Shenzhen Asiantime International Construction Co Ltd (002811)

002811
🏛️ 中国 →
11.91
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
2022-12-30 7.21 7.28 7.16 7.22 0.7M
2022-12-29 7.25 7.31 7.14 7.15 0.9M
2022-12-28 7.38 7.40 7.23 7.25 1.2M
2022-12-27 7.30 7.46 7.29 7.41 1.2M
2022-12-26 7.37 7.42 7.22 7.26 1.9M
2022-12-23 7.33 7.48 7.27 7.32 1.1M
2022-12-22 7.56 7.57 7.30 7.35 1.2M
2022-12-21 7.46 7.58 7.46 7.48 0.9M
2022-12-20 7.44 7.57 7.35 7.48 0.9M
2022-12-19 7.69 7.77 7.38 7.46 1.7M
2022-12-16 7.86 7.86 7.67 7.69 1.3M
2022-12-15 7.98 7.98 7.81 7.84 1.3M
2022-12-14 7.97 8.07 7.87 7.91 1.7M
2022-12-13 7.88 8.05 7.84 7.95 1.6M
2022-12-12 7.83 7.93 7.77 7.89 1.8M
2022-12-09 7.80 7.87 7.75 7.83 1.8M
2022-12-08 7.88 7.95 7.75 7.77 2.3M
2022-12-07 8.06 8.11 7.85 7.88 2.2M
2022-12-06 8.21 8.24 8.05 8.06 1.7M
2022-12-05 8.20 8.30 8.12 8.23 2.7M
2022-12-02 8.24 8.25 8.05 8.12 3.3M
2022-12-01 8.02 8.26 7.98 8.23 3.2M
2022-11-30 8.16 8.23 7.91 7.94 2.5M
2022-11-29 7.90 8.20 7.90 8.16 2.3M
2022-11-28 7.98 8.07 7.81 7.88 1.4M
2022-11-25 7.97 8.06 7.89 7.98 1.3M
2022-11-24 8.07 8.14 7.94 7.97 1.3M
2022-11-23 7.97 8.07 7.87 8.02 1.7M
2022-11-22 8.01 8.11 7.90 7.94 1.3M
2022-11-21 8.10 8.32 7.95 8.01 1.4M
2022-11-18 8.14 8.27 8.07 8.14 1.5M
2022-11-17 8.05 8.17 8.00 8.17 1.3M
2022-11-16 7.98 8.08 7.92 8.07 1.5M
2022-11-15 7.90 7.98 7.84 7.96 2.3M
2022-11-14 8.28 8.28 7.84 7.89 3.5M
2022-11-11 7.91 8.35 7.88 8.18 4.5M
2022-11-10 7.65 7.83 7.61 7.83 1.7M
2022-11-09 7.71 7.85 7.68 7.71 2.3M
2022-11-08 7.56 7.79 7.50 7.71 2.7M
2022-11-07 7.45 7.57 7.40 7.56 1.9M
2022-11-04 7.42 7.55 7.37 7.46 2.1M
2022-11-03 7.31 7.50 7.18 7.43 3.9M
2022-11-02 7.27 7.37 7.20 7.32 3.0M
2022-11-01 7.38 7.56 7.15 7.30 6.1M
2022-10-31 8.08 8.33 7.58 7.58 5.1M
2022-10-28 8.65 8.71 8.19 8.42 2.4M
2022-10-27 8.87 8.87 8.68 8.72 1.4M
2022-10-26 8.79 8.89 8.72 8.80 2.0M
2022-10-25 8.68 8.88 8.62 8.80 2.1M
2022-10-24 9.09 9.09 8.66 8.68 2.6M
2022-10-21 9.00 9.16 8.71 8.84 3.1M
2022-10-20 8.70 8.90 8.65 8.74 1.8M
2022-10-19 8.74 8.96 8.70 8.73 2.7M
2022-10-18 8.64 9.39 8.60 8.85 5.5M
2022-10-17 8.29 8.66 8.29 8.57 2.7M
2022-10-14 8.32 8.43 8.25 8.35 1.4M
2022-10-13 8.13 8.37 8.06 8.31 2.0M
2022-10-12 7.91 8.15 7.77 8.12 1.7M
