Tangrenshen Group Co Ltd (002567)

002567
🏛️ 中国 →
4.83
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 7.36 7.54 7.25 7.47 23.9M
2021-12-30 7.20 7.36 7.20 7.29 18.8M
2021-12-29 7.31 7.45 7.19 7.26 22.5M
2021-12-28 7.39 7.42 7.26 7.32 27.1M
2021-12-27 7.50 7.66 7.39 7.43 37.3M
2021-12-24 7.35 7.53 7.24 7.41 48.8M
2021-12-23 6.93 7.56 6.91 7.35 114.9M
2021-12-22 6.80 6.95 6.74 6.89 32.7M
2021-12-21 6.53 6.85 6.50 6.79 36.2M
2021-12-20 6.49 6.60 6.45 6.53 11.6M
2021-12-17 6.45 6.53 6.45 6.49 7.7M
2021-12-16 6.54 6.56 6.46 6.48 9.0M
2021-12-15 6.58 6.61 6.54 6.56 5.8M
2021-12-14 6.49 6.62 6.45 6.58 13.5M
2021-12-13 6.45 6.56 6.38 6.51 14.8M
2021-12-10 6.45 6.52 6.39 6.41 8.8M
2021-12-09 6.44 6.51 6.43 6.45 9.7M
2021-12-08 6.33 6.47 6.32 6.45 11.9M
2021-12-07 6.31 6.37 6.28 6.34 9.3M
2021-12-06 6.50 6.50 6.29 6.33 16.6M
2021-12-03 6.50 6.53 6.45 6.50 8.2M
2021-12-02 6.51 6.62 6.47 6.51 10.4M
2021-12-01 6.45 6.50 6.43 6.50 5.9M
2021-11-30 6.47 6.50 6.43 6.48 9.2M
2021-11-29 6.40 6.48 6.37 6.45 10.2M
2021-11-26 6.62 6.62 6.48 6.50 11.6M
2021-11-25 6.59 6.63 6.54 6.59 8.1M
2021-11-24 6.62 6.64 6.49 6.59 12.6M
2021-11-23 6.68 6.75 6.60 6.62 13.5M
2021-11-22 6.75 6.79 6.68 6.70 12.2M
2021-11-19 6.82 6.85 6.70 6.76 14.7M
2021-11-18 6.68 6.88 6.67 6.80 26.2M
2021-11-17 6.76 6.77 6.65 6.69 18.4M
2021-11-16 6.66 6.85 6.61 6.79 46.2M
2021-11-15 6.62 6.72 6.57 6.64 18.9M
2021-11-12 6.52 6.61 6.50 6.58 20.7M
2021-11-11 6.46 6.57 6.43 6.52 18.4M
2021-11-10 6.44 6.52 6.40 6.47 15.9M
2021-11-09 6.44 6.57 6.38 6.49 22.3M
2021-11-08 6.51 6.62 6.41 6.43 17.6M
2021-11-05 6.60 6.71 6.50 6.51 24.4M
2021-11-04 6.55 6.70 6.49 6.63 36.9M
2021-11-03 6.37 6.66 6.31 6.55 41.1M
2021-11-02 6.26 6.37 6.21 6.35 21.2M
2021-11-01 6.24 6.32 6.19 6.29 17.7M
2021-10-29 6.14 6.33 6.13 6.28 17.5M
2021-10-28 6.23 6.24 6.08 6.12 16.1M
2021-10-27 6.25 6.35 6.14 6.29 17.0M
2021-10-26 6.25 6.32 6.19 6.28 15.5M
2021-10-25 6.47 6.55 6.25 6.26 25.9M
2021-10-22 6.25 6.34 6.15 6.17 16.3M
2021-10-21 6.40 6.41 6.22 6.25 18.1M
2021-10-20 6.42 6.53 6.35 6.37 26.6M
2021-10-19 6.07 6.60 6.06 6.50 56.0M
2021-10-18 6.05 6.18 5.94 6.10 23.7M
2021-10-15 6.38 6.55 6.02 6.08 47.8M
2021-10-14 6.52 6.57 6.44 6.51 13.0M
2021-10-13 6.64 6.66 6.41 6.55 20.5M
2021-10-12 6.75 6.75 6.52 6.63 27.9M
