Henan Yuneng Holdings Co Ltd (001896)

001896
🏛️ 中国 →
5.27
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 7.13 7.27 7.13 7.14 24.4M
2021-12-30 7.15 7.24 7.09 7.13 18.9M
2021-12-29 7.12 7.19 7.08 7.12 23.7M
2021-12-28 7.85 7.89 7.10 7.19 54.8M
2021-12-27 7.59 7.91 7.56 7.72 31.7M
2021-12-24 7.72 8.11 7.67 7.67 44.8M
2021-12-23 7.68 7.89 7.59 7.78 34.2M
2021-12-22 7.84 7.91 7.67 7.68 28.6M
2021-12-21 7.73 7.91 7.68 7.87 30.4M
2021-12-20 8.10 8.22 7.75 7.75 50.8M
2021-12-17 8.27 8.45 8.13 8.14 44.4M
2021-12-16 8.40 8.50 8.30 8.31 48.5M
2021-12-15 8.12 8.67 8.05 8.50 78.0M
2021-12-14 8.15 8.27 8.05 8.10 48.2M
2021-12-13 8.18 8.49 8.12 8.28 54.0M
2021-12-10 8.26 8.68 8.04 8.29 67.6M
2021-12-09 8.45 8.96 8.15 8.26 123.0M
2021-12-08 7.75 8.32 7.61 8.32 34.9M
2021-12-07 7.45 7.62 7.12 7.56 54.5M
2021-12-06 7.41 7.65 7.35 7.38 52.6M
2021-12-03 6.95 7.58 6.90 7.39 66.7M
2021-12-02 7.08 7.14 6.98 6.98 18.3M
2021-12-01 6.95 7.11 6.93 7.10 17.0M
2021-11-30 7.05 7.17 6.96 6.97 19.0M
2021-11-29 6.89 7.17 6.80 7.05 16.7M
2021-11-26 7.13 7.14 7.02 7.03 17.5M
2021-11-25 7.19 7.44 7.15 7.16 25.1M
2021-11-24 7.12 7.31 6.97 7.22 33.5M
2021-11-23 7.21 7.21 7.11 7.12 19.1M
2021-11-22 7.17 7.23 7.09 7.18 19.3M
2021-11-19 7.33 7.34 7.07 7.20 27.5M
2021-11-18 7.14 7.48 7.10 7.30 43.2M
2021-11-17 6.83 7.30 6.83 7.15 40.2M
2021-11-16 6.99 7.03 6.81 6.83 19.9M
2021-11-15 6.91 7.00 6.74 7.00 25.4M
2021-11-12 6.88 6.96 6.86 6.91 16.0M
2021-11-11 6.90 6.96 6.86 6.89 17.3M
2021-11-10 6.86 6.96 6.71 6.95 27.3M
2021-11-09 6.92 7.16 6.87 6.95 34.6M
2021-11-08 6.71 6.79 6.54 6.74 18.9M
2021-11-05 7.09 7.10 6.69 6.71 40.6M
2021-11-04 7.07 7.28 7.05 7.11 25.8M
2021-11-03 7.13 7.17 6.96 7.08 24.9M
2021-11-02 7.42 7.47 7.02 7.12 42.5M
2021-11-01 7.24 7.60 7.16 7.48 50.4M
2021-10-29 7.35 7.46 6.89 7.36 45.5M
2021-10-28 7.35 7.59 7.17 7.21 45.9M
2021-10-27 7.23 7.50 7.19 7.39 45.5M
2021-10-26 7.38 7.57 7.24 7.29 40.0M
2021-10-25 7.20 7.47 7.18 7.33 33.9M
2021-10-22 7.56 7.56 7.14 7.16 42.1M
2021-10-21 7.64 7.76 7.43 7.50 50.0M
2021-10-20 7.48 7.74 7.39 7.56 55.4M
2021-10-19 7.46 7.59 7.30 7.45 51.2M
2021-10-18 6.85 7.52 6.75 7.44 73.2M
2021-10-15 7.00 7.30 7.00 7.00 77.8M
2021-10-14 7.67 7.89 7.53 7.78 39.0M
2021-10-13 7.92 7.97 7.50 7.67 41.8M
2021-10-12 8.05 8.27 7.71 7.91 54.4M
