Xinjiang Tecon Animal Husbandry Bio-Technology Co Ltd (002100)

002100
🏛️ 中国 →
7.46
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 10.46 11.06 10.26 10.70 31.5M
2021-12-30 10.48 10.53 10.30 10.39 23.5M
2021-12-29 11.00 11.00 10.33 10.38 38.3M
2021-12-28 11.09 11.10 10.77 10.84 38.0M
2021-12-27 10.98 11.33 10.96 11.12 42.3M
2021-12-24 10.80 11.27 10.68 10.99 58.2M
2021-12-23 10.01 11.06 9.99 11.02 98.6M
2021-12-22 9.55 10.22 9.45 10.06 54.2M
2021-12-21 9.15 9.53 9.15 9.51 34.2M
2021-12-20 9.04 9.28 9.01 9.13 16.4M
2021-12-17 9.00 9.09 8.97 8.99 7.5M
2021-12-16 9.08 9.17 8.92 9.02 14.3M
2021-12-15 9.15 9.24 9.09 9.11 9.0M
2021-12-14 9.19 9.21 9.10 9.15 8.8M
2021-12-13 9.14 9.30 9.05 9.22 12.4M
2021-12-10 9.30 9.43 9.13 9.21 13.3M
2021-12-09 9.43 9.45 9.26 9.29 14.4M
2021-12-08 9.00 9.50 9.00 9.35 29.5M
2021-12-07 8.93 9.09 8.91 9.04 8.7M
2021-12-06 9.14 9.19 8.93 8.95 13.2M
2021-12-03 9.07 9.23 9.02 9.19 16.4M
2021-12-02 8.88 9.15 8.87 9.09 19.1M
2021-12-01 8.96 9.01 8.83 8.92 11.6M
2021-11-30 9.14 9.17 8.94 8.95 12.7M
2021-11-29 9.00 9.15 8.92 9.15 8.4M
2021-11-26 9.09 9.13 9.02 9.13 9.4M
2021-11-25 9.02 9.20 9.01 9.08 12.2M
2021-11-24 9.22 9.31 9.02 9.05 19.1M
2021-11-23 9.42 9.58 9.26 9.28 18.4M
2021-11-22 9.34 9.50 9.15 9.49 21.2M
2021-11-19 9.33 9.33 9.09 9.27 19.8M
2021-11-18 9.22 9.40 9.18 9.33 17.6M
2021-11-17 9.37 9.40 9.08 9.28 25.7M
2021-11-16 9.59 9.67 9.36 9.42 24.1M
2021-11-15 9.54 9.84 9.44 9.64 25.6M
2021-11-12 9.55 9.74 9.35 9.47 34.8M
2021-11-11 9.53 9.80 9.50 9.63 28.4M
2021-11-10 9.60 9.68 9.43 9.54 30.9M
2021-11-09 9.63 9.76 9.52 9.69 30.9M
2021-11-08 9.70 9.85 9.48 9.61 31.1M
2021-11-05 10.10 10.11 9.74 9.77 43.8M
2021-11-04 10.00 10.24 9.77 10.18 90.6M
2021-11-03 9.05 9.93 9.01 9.93 103.9M
2021-11-02 8.98 9.27 8.94 9.03 29.9M
2021-11-01 8.75 9.03 8.65 9.03 23.8M
2021-10-29 8.45 8.81 8.45 8.77 20.0M
2021-10-28 8.74 8.82 8.41 8.41 18.6M
2021-10-27 8.68 8.90 8.55 8.85 19.4M
2021-10-26 8.88 8.94 8.68 8.68 21.0M
2021-10-25 9.34 9.48 8.95 9.00 29.8M
2021-10-22 8.95 9.12 8.87 9.02 28.8M
2021-10-21 9.19 9.30 8.90 8.98 29.1M
2021-10-20 9.29 9.44 9.10 9.20 46.6M
2021-10-19 8.42 9.35 8.37 9.35 55.2M
2021-10-18 8.46 8.63 8.22 8.50 21.8M
2021-10-15 8.32 8.71 8.05 8.38 36.6M
2021-10-14 8.76 8.84 8.64 8.73 16.0M
2021-10-13 8.83 8.92 8.49 8.88 26.0M
2021-10-12 9.13 9.16 8.73 8.83 25.3M
