.72 15.72 15.46 15.52 4.7M
2023-11-28 15.77 15.87 15.57 15.72 5.2M
2023-11-27 15.70 16.01 15.65 15.77 5.7M
2023-11-24 16.09 16.13 15.55 15.64 6.9M
2023-11-23 16.12 16.12 15.72 16.09 6.3M
2023-11-22 16.16 16.40 16.06 16.06 6.6M
2023-11-21 16.49 16.50 16.16 16.25 7.0M
2023-11-20 16.35 16.52 16.28 16.49 7.0M
2023-11-17 16.34 16.48 16.19 16.34 6.8M
2023-11-16 16.38 16.60 16.29 16.39 7.1M
2023-11-15 16.66 16.74 16.33 16.42 10.0M
2023-11-14 16.29 16.56 16.19 16.56 11.4M
2023-11-13 15.89 16.29 15.78 16.22 9.4M
2023-11-10 15.92 16.07 15.72 15.82 6.0M
2023-11-09 15.99 16.25 15.89 16.05 8.1M
2023-11-08 16.05 16.22 15.89 16.01 10.6M
2023-11-07 15.71 16.06 15.61 15.99 9.7M
2023-11-06 15.29 15.73 15.29 15.72 8.7M
2023-11-03 14.94 15.30 14.94 15.19 5.4M
2023-11-02 15.19 15.31 14.99 14.99 4.8M
2023-11-01 15.29 15.41 15.11 15.12 4.5M
2023-10-31 15.41 15.48 15.17 15.28 5.6M
2023-10-30 15.23 15.48 15.17 15.40 8.0M
2023-10-27 15.26 15.33 14.98 15.21 7.4M
2023-10-26 14.96 15.42 14.94 15.30 8.5M
2023-10-25 14.58 15.44 14.50 15.12 11.5M
2023-10-24 14.33 14.72 14.19 14.49 6.6M
2023-10-23 14.62 14.66 14.09 14.18 6.5M
2023-10-20 15.13 15.29 14.54 14.56 8.8M
2023-10-19 15.31 15.59 15.12 15.15 7.1M
2023-10-18 15.65 15.69 15.02 15.39 9.7M
2023-10-17 15.69 15.90 15.58 15.79 4.9M
2023-10-16 15.81 15.85 15.52 15.69 5.1M
2023-10-13 15.92 16.03 15.72 15.80 5.3M
2023-10-12 16.25 16.44 16.02 16.09 5.4M
2023-10-11 16.03 16.33 15.81 16.13 8.7M
2023-10-10 15.89 16.12 15.89 16.03 7.7M
2023-10-09 15.82 15.89 15.61 15.81 6.6M
2023-09-28 15.89 16.02 15.73 15.84 6.4M
2023-09-27 15.85 16.03 15.79 15.88 4.3M
2023-09-26 15.65 16.10 15.65 15.92 5.2M
2023-09-25 15.91 16.04 15.72 15.80 6.2M
2023-09-22 15.27 15.94 15.25 15.90 9.3M
2023-09-21 15.25 15.55 15.23 15.39 5.1M
2023-09-20 15.65 15.79 15.33 15.38 8.2M
2023-09-19 16.39 16.39 15.62 15.65 12.4M
2023-09-18 16.39 16.42 16.14 16.39 5.4M
2023-09-15 16.66 16.69 16.39 16.42 4.8M
2023-09-14 16.61 16.77 16.46 16.55 5.4M
2023-09-13 17.15 17.15 16.54 16.66 9.4M
2023-09-12 17.23 17.36 17.12 17.16 6.3M
2023-09-11 16.93 17.49 16.77 17.26 10.7M
2023-09-08 16.85 17.01 16.62 16.89 9.0M
2023-09-07 17.37 17.43 16.94 16.97 8.4M
2023-09-06 17.27 17.36 16.84 17.31 10.6M
2023-09-05 17.59 17.76 17.35 17.39 11.8M