2022-10-11 7.91 7.99 7.63 7.93 1.6M
2022-10-10 8.19 8.21 7.84 7.89 1.4M
2022-09-30 8.14 8.23 7.88 8.11 1.8M
2022-09-29 7.84 8.09 7.82 8.03 2.4M
2022-09-28 7.94 8.12 7.81 7.84 1.6M
2022-09-27 8.11 8.25 7.78 8.05 3.3M
2022-09-26 7.97 8.30 7.83 8.18 3.0M
2022-09-23 8.00 8.23 7.80 7.99 2.0M
2022-09-22 8.13 8.29 7.97 8.00 1.7M
2022-09-21 8.03 8.18 7.94 8.13 1.4M
2022-09-20 7.97 8.13 7.95 8.06 1.5M
2022-09-19 7.99 8.05 7.80 7.90 1.5M
2022-09-16 8.37 8.37 8.00 8.00 2.8M
2022-09-15 8.53 8.60 8.17 8.36 4.0M
2022-09-14 8.56 8.63 8.35 8.53 3.5M
2022-09-13 8.66 8.78 8.59 8.67 2.7M
2022-09-09 8.72 8.85 8.53 8.63 3.3M
2022-09-08 8.91 8.99 8.68 8.73 3.7M
2022-09-07 8.94 9.08 8.75 8.88 5.1M
2022-09-06 9.05 9.15 8.86 8.93 5.5M
2022-09-05 8.65 9.45 8.60 9.05 9.5M
2022-09-02 8.83 9.10 8.58 8.66 7.6M
2022-09-01 9.27 9.42 8.78 9.06 11.7M
2022-08-31 8.92 9.50 8.70 9.50 14.5M
2022-08-30 9.22 9.65 8.68 8.95 12.7M
2022-08-29 8.66 9.42 8.45 9.28 11.9M
2022-08-26 8.68 9.56 8.51 8.90 9.9M
2022-08-25 8.57 8.69 8.34 8.69 3.7M
2022-08-24 8.63 8.68 8.48 8.57 3.0M
2022-08-23 8.45 8.54 8.41 8.54 1.5M
2022-08-22 8.44 8.52 8.35 8.49 1.8M
2022-08-19 8.47 8.50 8.37 8.45 1.9M
2022-08-18 8.43 8.46 8.29 8.45 1.5M
2022-08-17 8.29 8.45 8.23 8.43 1.9M
2022-08-16 8.21 8.32 8.16 8.29 1.6M
2022-08-15 8.13 8.19 8.06 8.16 1.2M
2022-08-12 8.19 8.21 8.06 8.13 1.1M
2022-08-11 8.02 8.17 8.01 8.12 1.2M
2022-08-10 8.08 8.08 7.92 8.02 1.1M
2022-08-09 7.93 8.06 7.93 8.04 0.9M
2022-08-08 7.91 8.00 7.85 7.98 1.0M
2022-08-05 7.95 7.97 7.84 7.91 1.1M
2022-08-04 7.72 8.00 7.69 7.94 1.9M
2022-08-03 7.76 8.01 7.63 7.65 2.1M
2022-08-02 8.30 8.30 7.70 7.76 3.0M
2022-08-01 8.38 8.44 8.17 8.25 1.8M
2022-07-29 8.50 8.52 8.33 8.37 1.9M
2022-07-28 8.46 8.54 8.44 8.47 1.8M
2022-07-27 8.54 8.54 8.44 8.46 1.2M
2022-07-26 8.47 8.54 8.37 8.53 2.2M
2022-07-25 8.42 8.58 8.40 8.42 1.5M
2022-07-22 8.39 8.58 8.38 8.50 2.0M
2022-07-21 8.44 8.52 8.37 8.41 1.6M
2022-07-20 8.38 8.46 8.33 8.45 1.6M
2022-07-19 8.38 8.40 8.27 8.36 1.9M
2022-07-18 8.00 8.39 7.98 8.33 3.3M
2022-07-15 8.30 8.33 7.98 8.01 2.9M
2022-07-14 8.45 8.51 8.27 8.29 4.2M
2022-07-13 8.11 8.92 8.11 8.61 7.5M
2022-07-12 8.18 8.24 8.11 8.14 1.4M
2022-07-11 8.26 8.29 8.13 8.20 1.6M
2022-07-08 8.09 8.30 8.05 8.22 2.5M