2021-10-11 9.33 9.37 9.00 9.08 39.4M
2021-10-08 8.65 9.39 8.65 9.24 52.3M
2021-09-30 8.72 9.03 8.60 8.62 32.7M
2021-09-29 8.91 9.12 8.70 8.83 37.3M
2021-09-28 9.25 9.25 8.82 9.02 37.1M
2021-09-27 8.94 9.64 8.80 9.33 63.9M
2021-09-24 8.92 9.74 8.83 9.17 68.2M
2021-09-23 8.43 9.15 8.28 9.10 58.9M
2021-09-22 8.65 8.67 8.29 8.45 44.1M
2021-09-17 8.45 8.98 8.10 8.92 88.9M
2021-09-16 7.72 8.44 7.68 8.44 72.3M
2021-09-15 7.59 7.75 7.55 7.67 7.4M
2021-09-14 7.84 7.85 7.61 7.62 9.2M
2021-09-13 7.75 7.86 7.68 7.83 9.8M
2021-09-10 7.80 7.89 7.74 7.75 12.0M
2021-09-09 7.70 7.95 7.68 7.84 16.7M
2021-09-08 7.70 7.74 7.64 7.71 12.4M
2021-09-07 7.68 7.76 7.65 7.69 9.2M
2021-09-06 7.52 7.73 7.47 7.68 14.1M
2021-09-03 7.45 7.57 7.41 7.57 12.7M
2021-09-02 7.42 7.47 7.37 7.45 8.0M
2021-09-01 7.27 7.45 7.24 7.42 10.5M
2021-08-31 7.25 7.36 7.23 7.31 8.4M
2021-08-30 7.25 7.30 7.22 7.23 5.9M
2021-08-27 7.31 7.37 7.23 7.30 7.6M
2021-08-26 7.41 7.42 7.31 7.31 6.9M
2021-08-25 7.46 7.51 7.40 7.42 5.9M
2021-08-24 7.45 7.55 7.42 7.46 4.9M
2021-08-23 7.42 7.52 7.39 7.47 6.6M
2021-08-20 7.46 7.48 7.33 7.38 6.5M
2021-08-19 7.50 7.56 7.47 7.48 5.6M
2021-08-18 7.49 7.62 7.44 7.57 6.4M
2021-08-17 7.69 7.74 7.49 7.50 9.1M
2021-08-16 7.83 7.83 7.70 7.72 7.1M
2021-08-13 7.72 7.78 7.66 7.77 7.2M
2021-08-12 7.83 7.97 7.73 7.75 8.8M
2021-08-11 7.77 7.88 7.76 7.82 9.0M
2021-08-10 7.78 7.86 7.65 7.82 13.9M
2021-08-09 7.48 7.94 7.44 7.88 23.7M
2021-08-06 7.41 7.50 7.20 7.49 9.8M
2021-08-05 7.46 7.58 7.39 7.41 8.9M
2021-08-04 7.60 7.60 7.45 7.47 10.0M
2021-08-03 7.53 7.64 7.48 7.62 11.0M
2021-08-02 7.30 7.62 7.22 7.58 14.4M
2021-07-30 7.19 7.37 7.10 7.29 10.1M
2021-07-29 7.14 7.33 7.13 7.20 8.4M
2021-07-28 7.20 7.20 6.95 7.05 10.6M
2021-07-27 7.55 7.55 7.20 7.20 14.5M
2021-07-26 7.79 7.80 7.50 7.55 11.9M
2021-07-23 7.99 7.99 7.76 7.78 12.6M
2021-07-22 7.99 8.07 7.96 7.99 7.4M
2021-07-21 7.99 8.05 7.93 7.99 7.0M
2021-07-20 7.95 8.06 7.93 8.01 6.5M
2021-07-19 8.10 8.13 7.92 7.99 11.2M
2021-07-16 8.12 8.17 8.05 8.09 9.1M
2021-07-15 8.28 8.28 8.11 8.17 17.5M
2021-07-14 8.59 8.62 8.53 8.54 6.9M
2021-07-13 8.67 8.68 8.58 8.63 7.7M
2021-07-12 8.71 8.74 8.64 8.68 7.7M
2021-07-09 8.50 8.71 8.50 8.71 8.2M
2021-07-08 8.60 8.62 8.50 8.50 7.7M
2021-07-07 8.67 8.74 8.58 8.63 6.0M
2021-07-06 8.61 8.75 8.60 8.67 6.7M
2021-07-05 8.69 8.72 8.55 8.64 6.7M
2021-07-02 8.71 8.91 8.68 8.70 7.9M