2023-09-04 17.32 17.58 17.14 17.56 11.5M
2023-09-01 17.55 17.62 17.30 17.32 8.5M
2023-08-31 17.69 17.81 17.51 17.57 10.7M
2023-08-30 17.39 17.88 17.29 17.76 19.2M
2023-08-29 16.55 17.53 16.52 17.38 16.8M
2023-08-28 17.58 17.69 16.54 16.62 15.2M
2023-08-25 17.32 17.49 16.47 16.56 16.8M
2023-08-24 17.68 17.89 17.37 17.59 16.2M
2023-08-23 17.39 18.12 17.24 17.66 24.8M
2023-08-22 16.89 17.55 16.75 17.49 17.8M
2023-08-21 16.52 17.02 16.45 16.55 10.5M
2023-08-18 16.77 17.00 16.37 16.38 6.8M
2023-08-17 16.53 16.88 16.13 16.76 8.8M
2023-08-16 17.30 17.45 16.56 16.63 12.9M
2023-08-15 17.52 17.56 16.99 17.16 7.0M
2023-08-14 17.07 17.57 16.94 17.51 7.9M
2023-08-11 17.70 17.80 17.16 17.18 7.2M
2023-08-10 17.80 17.85 17.55 17.65 6.0M
2023-08-09 17.85 18.15 17.70 17.72 9.6M
2023-08-08 17.89 18.10 17.81 17.89 9.7M
2023-08-07 17.67 18.04 17.63 18.00 14.2M
2023-08-04 17.12 17.80 17.10 17.68 16.2M
2023-08-03 17.00 17.22 17.00 17.12 4.0M
2023-08-02 17.15 17.18 17.00 17.12 3.8M
2023-08-01 17.17 17.32 16.99 17.19 6.0M
2023-07-31 17.02 17.45 16.89 17.25 8.6M
2023-07-28 16.84 17.09 16.54 16.99 8.8M
2023-07-27 17.12 17.22 16.85 16.92 6.7M
2023-07-26 17.58 17.58 17.13 17.16 7.7M
2023-07-25 17.37 17.62 17.37 17.58 7.7M
2023-07-24 17.11 17.50 17.05 17.29 5.8M
2023-07-21 17.15 17.29 16.98 17.11 4.8M
2023-07-20 17.49 17.54 17.16 17.19 6.8M
2023-07-19 17.53 17.69 17.43 17.54 6.1M
2023-07-18 17.69 17.69 17.44 17.52 7.5M
2023-07-17 17.67 17.84 17.55 17.62 10.1M
2023-07-14 17.30 17.73 17.30 17.55 11.3M
2023-07-13 16.74 17.42 16.74 17.30 11.7M
2023-07-12 17.20 17.26 16.72 16.73 9.0M
2023-07-11 17.28 17.36 17.16 17.26 5.1M
2023-07-10 17.31 17.40 17.21 17.26 5.5M
2023-07-07 17.35 17.39 16.86 17.17 9.0M
2023-07-06 17.45 17.81 17.37 17.46 8.5M
2023-07-05 17.89 17.89 17.41 17.44 10.5M
2023-07-04 17.48 17.77 17.39 17.75 11.0M
2023-07-03 17.43 17.77 16.98 17.58 14.3M
2023-06-30 17.19 17.48 17.02 17.38 10.1M
2023-06-29 17.11 17.38 17.06 17.28 11.2M
2023-06-28 17.95 17.95 16.85 17.25 14.6M
2023-06-27 17.78 18.10 17.78 17.93 10.6M
2023-06-26 18.69 18.88 17.77 17.82 20.7M
2023-06-21 19.75 19.80 19.06 19.06 18.5M
2023-06-20 20.02 20.09 19.72 19.89 17.4M
2023-06-19 19.92 20.32 19.79 20.18 26.5M
2023-06-16 19.23 19.91 18.92 19.84 24.0M
