Shanghai Fudan Forward S

600624
🏛️ 中国 →
5.43
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
2021-12-31 6.90 7.03 6.86 6.93 13.9M
2021-12-30 6.70 6.89 6.70 6.84 13.5M
2021-12-29 6.70 6.82 6.66 6.73 8.4M
2021-12-28 6.76 6.78 6.66 6.70 8.2M
2021-12-27 6.65 6.78 6.58 6.77 12.0M
2021-12-24 6.58 6.68 6.52 6.60 8.5M
2021-12-23 6.77 6.78 6.52 6.57 8.9M
2021-12-22 6.70 6.80 6.62 6.71 9.4M
2021-12-21 6.63 6.78 6.57 6.73 13.4M
2021-12-20 6.46 6.85 6.45 6.63 18.9M
2021-12-17 6.42 6.67 6.37 6.53 13.8M
2021-12-16 6.39 6.42 6.37 6.41 3.0M
2021-12-15 6.37 6.48 6.35 6.39 3.3M
2021-12-14 6.38 6.43 6.33 6.38 2.9M
2021-12-13 6.41 6.43 6.35 6.36 5.1M
2021-12-10 6.35 6.47 6.35 6.41 3.0M
2021-12-09 6.36 6.44 6.32 6.40 3.7M
2021-12-08 6.40 6.41 6.31 6.36 4.2M
2021-12-07 6.42 6.48 6.32 6.38 3.1M
2021-12-06 6.54 6.55 6.30 6.42 5.1M
2021-12-03 6.53 6.54 6.47 6.53 3.4M
2021-12-02 6.53 6.60 6.47 6.52 5.0M
2021-12-01 6.46 6.54 6.44 6.52 3.9M
2021-11-30 6.40 6.51 6.40 6.47 2.8M
2021-11-29 6.46 6.49 6.38 6.43 3.0M
2021-11-26 6.54 6.55 6.43 6.49 3.1M
2021-11-25 6.53 6.61 6.49 6.54 3.7M
2021-11-24 6.50 6.54 6.47 6.50 2.6M
2021-11-23 6.56 6.59 6.49 6.53 3.0M
2021-11-22 6.56 6.64 6.51 6.56 3.3M
2021-11-19 6.47 6.55 6.44 6.54 3.6M
2021-11-18 6.55 6.60 6.40 6.46 4.8M
2021-11-17 6.55 6.64 6.50 6.55 3.8M
2021-11-16 6.57 6.67 6.52 6.54 4.0M
2021-11-15 6.62 6.67 6.51 6.57 6.0M
2021-11-12 6.59 6.70 6.56 6.62 5.0M
2021-11-11 6.34 6.80 6.30 6.59 13.8M
2021-11-10 6.25 6.34 6.20 6.34 4.2M
2021-11-09 6.29 6.32 6.20 6.26 3.2M
2021-11-08 6.27 6.37 6.26 6.30 2.4M
2021-11-05 6.29 6.36 6.25 6.29 3.5M
2021-11-04 6.28 6.31 6.22 6.27 2.9M
2021-11-03 6.28 6.28 6.23 6.27 1.6M
2021-11-02 6.35 6.36 6.19 6.27 2.8M
2021-11-01 6.33 6.40 6.27 6.36 2.2M
2021-10-29 6.20 6.41 6.18 6.36 3.3M
2021-10-28 6.23 6.24 6.12 6.24 2.8M
2021-10-27 6.33 6.33 6.12 6.23 3.7M
2021-10-26 6.36 6.44 6.28 6.28 2.1M
2021-10-25 6.29 6.38 6.24 6.35 2.5M
2021-10-22 6.40 6.42 6.28 6.29 2.6M
2021-10-21 6.49 6.49 6.34 6.37 3.2M
2021-10-20 6.57 6.60 6.48 6.48 2.8M
2021-10-19 6.62 6.66 6.59 6.60 2.2M
2021-10-18 6.53 6.68 6.48 6.66 4.4M
2021-10-15 6.68 6.68 6.50 6.51 3.5M
2021-10-14 6.64 6.65 6.55 6.65 2.8M
2021-10-13 6.56 6.64 6.47 6.61 2.6M
2021-10-12 6.63 6.80 6.50 6.57 2.9M