2022-07-07 8.60 8.60 8.09 8.09 3.3M
2022-07-06 8.91 8.94 8.65 8.81 3.3M
2022-07-05 9.04 9.16 8.87 8.95 3.0M
2022-07-04 9.15 9.24 8.96 9.01 3.0M
2022-07-01 9.17 9.35 9.10 9.17 3.1M
2022-06-30 9.31 9.31 9.13 9.16 2.8M
2022-06-29 9.24 9.32 9.14 9.19 2.9M
2022-06-28 9.21 9.27 9.16 9.24 2.0M
2022-06-27 9.15 9.26 9.08 9.21 3.1M
2022-06-24 9.20 9.24 9.07 9.14 2.8M
2022-06-23 9.04 9.15 8.83 9.14 3.5M
2022-06-22 9.06 9.16 8.89 8.92 3.0M
2022-06-21 8.99 9.25 8.96 9.05 4.4M
2022-06-20 8.75 9.23 8.68 9.01 6.7M
2022-06-17 8.87 8.90 8.63 8.73 3.4M
2022-06-16 8.66 8.97 8.55 8.91 5.4M
2022-06-15 8.63 8.75 8.56 8.67 4.7M
2022-06-14 8.56 8.62 8.26 8.60 3.2M
2022-06-13 8.67 8.67 8.51 8.56 2.5M
2022-06-10 8.60 8.69 8.52 8.67 2.9M
2022-06-09 8.56 8.76 8.46 8.69 5.3M
2022-06-08 8.54 8.72 8.43 8.55 3.6M
2022-06-07 8.60 8.77 8.42 8.56 4.4M
2022-06-06 8.50 8.73 8.48 8.65 4.4M
2022-06-02 8.67 8.70 8.50 8.51 4.2M
2022-06-01 8.62 8.72 8.48 8.65 5.1M
2022-05-31 8.79 8.79 8.54 8.64 5.1M
2022-05-30 8.95 8.96 8.60 8.77 7.4M
2022-05-27 8.90 9.08 8.80 8.96 8.2M
2022-05-26 8.85 9.15 8.79 8.94 9.3M
2022-05-25 8.83 9.05 8.75 8.89 9.3M
2022-05-24 9.51 9.64 8.88 8.88 17.0M
2022-05-23 9.88 10.18 9.69 9.69 22.9M
2022-05-20 12.30 12.83 10.77 10.77 34.8M
2022-05-19 11.52 11.97 11.03 11.97 35.5M
2022-05-18 10.20 10.88 10.20 10.88 20.1M
2022-05-17 9.11 9.89 8.38 9.89 15.4M
2022-05-16 10.28 10.28 8.98 8.99 15.1M
2022-05-13 9.14 9.60 9.00 9.60 4.2M
2022-05-12 8.02 8.73 7.95 8.73 2.8M
2022-05-11 8.10 8.28 7.94 7.94 2.3M
2022-05-10 7.60 8.15 7.51 8.08 2.8M
2022-05-09 7.41 7.88 7.41 7.70 2.4M
2022-05-06 7.66 7.66 7.26 7.36 3.0M
2022-05-05 7.24 8.00 7.20 7.79 2.7M
2022-04-29 7.09 7.33 7.03 7.27 1.8M
2022-04-28 7.15 7.26 6.85 7.06 2.1M
2022-04-27 7.08 7.28 6.85 7.28 2.2M
2022-04-26 7.51 7.79 7.04 7.07 2.2M
2022-04-25 8.08 8.11 7.50 7.51 2.8M
2022-04-22 8.32 8.34 8.10 8.23 1.5M
2022-04-21 8.63 8.63 8.16 8.20 2.5M
2022-04-20 9.00 9.00 8.60 8.64 1.8M
2022-04-19 8.95 8.99 8.71 8.89 1.5M
2022-04-18 8.56 8.92 8.49 8.87 2.4M
2022-04-15 9.29 9.29 8.58 8.60 4.7M
2022-04-14 9.50 9.76 9.27 9.34 3.8M
2022-04-13 9.68 9.91 9.39 9.57 4.5M
2022-04-12 9.81 9.85 9.43 9.76 3.8M
2022-04-11 10.01 10.15 9.60 9.77 4.7M
2022-04-08 9.86 10.05 9.51 9.98 6.3M
