Shanxi Antai Group Co Ltd (600408)

600408
🏛️ 中国 →
2.20
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
09:30 2.17 2.18 2.15 2.16 2,841.3K
09:35 2.16 2.18 2.16 2.17 984.8K
09:40 2.19 2.19 2.18 2.18 1,113.9K
09:45 2.18 2.20 2.17 2.17 1,841.0K
09:50 2.17 2.18 2.17 2.17 166.9K
09:55 2.18 2.18 2.16 2.16 1,159.3K
10:00 2.16 2.18 2.16 2.18 871.1K
10:05 2.18 2.20 2.17 2.19 1,048.9K
10:10 2.20 2.22 2.19 2.21 1,694.0K
10:15 2.21 2.23 2.20 2.23 2,079.0K
10:20 2.23 2.24 2.22 2.22 1,315.2K
10:25 2.23 2.25 2.23 2.24 1,273.8K
10:30 2.24 2.25 2.22 2.23 777.2K
10:35 2.22 2.23 2.22 2.23 119.1K
10:40 2.23 2.23 2.22 2.23 658.3K
10:45 2.23 2.24 2.22 2.23 212.0K
10:50 2.23 2.24 2.22 2.23 813.6K
10:55 2.23 2.23 2.22 2.23 209.2K
11:00 2.22 2.23 2.22 2.23 342.0K
11:05 2.23 2.23 2.22 2.23 96.5K
11:10 2.23 2.23 2.22 2.23 79.2K
11:15 2.22 2.23 2.22 2.23 74.0K
11:20 2.22 2.23 2.21 2.22 537.9K
11:25 2.22 2.22 2.21 2.22 148.2K
13:00 2.22 2.22 2.21 2.21 211.3K
13:05 2.21 2.22 2.21 2.22 182.4K
13:10 2.21 2.22 2.21 2.22 18.3K
13:15 2.21 2.22 2.21 2.22 127.6K
13:20 2.22 2.22 2.20 2.20 405.6K
13:25 2.21 2.21 2.20 2.21 59.9K
13:30 2.20 2.21 2.20 2.21 59.0K
13:35 2.20 2.21 2.20 2.20 23.3K
13:40 2.20 2.21 2.20 2.21 116.4K
13:45 2.20 2.21 2.20 2.20 47.0K
13:50 2.21 2.21 2.19 2.19 683.7K
13:55 2.20 2.21 2.19 2.20 519.2K
14:00 2.20 2.20 2.19 2.20 182.7K
14:05 2.20 2.21 2.19 2.21 344.4K
14:10 2.21 2.21 2.20 2.20 368.2K
14:15 2.20 2.21 2.20 2.21 314.8K
14:20 2.21 2.21 2.19 2.20 245.8K
14:25 2.20 2.21 2.19 2.21 398.4K
14:30 2.21 2.21 2.19 2.20 439.5K
14:35 2.21 2.21 2.20 2.21 69.3K
14:40 2.20 2.21 2.20 2.21 70.4K
14:45 2.20 2.21 2.20 2.20 371.5K
14:50 2.20 2.21 2.19 2.20 523.9K
14:55 2.20 2.20 2.19 2.20 236.1K
日付 始値 高値 安値 終値 出来高
2025-09-26 2.17 2.25 2.14 2.20 26.6M
2025-09-25 2.21 2.22 2.16 2.17 22.6M
2025-09-24 2.18 2.21 2.17 2.20 23.6M
2025-09-23 2.30 2.31 2.12 2.20 37.8M
2025-09-22 2.36 2.36 2.27 2.30 19.7M
2025-09-19 2.41 2.44 2.31 2.35 26.1M
2025-09-18 2.47 2.49 2.38 2.41 31.8M
2025-09-17 2.48 2.48 2.40 2.47 24.1M
2025-09-16 2.47 2.51 2.43 2.48 36.6M
2025-09-15 2.42 2.44 2.36 2.43 29.1M