2021-10-11 6.68 6.70 6.61 6.65 2.6M
2021-10-08 6.46 6.72 6.44 6.66 5.0M
2021-09-30 6.33 6.56 6.33 6.44 4.6M
2021-09-29 6.40 6.42 6.28 6.33 3.4M
2021-09-28 6.30 6.51 6.25 6.45 4.7M
2021-09-27 6.60 6.64 6.25 6.30 7.0M
2021-09-24 6.75 6.77 6.57 6.58 3.9M
2021-09-23 6.85 6.86 6.74 6.75 4.4M
2021-09-22 6.79 6.90 6.69 6.75 8.1M
2021-09-17 6.73 6.79 6.58 6.67 4.3M
2021-09-16 6.74 6.95 6.72 6.73 7.7M
2021-09-15 6.73 6.84 6.70 6.74 4.7M
2021-09-14 6.89 6.89 6.72 6.73 5.4M
2021-09-13 6.96 6.98 6.85 6.87 4.9M
2021-09-10 6.95 7.05 6.93 6.94 5.2M
2021-09-09 6.87 7.10 6.87 7.00 8.9M
2021-09-08 6.90 6.91 6.83 6.88 5.9M
2021-09-07 6.81 6.91 6.74 6.87 8.1M
2021-09-06 6.72 6.98 6.68 6.81 9.1M
2021-09-03 7.15 7.19 6.78 6.78 13.3M
2021-09-02 6.70 6.82 6.64 6.76 6.2M
2021-09-01 6.71 6.86 6.63 6.76 14.1M
2021-08-31 6.38 7.01 6.34 6.85 26.7M
2021-08-30 6.26 6.42 6.21 6.38 11.7M
2021-08-27 6.28 6.36 6.21 6.31 10.6M
2021-08-26 6.10 6.43 6.07 6.35 20.4M
2021-08-25 6.10 6.12 6.09 6.11 4.2M
2021-08-24 6.12 6.12 6.08 6.10 4.6M
2021-08-23 6.08 6.13 6.07 6.11 3.7M
2021-08-20 6.10 6.12 6.02 6.10 4.3M
2021-08-19 6.13 6.17 6.08 6.13 3.4M
2021-08-18 6.13 6.13 6.08 6.13 4.0M
2021-08-17 6.16 6.19 6.07 6.13 6.2M
2021-08-16 6.20 6.21 6.15 6.18 5.5M
2021-08-13 6.13 6.15 6.07 6.14 5.5M
2021-08-12 6.16 6.16 6.11 6.13 4.8M
2021-08-11 6.16 6.18 6.12 6.16 7.3M
2021-08-10 6.17 6.21 6.13 6.16 7.3M
2021-08-09 6.11 6.25 6.04 6.19 9.3M
2021-08-06 6.20 6.35 6.07 6.12 10.3M
2021-08-05 6.11 6.25 6.05 6.19 13.2M
2021-08-04 6.18 6.20 6.06 6.11 8.9M
2021-08-03 6.10 6.22 6.09 6.16 8.8M
2021-08-02 6.01 6.15 5.96 6.09 9.5M
2021-07-30 6.17 6.17 5.93 6.03 10.4M
2021-07-29 6.37 6.39 6.07 6.18 8.4M
2021-07-28 6.86 6.86 6.26 6.26 10.4M
2021-07-27 6.96 7.00 6.84 6.85 3.2M
2021-07-26 7.04 7.05 6.82 6.95 4.6M
2021-07-23 7.09 7.09 6.96 7.04 5.2M
2021-07-22 7.11 7.14 7.03 7.07 4.4M
2021-07-21 7.11 7.20 7.09 7.11 3.3M
2021-07-20 7.07 7.12 7.07 7.10 2.2M
2021-07-19 7.20 7.26 7.11 7.14 4.4M
2021-07-16 7.38 7.45 7.23 7.25 4.3M
2021-07-15 7.40 7.41 7.23 7.27 4.4M
2021-07-14 7.35 7.47 7.25 7.36 7.2M
2021-07-13 7.26 7.36 7.23 7.34 3.6M
2021-07-12 7.30 7.36 7.26 7.27 4.1M
2021-07-09 7.24 7.30 7.20 7.23 2.9M
2021-07-08 7.41 7.44 7.24 7.24 4.0M