2022-04-07 9.86 9.96 9.69 9.71 4.2M
2022-04-06 9.28 9.96 9.28 9.92 5.4M
2022-04-01 9.55 9.65 9.36 9.37 2.0M
2022-03-31 9.54 9.81 9.46 9.66 3.6M
2022-03-30 9.40 9.75 9.40 9.57 2.8M
2022-03-29 9.60 9.61 9.36 9.44 2.3M
2022-03-28 9.51 9.63 9.33 9.60 3.0M
2022-03-25 9.54 9.65 9.45 9.50 3.0M
2022-03-24 9.71 9.86 9.52 9.52 3.6M
2022-03-23 9.70 10.18 9.70 9.81 4.3M
2022-03-22 9.87 10.10 9.66 9.99 9.5M
2022-03-21 9.92 10.30 9.35 9.90 13.6M
2022-03-18 8.55 9.41 8.49 9.41 3.1M
2022-03-17 8.67 8.81 8.51 8.55 2.6M
2022-03-16 8.50 8.65 8.22 8.57 2.9M
2022-03-15 9.01 9.01 8.30 8.33 2.5M
2022-03-14 9.02 9.21 8.85 8.85 2.2M
2022-03-11 9.10 9.27 8.97 9.18 2.6M
2022-03-10 8.89 9.41 8.89 9.20 3.9M
2022-03-09 8.86 9.08 8.50 8.80 3.5M
2022-03-08 9.35 9.50 8.83 8.83 4.6M
2022-03-07 9.26 9.59 9.26 9.37 5.4M
2022-03-04 10.03 10.04 9.45 9.52 7.8M
2022-03-03 10.14 10.31 9.82 10.06 9.5M
2022-03-02 9.52 10.46 9.45 10.08 13.2M
2022-03-01 9.61 9.77 9.37 9.68 15.1M
2022-02-28 11.47 11.60 10.22 10.22 9.6M
2022-02-25 11.35 11.35 11.35 11.35 2.4M
2022-02-24 9.43 10.32 9.34 10.32 6.5M
2022-02-23 9.64 9.65 9.30 9.38 1.8M
2022-02-22 9.52 9.65 9.42 9.56 2.9M
2022-02-21 9.34 9.67 9.27 9.60 3.3M
2022-02-18 9.35 9.47 9.20 9.39 2.3M
2022-02-17 9.39 9.47 9.20 9.28 2.4M
2022-02-16 9.30 9.42 9.15 9.37 2.7M
2022-02-15 8.98 9.25 8.90 9.23 2.4M
2022-02-14 8.78 9.10 8.78 8.95 1.7M
2022-02-11 8.88 9.02 8.82 8.82 1.3M
2022-02-10 8.92 9.03 8.82 8.94 1.1M
2022-02-09 8.90 8.98 8.75 8.87 1.1M
2022-02-08 8.43 8.97 8.43 8.91 1.9M
2022-02-07 8.42 8.57 8.23 8.56 1.2M
2022-01-28 7.97 8.35 7.86 8.22 1.1M
2022-01-27 8.39 8.48 7.98 7.99 1.3M
2022-01-26 8.60 8.60 8.30 8.39 1.0M
2022-01-25 8.36 9.03 8.25 8.37 1.6M
2022-01-24 8.82 8.89 8.60 8.79 1.0M
2022-01-21 8.97 9.00 8.77 8.82 0.8M
2022-01-20 9.05 9.15 8.90 8.90 0.9M
2022-01-19 9.01 9.14 8.99 9.09 1.1M
2022-01-18 9.18 9.26 8.96 9.01 1.4M
2022-01-17 8.94 9.19 8.84 9.18 2.0M
2022-01-14 9.09 9.18 8.80 8.84 1.5M
2022-01-13 9.17 9.33 9.07 9.10 1.0M
2022-01-12 9.09 9.21 9.04 9.10 0.9M
2022-01-11 9.16 9.27 9.01 9.05 0.8M
2022-01-10 9.03 9.16 8.94 9.12 1.4M
2022-01-07 9.24 9.28 8.98 9.00 1.1M
2022-01-06 9.15 9.28 9.07 9.22 1.0M
2022-01-05 9.28 9.32 9.06 9.16 1.3M
2022-01-04 9.29 9.38 9.01 9.28 2.5M