2021-10-11 6.70 6.80 6.54 6.77 45.4M
2021-10-08 6.41 6.75 6.33 6.64 38.1M
2021-09-30 6.31 6.45 6.29 6.39 29.8M
2021-09-29 6.23 6.40 6.13 6.35 34.8M
2021-09-28 6.30 6.34 6.22 6.27 21.1M
2021-09-27 6.18 6.42 6.13 6.35 49.3M
2021-09-24 6.17 6.27 6.11 6.18 22.0M
2021-09-23 6.09 6.24 6.08 6.20 19.3M
2021-09-22 6.13 6.15 6.05 6.09 15.9M
2021-09-17 6.32 6.33 6.15 6.23 29.0M
2021-09-16 6.09 6.36 6.03 6.31 49.0M
2021-09-15 5.97 6.06 5.95 6.03 8.5M
2021-09-14 6.13 6.15 5.97 5.98 13.9M
2021-09-13 6.07 6.11 6.01 6.10 14.3M
2021-09-10 6.09 6.17 6.06 6.10 13.2M
2021-09-09 6.05 6.16 5.99 6.09 26.3M
2021-09-08 6.04 6.14 6.03 6.09 15.8M
2021-09-07 5.99 6.05 5.97 6.04 10.9M
2021-09-06 5.99 6.01 5.92 6.01 9.9M
2021-09-03 5.89 6.00 5.89 6.00 12.3M
2021-09-02 5.89 5.95 5.86 5.91 9.9M
2021-09-01 5.83 5.92 5.79 5.90 10.5M
2021-08-31 5.75 5.88 5.75 5.85 8.7M
2021-08-30 5.78 5.80 5.72 5.73 6.8M
2021-08-27 5.85 5.85 5.75 5.78 6.9M
2021-08-26 5.92 5.92 5.83 5.85 7.0M
2021-08-25 5.88 5.94 5.84 5.91 6.6M
2021-08-24 5.92 5.95 5.87 5.89 8.3M
2021-08-23 5.85 5.94 5.83 5.93 6.4M
2021-08-20 5.89 5.89 5.80 5.85 7.4M
2021-08-19 5.92 5.94 5.88 5.88 6.7M
2021-08-18 5.94 5.96 5.90 5.94 6.9M
2021-08-17 6.04 6.10 5.94 5.96 11.8M
2021-08-16 6.05 6.09 6.03 6.05 7.2M
2021-08-13 6.08 6.10 6.01 6.05 9.1M
2021-08-12 6.13 6.19 6.08 6.09 8.0M
2021-08-11 6.13 6.19 6.10 6.13 8.4M
2021-08-10 6.15 6.17 6.09 6.14 11.3M
2021-08-09 6.00 6.24 6.00 6.20 20.1M
2021-08-06 5.97 6.05 5.91 5.99 9.7M
2021-08-05 5.98 6.03 5.95 5.95 7.5M
2021-08-04 6.07 6.08 5.98 6.00 7.7M
2021-08-03 6.02 6.10 5.97 6.05 9.1M
2021-08-02 5.85 6.14 5.77 6.06 16.1M
2021-07-30 5.72 5.87 5.65 5.87 9.7M
2021-07-29 5.73 5.80 5.70 5.74 6.8M
2021-07-28 5.86 5.88 5.64 5.68 10.9M
2021-07-27 5.95 5.99 5.85 5.86 9.9M
2021-07-26 6.03 6.05 5.94 5.95 11.6M
2021-07-23 6.15 6.15 6.02 6.03 11.9M
2021-07-22 6.17 6.19 6.12 6.14 8.5M
2021-07-21 6.18 6.20 6.12 6.17 8.0M
2021-07-20 6.14 6.20 6.11 6.16 7.2M
2021-07-19 6.20 6.20 6.06 6.15 12.7M
2021-07-16 6.29 6.32 6.21 6.22 13.3M
2021-07-15 6.47 6.47 6.29 6.34 13.4M
2021-07-14 6.51 6.55 6.47 6.48 8.1M
2021-07-13 6.48 6.53 6.41 6.49 8.7M
2021-07-12 6.54 6.56 6.49 6.50 7.5M
2021-07-09 6.45 6.54 6.45 6.51 5.9M
2021-07-08 6.57 6.58 6.43 6.45 10.1M