2023-06-15 19.57 19.85 19.23 19.25 17.4M
2023-06-14 19.92 19.97 19.35 19.69 20.7M
2023-06-13 19.28 20.11 18.96 19.89 25.5M
2023-06-12 19.39 19.69 19.24 19.27 19.2M
2023-06-09 19.09 19.58 18.92 19.46 22.2M
2023-06-08 19.39 19.39 18.89 19.19 19.1M
2023-06-07 18.37 19.58 18.22 19.42 32.1M
2023-06-06 18.76 18.95 18.21 18.32 13.7M
2023-06-05 18.72 18.99 18.50 18.82 13.2M
2023-06-02 18.73 18.85 18.41 18.64 14.7M
2023-06-01 18.58 18.83 18.32 18.53 15.4M
2023-05-31 18.56 18.86 18.41 18.70 19.3M
2023-05-30 17.74 18.42 17.39 18.41 18.4M
2023-05-29 17.75 17.96 17.67 17.81 13.5M
2023-05-26 17.21 17.65 17.14 17.62 12.5M
2023-05-25 17.10 17.51 16.76 17.12 11.3M
2023-05-24 17.10 17.35 16.98 17.09 8.1M
2023-05-23 17.46 17.58 17.20 17.21 6.7M
2023-05-22 17.58 17.75 17.31 17.50 8.1M
2023-05-19 17.86 18.04 17.56 17.74 10.1M
2023-05-18 17.46 17.96 17.35 17.84 13.9M
2023-05-17 17.03 17.54 16.90 17.48 9.4M
2023-05-16 17.84 17.85 17.22 17.26 10.4M
2023-05-15 17.70 17.86 17.23 17.80 12.7M
2023-05-12 18.05 18.31 17.76 17.78 9.9M
2023-05-11 18.36 18.54 17.93 18.12 12.2M
2023-05-10 18.65 18.93 18.12 18.38 15.3M
2023-05-09 19.29 19.29 18.60 18.65 21.0M
2023-05-08 19.17 19.52 18.76 19.31 24.7M
2023-05-05 18.91 19.67 18.80 19.34 27.1M
2023-05-04 18.92 19.23 18.46 18.97 26.0M
2023-04-28 17.86 19.12 17.85 19.12 36.0M
2023-04-27 17.09 17.69 17.03 17.38 18.2M
2023-04-26 18.91 19.00 17.14 17.14 31.8M
2023-04-25 19.18 19.44 18.44 19.04 19.3M
2023-04-24 18.71 19.61 18.71 19.13 19.2M
2023-04-21 19.98 20.09 18.66 18.67 26.1M
2023-04-20 19.76 20.22 19.67 20.03 28.9M
2023-04-19 19.18 19.76 19.10 19.30 23.0M
2023-04-18 18.97 19.45 18.73 19.21 18.9M
2023-04-17 19.24 19.26 18.63 18.97 20.1M
2023-04-14 19.59 19.74 18.95 19.38 24.6M
2023-04-13 20.39 20.39 19.53 19.59 29.9M
2023-04-12 19.86 20.65 19.73 20.48 27.2M
2023-04-11 19.98 20.36 19.41 19.85 26.8M
2023-04-10 21.25 21.25 19.95 19.98 27.2M
2023-04-07 21.19 21.54 20.78 21.36 29.7M
2023-04-06 20.44 21.42 20.32 21.35 39.8M
2023-04-04 20.92 21.24 20.46 20.59 40.8M
2023-04-03 19.78 21.09 19.63 20.87 44.7M
2023-03-31 19.28 19.90 18.96 19.89 31.3M
2023-03-30 20.04 20.23 19.19 19.28 41.0M
2023-03-29 21.71 22.08 20.05 20.38 63.9M
2023-03-28 22.25 22.45 20.93 21.13 56.0M
2023-03-27 20.37 22.25 19.67 21.57 56.5M