2025-09-12 2.36 2.43 2.34 2.40 33.3M
2025-09-11 2.39 2.40 2.34 2.37 26.7M
2025-09-10 2.36 2.38 2.33 2.38 41.1M
2025-09-09 2.28 2.36 2.27 2.34 50.7M
2025-09-08 2.22 2.28 2.22 2.28 36.0M
2025-09-05 2.20 2.22 2.16 2.22 22.3M
2025-09-04 2.18 2.23 2.15 2.19 26.9M
2025-09-03 2.24 2.26 2.15 2.16 23.9M
2025-09-02 2.22 2.25 2.18 2.24 26.7M
2025-09-01 2.17 2.24 2.15 2.22 25.8M
2025-08-29 2.21 2.22 2.16 2.17 23.0M
2025-08-28 2.22 2.26 2.14 2.22 39.4M
2025-08-27 2.36 2.36 2.21 2.22 42.6M
2025-08-26 2.34 2.37 2.31 2.36 26.4M
2025-08-25 2.31 2.37 2.30 2.33 38.0M
2025-08-22 2.32 2.32 2.25 2.28 24.1M
2025-08-21 2.29 2.33 2.28 2.31 22.3M
2025-08-20 2.28 2.29 2.25 2.29 20.4M
2025-08-19 2.23 2.29 2.21 2.28 24.6M
2025-08-18 2.21 2.25 2.19 2.23 26.2M
2025-08-15 2.20 2.23 2.19 2.20 29.9M
2025-08-14 2.30 2.30 2.19 2.20 36.6M
2025-08-13 2.35 2.36 2.29 2.30 29.5M
2025-08-12 2.36 2.37 2.31 2.35 26.4M
2025-08-11 2.30 2.36 2.28 2.33 38.0M
2025-08-08 2.30 2.31 2.25 2.28 32.1M
2025-08-07 2.34 2.35 2.26 2.29 38.5M
2025-08-06 2.32 2.38 2.30 2.35 53.4M
2025-08-05 2.24 2.35 2.24 2.33 55.9M
2025-08-04 2.26 2.26 2.21 2.24 37.5M
2025-08-01 2.31 2.33 2.24 2.24 60.4M
2025-07-31 2.51 2.53 2.29 2.32 127.9M
2025-07-30 2.29 2.49 2.27 2.49 64.3M
2025-07-29 2.33 2.34 2.21 2.26 28.5M
2025-07-28 2.28 2.32 2.25 2.30 25.7M
2025-07-25 2.39 2.41 2.32 2.33 26.5M
2025-07-24 2.32 2.39 2.27 2.37 38.2M
2025-07-23 2.40 2.43 2.30 2.32 48.6M
2025-07-22 2.28 2.35 2.22 2.34 57.2M
2025-07-21 2.18 2.32 2.18 2.25 45.5M
2025-07-18 2.16 2.28 2.16 2.18 35.2M
2025-07-17 2.14 2.15 2.11 2.14 14.0M
2025-07-16 2.14 2.16 2.10 2.14 19.8M
2025-07-15 2.23 2.24 2.11 2.14 35.7M
2025-07-14 2.28 2.29 2.21 2.24 38.2M
2025-07-11 2.25 2.34 2.21 2.30 46.1M
2025-07-10 2.18 2.27 2.18 2.26 44.8M
2025-07-09 2.17 2.24 2.16 2.18 30.3M
2025-07-08 2.15 2.18 2.12 2.17 29.8M
2025-07-07 2.09 2.15 2.07 2.15 34.1M
2025-07-04 2.11 2.23 2.10 2.11 61.0M
2025-07-03 2.13 2.14 2.08 2.11 27.3M
2025-07-02 2.05 2.11 2.04 2.11 43.1M
2025-07-01 2.07 2.08 2.03 2.06 24.8M
2025-06-30 2.08 2.09 2.04 2.06 22.6M
2025-06-27 2.04 2.08 2.03 2.05 22.0M
2025-06-26 2.04 2.07 2.02 2.04 23.0M