2021-10-11 8.43 8.56 8.00 8.25 52.9M
2021-10-08 8.73 8.78 8.13 8.24 59.3M
2021-09-30 8.40 8.72 8.08 8.55 80.3M
2021-09-29 8.50 8.74 8.24 8.29 70.0M
2021-09-28 8.30 8.90 8.20 8.78 105.4M
2021-09-27 9.04 9.10 8.10 8.31 89.2M
2021-09-24 9.32 9.69 8.76 8.80 121.7M
2021-09-23 10.42 10.67 9.56 9.59 149.8M
2021-09-22 10.28 11.06 10.04 10.42 199.7M
2021-09-17 9.53 10.48 9.29 10.48 199.9M
2021-09-16 10.21 10.49 9.01 9.53 222.3M
2021-09-15 9.93 9.93 9.10 9.93 143.7M
2021-09-14 9.03 9.03 9.03 9.03 7.0M
2021-09-13 8.21 8.21 8.21 8.21 14.8M
2021-09-10 7.61 7.80 7.45 7.46 50.8M
2021-09-09 7.59 7.89 7.41 7.71 74.0M
2021-09-08 7.49 7.94 7.49 7.64 90.6M
2021-09-07 7.52 7.79 7.31 7.44 81.2M
2021-09-06 7.53 7.98 7.49 7.61 119.3M
2021-09-03 6.52 7.25 6.49 7.25 65.3M
2021-09-02 6.27 6.73 6.19 6.59 37.7M
2021-09-01 6.20 6.41 6.15 6.27 19.0M
2021-08-31 6.38 6.38 6.10 6.20 22.4M
2021-08-30 6.20 6.51 6.20 6.39 18.3M
2021-08-27 6.46 6.49 6.37 6.37 19.0M
2021-08-26 6.69 6.70 6.50 6.51 21.2M
2021-08-25 6.65 6.72 6.60 6.71 16.2M
2021-08-24 6.66 6.75 6.63 6.71 17.9M
2021-08-23 6.59 6.74 6.59 6.68 17.2M
2021-08-20 6.63 6.69 6.52 6.59 16.4M
2021-08-19 6.82 6.85 6.61 6.69 23.9M
2021-08-18 7.02 7.15 6.85 6.89 28.6M
2021-08-17 7.23 7.46 6.99 7.01 35.6M
2021-08-16 7.15 7.48 7.10 7.23 36.4M
2021-08-13 7.02 7.17 7.00 7.06 23.8M
2021-08-12 7.31 7.31 7.08 7.09 42.7M
2021-08-11 6.66 7.39 6.65 7.35 68.6M
2021-08-10 6.88 6.90 6.68 6.73 21.4M
2021-08-09 6.49 6.75 6.47 6.68 19.3M
2021-08-06 6.50 6.58 6.43 6.50 16.7M
2021-08-05 6.70 6.76 6.53 6.53 21.7M
2021-08-04 6.67 6.77 6.64 6.72 18.2M
2021-08-03 6.77 6.92 6.62 6.67 23.5M
2021-08-02 6.68 6.83 6.57 6.81 27.1M
2021-07-30 6.50 6.89 6.48 6.79 34.7M
2021-07-29 6.50 6.57 6.40 6.47 20.3M
2021-07-28 6.91 6.91 6.32 6.40 27.5M
2021-07-27 6.95 7.03 6.75 6.92 27.7M
2021-07-26 6.97 7.05 6.63 6.90 28.1M
2021-07-23 7.27 7.30 6.95 6.99 43.3M
2021-07-22 7.50 7.55 7.28 7.35 31.8M
2021-07-21 7.30 7.44 7.29 7.31 26.0M
2021-07-20 7.39 7.43 7.17 7.37 30.2M
2021-07-19 7.88 7.88 7.46 7.48 37.2M
2021-07-16 7.98 8.08 7.84 7.85 30.6M
2021-07-15 8.07 8.07 7.81 7.93 42.2M
2021-07-14 8.28 8.57 8.08 8.16 67.5M
2021-07-13 8.12 8.75 8.01 8.53 77.4M
2021-07-12 8.20 8.25 8.10 8.14 30.7M
2021-07-09 8.02 8.28 7.96 8.19 32.5M