2021-07-01 8.91 8.96 8.76 8.77 7.8M
2021-06-30 9.02 9.03 8.75 8.91 14.2M
2021-06-29 9.28 9.28 9.01 9.04 18.1M
2021-06-28 8.85 9.38 8.85 9.32 32.6M
2021-06-25 8.63 8.73 8.61 8.68 7.4M
2021-06-24 8.67 8.75 8.61 8.63 7.4M
2021-06-23 8.70 8.71 8.51 8.70 11.8M
2021-06-22 8.35 8.76 8.35 8.68 14.9M
2021-06-21 8.42 8.47 8.35 8.36 10.8M
2021-06-18 8.50 8.56 8.33 8.50 11.3M
2021-06-17 8.81 8.82 8.42 8.52 18.3M
2021-06-16 8.89 8.94 8.81 8.82 6.7M
2021-06-15 9.14 9.14 8.83 8.88 13.4M
2021-06-11 9.18 9.32 9.17 9.18 9.5M
2021-06-10 9.30 9.33 9.22 9.24 10.0M
2021-06-09 9.44 9.45 9.23 9.34 11.9M
2021-06-08 9.98 9.99 9.80 9.84 14.8M
2021-06-07 10.08 10.08 9.89 9.98 15.6M
2021-06-04 9.80 10.08 9.75 10.07 20.3M
2021-06-03 10.00 10.01 9.75 9.81 16.3M
2021-06-02 9.65 9.94 9.65 9.92 28.7M
2021-06-01 9.38 9.62 9.37 9.60 15.6M
2021-05-31 9.49 9.50 9.36 9.38 11.2M
2021-05-28 9.58 9.60 9.48 9.50 8.5M
2021-05-27 9.52 9.62 9.52 9.60 7.4M
2021-05-26 9.48 9.63 9.44 9.55 11.4M
2021-05-25 9.46 9.52 9.40 9.50 9.2M
2021-05-24 9.58 9.61 9.42 9.49 8.3M
2021-05-21 9.65 9.67 9.57 9.58 5.9M
2021-05-20 9.59 9.65 9.46 9.62 8.8M
2021-05-19 9.71 9.72 9.57 9.60 7.5M
2021-05-18 9.75 9.84 9.68 9.71 7.3M
2021-05-17 9.88 9.89 9.75 9.79 7.6M
2021-05-14 9.88 9.94 9.82 9.89 8.1M
2021-05-13 9.93 10.04 9.85 9.88 10.2M
2021-05-12 9.62 10.07 9.62 10.01 17.1M
2021-05-11 9.48 9.68 9.38 9.62 10.5M
2021-05-10 10.06 10.10 9.45 9.57 24.8M
2021-05-07 10.04 10.18 10.02 10.10 8.5M
2021-05-06 10.08 10.16 10.02 10.06 7.2M
2021-04-30 10.17 10.17 10.04 10.10 10.7M
2021-04-29 10.11 10.25 10.06 10.20 8.6M
2021-04-28 10.13 10.23 10.10 10.20 6.6M
2021-04-27 10.27 10.27 10.10 10.13 8.8M
2021-04-26 10.43 10.44 10.20 10.27 11.9M
2021-04-23 10.50 10.58 10.43 10.45 12.5M
2021-04-22 10.49 10.49 10.36 10.43 9.2M
2021-04-21 10.40 10.49 10.24 10.45 11.2M
2021-04-20 10.34 10.55 10.32 10.38 16.1M
2021-04-19 10.20 10.34 10.15 10.32 13.1M
2021-04-16 10.20 10.27 10.02 10.23 13.9M
2021-04-15 10.25 10.34 10.19 10.23 12.2M
2021-04-14 10.59 10.59 10.19 10.29 17.8M
2021-04-13 10.65 10.73 10.58 10.60 9.0M
2021-04-12 10.73 10.82 10.64 10.64 8.9M
2021-04-09 10.81 10.85 10.70 10.72 9.4M
2021-04-08 10.91 10.91 10.78 10.85 10.4M
2021-04-07 10.75 10.91 10.73 10.91 13.1M
2021-04-06 10.73 10.76 10.65 10.75 10.2M
2021-04-02 10.75 10.82 10.72 10.75 10.1M
2021-04-01 10.80 10.85 10.74 10.77 9.1M
2021-03-31 11.00 11.00 10.73 10.80 17.0M