2025-06-25 2.05 2.09 2.01 2.04 22.1M
2025-06-24 2.03 2.06 1.98 2.05 28.5M
2025-06-23 1.98 2.05 1.98 2.04 32.3M
2025-06-20 2.05 2.06 1.98 1.98 21.5M
2025-06-19 2.07 2.09 1.98 2.04 49.6M
2025-06-18 2.06 2.25 2.04 2.07 51.0M
2025-06-17 2.09 2.10 2.04 2.06 21.5M
2025-06-16 2.04 2.12 2.04 2.08 31.0M
2025-06-13 2.05 2.07 2.02 2.03 18.9M
2025-06-12 2.08 2.08 2.03 2.05 13.2M
2025-06-11 2.09 2.09 2.06 2.07 11.9M
2025-06-10 2.08 2.11 2.04 2.08 19.5M
2025-06-09 2.09 2.10 2.06 2.09 17.8M
2025-06-06 2.06 2.11 2.05 2.08 20.5M
2025-06-05 2.06 2.09 2.02 2.05 20.2M
2025-06-04 2.02 2.08 1.99 2.08 19.3M
2025-06-03 2.02 2.04 1.99 2.00 14.1M
2025-05-30 2.05 2.05 2.00 2.02 20.2M
2025-05-29 1.97 2.05 1.96 2.02 23.3M
2025-05-28 1.97 2.00 1.95 1.98 19.0M
2025-05-27 1.95 1.98 1.92 1.96 17.9M
2025-05-26 1.92 1.95 1.90 1.94 17.9M
2025-05-23 1.97 1.97 1.90 1.92 37.9M
2025-05-22 2.01 2.05 1.95 1.97 50.3M
2025-05-21 1.98 2.18 1.97 2.03 67.2M
2025-05-20 1.98 2.00 1.95 1.98 17.3M
2025-05-19 1.93 2.00 1.92 1.98 22.1M
2025-05-16 1.90 1.94 1.89 1.93 21.5M
2025-05-15 1.89 1.96 1.88 1.93 35.5M
2025-05-14 1.87 1.91 1.87 1.89 12.0M
2025-05-13 1.88 1.92 1.87 1.88 16.1M
2025-05-12 1.87 1.90 1.84 1.87 16.0M
2025-05-09 1.88 1.89 1.85 1.86 15.6M
2025-05-08 1.87 1.90 1.85 1.89 16.1M
2025-05-07 1.88 1.89 1.84 1.87 22.5M
2025-05-06 1.77 1.86 1.77 1.86 25.5M
2025-04-30 1.70 1.78 1.70 1.77 26.0M
2025-04-29 1.66 1.72 1.65 1.70 29.8M
2025-04-28 1.69 1.70 1.62 1.64 20.7M
2025-04-25 1.68 1.72 1.66 1.69 25.6M
2025-04-24 1.69 1.71 1.65 1.68 18.8M
2025-04-23 1.71 1.73 1.68 1.69 19.6M
2025-04-22 1.71 1.74 1.68 1.70 16.7M
2025-04-21 1.72 1.75 1.69 1.71 23.2M
2025-04-18 1.73 1.76 1.71 1.73 16.9M
2025-04-17 1.71 1.76 1.70 1.75 14.4M
2025-04-16 1.75 1.76 1.68 1.72 16.4M
2025-04-15 1.77 1.78 1.73 1.76 13.6M
2025-04-14 1.71 1.79 1.71 1.78 14.4M
2025-04-11 1.70 1.74 1.68 1.71 14.8M
2025-04-10 1.65 1.72 1.65 1.69 25.3M
2025-04-09 1.57 1.67 1.46 1.64 27.0M
2025-04-08 1.60 1.65 1.55 1.60 23.7M
2025-04-07 1.65 1.73 1.63 1.63 25.8M
2025-04-03 1.78 1.82 1.77 1.81 16.1M
2025-04-02 1.81 1.83 1.78 1.79 18.7M
2025-04-01 1.80 1.83 1.80 1.81 19.5M