2021-07-07 6.65 6.67 6.55 6.57 8.2M
2021-07-06 6.63 6.66 6.58 6.65 9.0M
2021-07-05 6.57 6.64 6.51 6.60 8.0M
2021-07-02 6.57 6.68 6.51 6.56 8.8M
2021-07-01 6.65 6.71 6.59 6.63 12.0M
2021-06-30 6.69 6.70 6.56 6.61 11.8M
2021-06-29 6.80 6.81 6.63 6.69 19.8M
2021-06-28 6.65 6.98 6.63 6.87 40.3M
2021-06-25 6.46 6.50 6.43 6.49 8.3M
2021-06-24 6.45 6.50 6.40 6.45 8.5M
2021-06-23 6.40 6.52 6.35 6.50 14.4M
2021-06-22 6.34 6.42 6.33 6.40 9.8M
2021-06-21 6.36 6.36 6.30 6.33 8.3M
2021-06-18 6.34 6.42 6.28 6.39 11.4M
2021-06-17 6.47 6.49 6.30 6.36 12.9M
2021-06-16 6.42 6.54 6.40 6.46 7.6M
2021-06-15 6.67 6.68 6.42 6.43 15.0M
2021-06-11 6.70 6.72 6.66 6.67 8.8M
2021-06-10 6.77 6.79 6.69 6.70 9.0M
2021-06-09 6.70 6.83 6.69 6.76 8.5M
2021-06-08 6.75 6.76 6.70 6.73 7.0M
2021-06-07 6.77 6.79 6.70 6.73 10.4M
2021-06-04 6.77 6.81 6.74 6.80 6.9M
2021-06-03 6.85 6.86 6.77 6.78 9.7M
2021-06-02 6.82 6.90 6.77 6.85 13.7M
2021-06-01 6.74 6.81 6.72 6.81 8.5M
2021-05-31 6.77 6.85 6.72 6.73 8.1M
2021-05-28 6.87 6.88 6.74 6.77 9.4M
2021-05-27 6.78 6.87 6.76 6.87 10.1M
2021-05-26 6.78 6.83 6.74 6.81 9.1M
2021-05-25 6.78 6.79 6.67 6.78 13.2M
2021-05-24 6.90 6.92 6.76 6.79 13.5M
2021-05-21 6.97 6.97 6.88 6.89 6.6M
2021-05-20 6.86 6.96 6.84 6.95 8.5M
2021-05-19 6.94 6.96 6.87 6.89 10.6M
2021-05-18 7.04 7.04 6.94 6.97 11.0M
2021-05-17 7.09 7.10 7.02 7.03 10.5M
2021-05-14 7.09 7.12 7.05 7.08 12.5M
2021-05-13 7.19 7.22 7.14 7.16 10.0M
2021-05-12 7.14 7.24 7.09 7.23 10.5M
2021-05-11 7.01 7.11 7.01 7.10 7.4M
2021-05-10 7.26 7.26 7.02 7.05 13.9M
2021-05-07 7.16 7.27 7.15 7.22 7.8M
2021-05-06 7.20 7.21 7.12 7.14 7.8M
2021-04-30 7.31 7.31 7.15 7.22 8.6M
2021-04-29 7.32 7.38 7.26 7.31 7.5M
2021-04-28 7.25 7.34 7.19 7.32 11.0M
2021-04-27 7.25 7.26 7.08 7.12 8.9M
2021-04-26 7.31 7.31 7.21 7.22 9.0M
2021-04-23 7.35 7.38 7.30 7.32 7.8M
2021-04-22 7.42 7.42 7.34 7.35 8.0M
2021-04-21 7.43 7.43 7.35 7.40 7.0M
2021-04-20 7.39 7.55 7.37 7.43 11.7M
2021-04-19 7.44 7.49 7.40 7.45 14.2M
2021-04-16 7.26 7.32 7.20 7.30 9.7M
2021-04-15 7.45 7.46 7.25 7.26 17.4M
2021-04-14 7.66 7.68 7.45 7.49 16.4M
2021-04-13 7.65 7.72 7.62 7.70 9.7M
2021-04-12 7.74 7.79 7.65 7.66 10.9M
2021-04-09 7.77 7.77 7.70 7.72 9.9M
2021-04-08 7.82 7.82 7.76 7.78 10.5M
2021-04-07 7.80 7.84 7.76 7.84 11.1M