2021-07-07 7.39 7.43 7.32 7.38 3.7M
2021-07-06 7.38 7.45 7.35 7.39 2.8M
2021-07-05 7.37 7.50 7.33 7.45 3.6M
2021-07-02 7.35 7.40 7.31 7.37 1.9M
2021-07-01 7.37 7.48 7.33 7.37 3.8M
2021-06-30 7.39 7.68 7.29 7.47 6.0M
2021-06-29 7.48 7.53 7.36 7.38 3.6M
2021-06-28 7.47 7.52 7.43 7.52 2.9M
2021-06-25 7.48 7.52 7.40 7.46 4.6M
2021-06-24 7.61 7.62 7.50 7.53 4.3M
2021-06-23 7.52 7.70 7.48 7.63 7.6M
2021-06-22 7.47 7.87 7.37 7.66 10.3M
2021-06-21 7.54 7.58 7.40 7.47 6.7M
2021-06-18 7.69 7.80 7.52 7.56 9.2M
2021-06-17 7.49 7.72 7.46 7.62 8.2M
2021-06-16 7.55 7.56 7.40 7.49 6.1M
2021-06-15 7.43 7.61 7.36 7.58 8.8M
2021-06-11 7.49 7.57 7.41 7.48 7.8M
2021-06-10 7.70 7.79 7.47 7.56 17.2M
2021-06-09 7.38 7.76 7.33 7.66 21.5M
2021-06-08 7.36 7.54 7.26 7.44 16.8M
2021-06-07 7.06 7.32 7.06 7.32 11.0M
2021-06-04 7.21 7.24 7.06 7.09 8.9M
2021-06-03 7.02 7.49 6.94 7.27 18.8M
2021-06-02 7.12 7.12 6.99 7.03 3.6M
2021-06-01 7.11 7.15 7.08 7.12 3.1M
2021-05-31 7.08 7.10 7.04 7.09 3.5M
2021-05-28 7.18 7.18 7.06 7.07 4.3M
2021-05-27 7.12 7.24 7.11 7.18 6.4M
2021-05-26 7.10 7.12 7.07 7.12 3.4M
2021-05-25 7.07 7.11 7.05 7.10 3.0M
2021-05-24 7.12 7.12 7.03 7.08 3.3M
2021-05-21 6.97 7.10 6.96 7.07 4.2M
2021-05-20 7.03 7.03 6.93 6.95 3.2M
2021-05-19 7.08 7.11 7.01 7.03 2.3M
2021-05-18 7.08 7.09 7.02 7.08 1.7M
2021-05-17 7.12 7.12 7.01 7.06 2.9M
2021-05-14 7.17 7.17 7.04 7.11 5.4M
2021-05-13 7.12 7.17 7.08 7.16 4.8M
2021-05-12 6.98 7.18 6.93 7.12 5.5M
2021-05-11 6.88 6.96 6.82 6.95 2.9M
2021-05-10 6.83 6.86 6.79 6.86 2.2M
2021-05-07 6.91 6.91 6.79 6.85 2.1M
2021-05-06 6.80 6.90 6.76 6.86 3.0M
2021-04-30 6.86 6.87 6.73 6.82 5.2M
2021-04-29 6.95 6.98 6.93 6.95 2.1M
2021-04-28 6.94 6.99 6.88 6.95 2.2M
2021-04-27 7.09 7.10 6.91 6.94 3.1M
2021-04-26 7.08 7.16 7.04 7.08 4.0M
2021-04-23 7.10 7.16 7.03 7.05 2.7M
2021-04-22 7.06 7.19 7.06 7.13 4.8M
2021-04-21 7.03 7.11 7.01 7.06 2.3M
2021-04-20 7.05 7.14 7.03 7.07 3.1M
2021-04-19 7.04 7.10 7.01 7.08 3.3M
2021-04-16 6.95 7.06 6.92 7.05 2.8M
2021-04-15 6.90 6.99 6.86 6.97 2.4M
2021-04-14 6.88 6.92 6.83 6.92 1.4M
2021-04-13 6.89 6.93 6.83 6.84 1.7M
2021-04-12 7.02 7.03 6.84 6.89 4.0M
2021-04-09 7.04 7.08 7.00 7.02 1.7M
2021-04-08 7.09 7.10 7.02 7.07 2.3M