2025-03-31 1.83 1.85 1.77 1.80 34.7M
2025-03-28 1.93 1.95 1.88 1.89 32.2M
2025-03-27 1.98 2.02 1.94 1.96 31.9M
2025-03-26 1.99 2.02 1.95 2.00 40.4M
2025-03-25 1.94 2.00 1.89 1.98 52.2M
2025-03-24 2.01 2.03 1.91 1.95 53.5M
2025-03-21 2.06 2.12 2.00 2.01 94.5M
2025-03-20 1.91 2.11 1.91 2.11 59.3M
2025-03-19 1.90 1.95 1.88 1.92 24.0M
2025-03-18 1.93 1.94 1.88 1.90 19.1M
2025-03-17 1.91 1.98 1.90 1.93 31.4M
2025-03-14 1.90 1.92 1.86 1.91 29.0M
2025-03-13 1.86 1.91 1.84 1.91 41.7M
2025-03-12 1.88 1.88 1.85 1.86 14.9M
2025-03-11 1.84 1.88 1.83 1.88 25.0M
2025-03-10 1.82 1.96 1.81 1.86 30.9M
2025-03-07 1.81 1.84 1.78 1.81 19.0M
2025-03-06 1.79 1.82 1.76 1.81 19.3M
2025-03-05 1.82 1.82 1.74 1.79 25.8M
2025-03-04 1.82 1.83 1.80 1.82 17.2M
2025-03-03 1.84 1.87 1.83 1.83 20.0M
2025-02-28 1.85 1.88 1.82 1.82 18.9M
2025-02-27 1.89 1.92 1.83 1.86 21.3M
2025-02-26 1.84 1.89 1.84 1.89 26.4M
2025-02-25 1.83 1.87 1.81 1.84 18.5M
2025-02-24 1.83 1.86 1.81 1.85 22.3M
2025-02-21 1.89 1.90 1.82 1.83 29.5M
2025-02-20 1.89 1.91 1.87 1.89 16.0M
2025-02-19 1.89 1.89 1.86 1.88 17.4M
2025-02-18 1.94 1.96 1.87 1.88 23.9M
2025-02-17 1.90 1.96 1.87 1.95 27.0M
2025-02-14 1.93 1.94 1.88 1.89 24.6M
2025-02-13 1.92 1.96 1.91 1.93 22.4M
2025-02-12 1.93 1.96 1.90 1.93 20.7M
2025-02-11 1.98 2.04 1.92 1.94 25.6M
2025-02-10 1.94 1.99 1.94 1.98 33.6M
2025-02-07 1.88 1.98 1.85 1.93 38.1M
2025-02-06 1.94 1.94 1.88 1.92 30.9M
2025-02-05 1.94 1.97 1.92 1.93 21.9M
2025-01-27 1.93 1.98 1.92 1.94 15.2M
2025-01-24 1.91 1.95 1.89 1.92 14.2M
2025-01-23 1.99 2.00 1.91 1.91 18.3M
2025-01-22 2.01 2.03 1.94 1.95 18.7M
2025-01-21 2.10 2.12 2.00 2.02 38.4M
2025-01-20 1.98 2.16 1.97 2.06 58.4M
2025-01-17 2.00 2.00 1.94 1.96 14.8M
2025-01-16 1.94 2.03 1.94 1.99 21.8M
2025-01-15 1.96 1.98 1.91 1.95 15.3M
2025-01-14 1.88 1.97 1.86 1.96 21.6M
2025-01-13 1.87 1.88 1.81 1.86 17.4M
2025-01-10 1.96 1.98 1.86 1.86 18.5M
2025-01-09 1.95 1.99 1.91 1.97 19.7M
2025-01-08 1.95 1.99 1.89 1.95 19.8M
2025-01-07 1.92 1.96 1.89 1.96 21.2M
2025-01-06 1.93 1.98 1.82 1.93 33.2M
2025-01-03 2.04 2.10 1.92 1.98 43.9M
2025-01-02 2.04 2.11 2.00 2.02 34.3M