2021-04-06 7.77 7.82 7.76 7.81 13.1M
2021-04-02 7.87 7.88 7.71 7.81 26.0M
2021-04-01 8.13 8.19 7.93 8.01 19.1M
2021-03-31 8.18 8.18 8.09 8.15 10.8M
2021-03-30 8.07 8.15 8.00 8.15 18.3M
2021-03-29 8.00 8.17 7.97 8.07 14.3M
2021-03-26 7.92 8.03 7.86 8.00 14.5M
2021-03-25 7.97 8.05 7.93 7.93 14.7M
2021-03-24 7.93 7.99 7.90 7.96 10.6M
2021-03-23 8.00 8.03 7.90 7.98 10.3M
2021-03-22 7.88 7.99 7.85 7.99 10.8M
2021-03-19 7.95 7.96 7.87 7.89 13.1M
2021-03-18 8.14 8.15 8.01 8.02 12.0M
2021-03-17 7.98 8.13 7.97 8.09 14.7M
2021-03-16 7.90 8.01 7.87 8.00 10.8M
2021-03-15 7.98 7.98 7.84 7.92 11.3M
2021-03-12 7.93 8.05 7.83 8.00 13.4M
2021-03-11 7.83 7.93 7.76 7.93 12.4M
2021-03-10 7.96 8.01 7.80 7.82 13.0M
2021-03-09 8.06 8.10 7.78 7.92 19.4M
2021-03-08 8.24 8.32 8.01 8.04 23.8M
2021-03-05 8.12 8.26 8.07 8.21 17.8M
2021-03-04 8.25 8.27 8.16 8.20 20.7M
2021-03-03 8.12 8.32 8.10 8.30 23.9M
2021-03-02 8.34 8.36 8.08 8.13 28.4M
2021-03-01 8.26 8.47 8.25 8.34 28.5M
2021-02-26 8.20 8.30 8.10 8.23 23.6M
2021-02-25 8.55 8.59 8.25 8.30 29.6M
2021-02-24 8.57 8.72 8.41 8.51 34.7M
2021-02-23 8.71 8.87 8.48 8.54 46.2M
2021-02-22 8.81 9.05 8.67 8.78 94.3M
2021-02-19 7.99 8.77 7.98 8.77 81.1M
2021-02-18 8.00 8.03 7.95 7.97 18.2M
2021-02-10 7.88 7.98 7.84 7.91 13.4M
2021-02-09 7.87 7.90 7.74 7.87 18.2M
2021-02-08 7.74 7.92 7.73 7.87 17.6M
2021-02-05 7.75 8.00 7.70 7.71 17.8M
2021-02-04 8.00 8.00 7.70 7.73 23.0M
2021-02-03 8.01 8.19 7.84 8.03 27.8M
2021-02-02 8.20 8.20 7.95 8.01 21.2M
2021-02-01 7.93 8.20 7.60 8.16 27.4M
2021-01-29 8.02 8.13 7.87 7.93 18.2M
2021-01-28 8.24 8.25 8.03 8.06 23.1M
2021-01-27 8.31 8.47 8.23 8.32 37.2M
2021-01-26 8.20 8.47 8.20 8.39 56.8M
2021-01-25 8.10 8.10 7.86 8.00 24.2M
2021-01-22 8.25 8.25 8.08 8.09 21.6M
2021-01-21 8.19 8.28 8.14 8.27 19.1M
2021-01-20 8.23 8.25 8.12 8.18 16.8M
2021-01-19 8.37 8.39 8.22 8.26 23.2M
2021-01-18 8.25 8.44 8.24 8.39 22.3M
2021-01-15 8.20 8.38 8.14 8.25 19.0M
2021-01-14 8.15 8.28 8.12 8.23 18.2M
2021-01-13 8.39 8.42 8.07 8.19 29.2M
2021-01-12 8.27 8.46 8.23 8.46 25.0M
2021-01-11 8.63 8.65 8.20 8.34 40.0M
2021-01-08 8.99 9.00 8.58 8.65 51.2M
2021-01-07 8.83 9.15 8.70 9.14 79.0M
2021-01-06 8.98 8.99 8.71 8.78 59.4M
2021-01-05 8.72 9.08 8.66 8.97 109.4M
2021-01-04 8.03 8.72 8.03 8.72 90.5M