2023-03-24 20.26 20.82 19.71 20.36 40.2M
2023-03-23 19.48 20.69 19.40 20.56 49.8M
2023-03-22 18.63 19.68 18.30 19.61 42.7M
2023-03-21 18.77 18.95 18.28 18.61 26.9M
2023-03-20 19.11 20.30 18.62 18.63 46.8M
2023-03-17 18.64 19.51 18.54 19.12 40.3M
2023-03-16 18.55 18.78 18.18 18.43 28.5M
2023-03-15 18.86 19.12 18.57 18.79 43.3M
2023-03-14 18.96 18.96 18.29 18.54 53.3M
2023-03-13 17.28 19.05 17.15 19.05 54.4M
2023-03-10 17.02 17.63 16.89 17.32 31.2M
2023-03-09 17.37 17.66 16.98 17.16 25.5M
2023-03-08 16.78 17.94 16.73 17.44 43.4M
2023-03-07 16.87 17.14 16.39 16.39 17.4M
2023-03-06 17.11 17.19 16.86 16.89 16.7M
2023-03-03 17.31 17.37 16.92 17.17 22.5M
2023-03-02 17.31 17.75 17.20 17.54 29.7M
2023-03-01 17.08 17.74 16.92 17.47 40.7M
2023-02-28 17.20 17.62 16.76 17.12 34.3M
2023-02-27 16.84 17.12 16.29 16.37 15.8M
2023-02-24 16.29 17.31 16.21 16.92 21.5M
2023-02-23 16.68 16.68 16.15 16.21 12.5M
2023-02-22 16.47 16.90 16.19 16.71 15.8M
2023-02-21 16.58 17.09 16.43 16.59 18.2M
2023-02-20 15.95 16.62 15.90 16.56 18.6M
2023-02-17 16.70 16.91 16.06 16.07 25.9M
2023-02-16 17.17 17.57 16.54 16.73 31.9M
2023-02-15 17.07 17.47 16.65 17.30 25.8M
2023-02-14 17.29 17.64 16.81 16.90 22.3M
2023-02-13 17.07 17.31 16.86 17.12 20.1M
2023-02-10 17.78 17.98 16.91 17.08 32.5M
2023-02-09 16.43 18.02 16.34 17.52 40.3M
2023-02-08 16.48 16.85 16.39 16.41 24.2M
2023-02-07 16.90 16.92 16.45 16.64 27.3M
2023-02-06 16.76 17.41 16.21 17.06 44.3M
2023-02-03 16.03 16.80 15.80 16.62 33.2M
2023-02-02 15.76 16.36 15.64 16.12 27.7M
2023-02-01 15.39 15.78 15.21 15.77 19.2M
2023-01-31 15.43 15.60 15.32 15.34 17.3M
2023-01-30 15.90 16.03 15.43 15.52 22.4M
2023-01-20 15.41 15.70 15.24 15.50 23.2M
2023-01-19 15.02 15.89 14.99 15.42 30.4M
2023-01-18 14.78 15.32 14.76 15.14 28.6M
2023-01-17 14.82 14.99 14.67 14.71 12.7M
2023-01-16 14.98 15.11 14.86 14.90 21.8M
2023-01-13 14.82 15.01 14.67 14.86 15.6M
2023-01-12 14.81 14.95 14.59 14.73 15.9M
2023-01-11 14.89 15.30 14.69 14.74 19.7M
2023-01-10 14.98 15.07 14.71 14.88 17.2M
2023-01-09 15.03 15.21 14.90 14.98 20.1M
2023-01-06 15.12 15.23 14.90 14.91 21.3M
2023-01-05 15.34 15.34 14.89 15.12 35.4M
2023-01-04 14.67 15.48 14.52 15.23 73.0M
2023-01-03 12.95 14.22 12.93 14.22 31.1M