2021-03-30 10.83 11.10 10.55 11.05 21.3M
2021-03-29 10.88 11.02 10.82 10.83 15.4M
2021-03-26 11.07 11.07 10.78 10.96 19.4M
2021-03-25 11.01 11.15 11.01 11.07 10.1M
2021-03-24 11.16 11.17 10.96 11.04 12.4M
2021-03-23 11.26 11.36 11.14 11.20 12.5M
2021-03-22 11.10 11.32 11.03 11.28 15.7M
2021-03-19 11.22 11.25 11.08 11.10 14.0M
2021-03-18 11.26 11.36 11.19 11.30 14.3M
2021-03-17 11.10 11.42 11.04 11.28 20.6M
2021-03-16 11.07 11.11 10.94 11.11 12.3M
2021-03-15 11.21 11.22 10.92 11.03 21.3M
2021-03-12 11.25 11.35 11.03 11.34 18.8M
2021-03-11 11.10 11.25 10.95 11.21 17.9M
2021-03-10 11.32 11.43 11.00 11.09 20.1M
2021-03-09 11.86 11.90 11.01 11.22 26.1M
2021-03-08 12.12 12.19 11.81 11.81 24.4M
2021-03-05 11.94 12.20 11.80 12.08 25.0M
2021-03-04 12.48 12.49 12.06 12.11 32.6M
2021-03-03 12.47 12.68 12.39 12.54 23.8M
2021-03-02 12.81 12.86 12.35 12.49 31.5M
2021-03-01 12.50 13.09 12.49 12.84 46.4M
2021-02-26 12.13 12.53 12.05 12.41 31.0M
2021-02-25 12.85 12.89 12.30 12.39 40.8M
2021-02-24 12.77 13.08 12.65 12.81 47.9M
2021-02-23 13.06 13.25 12.63 12.78 70.8M
2021-02-22 13.12 13.81 13.01 13.32 129.6M
2021-02-19 11.48 12.61 11.47 12.61 77.7M
2021-02-18 11.33 11.55 11.27 11.46 34.7M
2021-02-10 11.40 11.53 11.22 11.27 34.5M
2021-02-09 11.60 11.61 11.31 11.49 38.5M
2021-02-08 11.40 11.73 11.30 11.65 40.4M
2021-02-05 11.37 11.96 11.24 11.27 43.2M
2021-02-04 11.48 11.70 11.15 11.40 47.3M
2021-02-03 10.77 11.79 10.60 11.48 66.9M
2021-02-02 10.93 11.00 10.74 10.80 21.9M
2021-02-01 10.65 11.08 10.45 10.99 31.4M
2021-01-29 11.20 11.29 10.57 10.76 42.8M
2021-01-28 11.50 11.56 11.21 11.24 56.7M
2021-01-27 11.33 11.85 11.15 11.85 63.9M
2021-01-26 11.04 11.55 10.97 11.39 57.8M
2021-01-25 11.29 11.30 10.82 10.88 35.4M
2021-01-22 10.97 11.44 10.96 11.31 40.4M
2021-01-21 10.83 11.06 10.76 10.94 23.6M
2021-01-20 10.93 10.95 10.67 10.79 19.3M
2021-01-19 11.20 11.20 10.93 10.96 21.8M
2021-01-18 11.20 11.35 11.11 11.17 21.1M
2021-01-15 11.08 11.20 10.88 11.15 18.8M
2021-01-14 10.90 11.34 10.88 11.09 25.4M
2021-01-13 11.19 11.20 10.78 10.89 25.7M
2021-01-12 11.15 11.26 10.93 11.18 27.2M
2021-01-11 11.04 11.38 10.98 11.12 30.6M
2021-01-08 12.09 12.14 11.39 11.43 38.9M
2021-01-07 12.08 12.09 11.64 11.90 37.8M
2021-01-06 12.32 12.56 11.94 12.10 40.7M
2021-01-05 11.76 12.46 11.65 12.25 76.7M
2021-01-04 10.80 11.65 10.80 11.65 72.3M