2021-04-07 6.96 7.09 6.93 7.07 3.4M
2021-04-06 6.91 6.98 6.91 6.96 1.6M
2021-04-02 6.90 6.93 6.83 6.91 2.3M
2021-04-01 6.98 6.98 6.86 6.90 1.9M
2021-03-31 6.95 6.99 6.91 6.95 2.1M
2021-03-30 6.96 6.98 6.93 6.94 2.0M
2021-03-29 7.05 7.06 6.92 6.95 3.6M
2021-03-26 7.06 7.09 7.00 7.05 4.5M
2021-03-25 7.08 7.23 7.03 7.09 5.3M
2021-03-24 7.09 7.10 7.02 7.03 3.1M
2021-03-23 7.17 7.18 7.06 7.13 3.8M
2021-03-22 7.14 7.21 7.11 7.17 4.5M
2021-03-19 7.41 7.50 7.21 7.21 9.6M
2021-03-18 7.04 7.13 7.04 7.12 3.8M
2021-03-17 6.93 7.08 6.90 7.07 4.3M
2021-03-16 6.84 7.06 6.84 6.93 2.9M
2021-03-15 6.89 6.89 6.76 6.86 2.3M
2021-03-12 6.90 6.92 6.82 6.86 2.1M
2021-03-11 6.86 6.92 6.82 6.90 2.3M
2021-03-10 6.91 6.97 6.84 6.85 1.8M
2021-03-09 7.03 7.05 6.71 6.90 4.1M
2021-03-08 7.11 7.16 7.01 7.08 3.7M
2021-03-05 7.07 7.13 7.04 7.12 3.2M
2021-03-04 7.12 7.22 7.01 7.10 4.5M
2021-03-03 7.07 7.21 6.99 7.14 3.9M
2021-03-02 7.15 7.18 7.01 7.06 3.2M
2021-03-01 7.12 7.15 7.05 7.15 3.3M
2021-02-26 7.04 7.16 7.02 7.09 3.6M
2021-02-25 7.26 7.31 7.11 7.11 7.4M
2021-02-24 7.09 7.43 7.06 7.20 14.3M
2021-02-23 7.07 7.14 7.01 7.07 3.6M
2021-02-22 7.06 7.25 7.05 7.10 5.5M
2021-02-19 6.83 7.07 6.80 7.06 4.6M
2021-02-18 6.74 6.88 6.74 6.82 3.5M
2021-02-10 6.64 6.75 6.60 6.69 3.5M
2021-02-09 6.59 6.66 6.47 6.63 7.5M
2021-02-08 6.58 6.62 6.52 6.59 3.8M
2021-02-05 6.75 6.85 6.40 6.56 7.9M
2021-02-04 7.02 7.06 6.34 6.71 13.1M
2021-02-03 7.38 7.38 7.00 7.01 7.6M
2021-02-02 7.63 7.63 7.25 7.42 7.3M
2021-02-01 7.66 7.69 7.10 7.62 10.1M
2021-01-29 7.79 7.89 7.69 7.80 9.8M
2021-01-28 7.86 8.03 7.66 7.79 6.0M
2021-01-27 7.85 8.05 7.81 7.91 6.8M
2021-01-26 7.68 8.47 7.60 7.96 20.3M
2021-01-25 7.74 7.79 7.51 7.70 6.2M
2021-01-22 7.88 7.98 7.76 7.77 5.7M
2021-01-21 7.82 7.82 7.76 7.81 3.4M
2021-01-20 7.83 7.88 7.75 7.82 3.8M
2021-01-19 7.81 8.00 7.77 7.93 4.2M
2021-01-18 7.79 7.81 7.72 7.81 2.9M
2021-01-15 7.80 7.81 7.70 7.79 2.9M
2021-01-14 7.80 7.81 7.68 7.78 3.3M
2021-01-13 7.79 7.91 7.73 7.77 3.5M
2021-01-12 7.72 7.81 7.65 7.77 3.3M
2021-01-11 7.86 7.87 7.57 7.73 5.2M
2021-01-08 7.77 7.91 7.50 7.81 4.3M
2021-01-07 8.03 8.03 7.73 7.77 6.3M
2021-01-06 8.08 8.12 8.01 8.05 3.4M
2021-01-05 8.07 8.14 8.01 8.09 3.9M
2021-01-04 7.85 8.10 7.80 8.08 6.0M