2021-07-08 8.49 8.55 8.18 8.20 38.3M
2021-07-07 8.47 8.51 8.25 8.35 42.8M
2021-07-06 8.14 8.62 8.14 8.59 60.7M
2021-07-05 8.05 8.22 7.93 8.14 24.2M
2021-07-02 8.02 8.27 7.86 8.10 33.4M
2021-07-01 8.37 8.40 8.00 8.06 40.3M
2021-06-30 8.32 8.45 8.21 8.35 38.1M
2021-06-29 8.45 8.65 8.32 8.35 46.4M
2021-06-28 8.89 8.98 8.60 8.66 49.4M
2021-06-25 8.94 9.09 8.61 8.74 76.3M
2021-06-24 9.99 9.99 9.00 9.15 114.4M
2021-06-22 9.11 9.95 8.72 9.41 129.2M
2021-06-21 8.53 9.34 8.41 9.08 111.5M
2021-06-18 8.35 8.74 8.15 8.50 68.7M
2021-06-17 7.99 8.60 7.90 8.44 82.6M
2021-06-16 8.27 8.63 7.92 8.03 82.5M
2021-06-15 8.94 9.46 8.46 8.51 141.5M
2021-06-11 8.05 8.60 7.98 8.60 71.0M
2021-06-10 8.06 8.14 7.81 7.82 51.6M
2021-06-09 8.11 8.27 7.96 8.14 43.3M
2021-06-08 8.32 8.44 8.09 8.19 53.8M
2021-06-07 8.36 8.54 8.28 8.41 50.2M
2021-06-04 8.77 8.77 8.26 8.36 89.6M
2021-06-03 8.26 9.12 8.15 8.80 134.2M
2021-06-02 8.22 8.60 8.21 8.38 72.2M
2021-06-01 8.50 8.50 8.18 8.29 66.6M
2021-05-31 8.31 8.78 8.22 8.62 86.4M
2021-05-28 8.70 9.18 8.44 8.47 108.8M
2021-05-27 8.61 9.15 8.48 8.78 127.0M
2021-05-26 8.17 8.88 8.02 8.62 115.7M
2021-05-25 8.22 8.36 8.03 8.20 65.2M
2021-05-24 8.44 8.74 8.17 8.17 94.9M
2021-05-21 8.21 9.00 8.13 8.60 131.8M
2021-05-20 8.88 8.99 8.14 8.33 152.4M
2021-05-19 7.80 8.62 7.77 8.62 123.7M
2021-05-18 7.48 7.86 7.33 7.84 73.4M
2021-05-17 7.44 7.63 7.25 7.48 37.2M
2021-05-14 7.45 7.66 7.42 7.52 35.8M
2021-05-13 7.60 7.81 7.45 7.46 47.8M
2021-05-12 7.85 7.85 7.62 7.73 57.8M
2021-05-11 7.74 8.34 7.61 7.99 94.8M
2021-05-10 7.43 8.00 7.27 7.84 82.2M
2021-05-07 7.33 7.61 7.18 7.43 59.2M
2021-05-06 7.12 7.64 7.08 7.40 63.2M
2021-04-30 7.38 7.48 7.05 7.08 49.3M
2021-04-29 7.35 7.59 7.27 7.38 45.1M
2021-04-28 7.41 7.64 7.24 7.45 42.5M
2021-04-27 7.88 7.89 7.36 7.44 69.1M
2021-04-26 8.07 8.32 8.00 8.05 70.9M
2021-04-23 8.04 8.71 7.60 8.40 124.3M
2021-04-22 8.01 8.12 7.88 7.93 51.3M
2021-04-21 8.30 8.34 7.96 8.00 93.1M
2021-04-20 8.30 8.84 8.02 8.55 132.1M
2021-04-19 8.50 8.64 8.38 8.42 87.4M
2021-04-16 8.69 8.80 8.40 8.48 92.6M
2021-04-15 8.90 9.08 8.42 8.59 140.1M
2021-04-14 9.11 9.53 9.11 9.14 192.3M
2021-04-13 11.00 11.00 10.12 10.12 191.6M
2021-04-12 10.71 11.24 10.60 11.24 147.0M
2021-04-09 8.62 10.22 8.62 10.22 220.6M
2021-04-08 11.30 11.30 9.24 9.29 276.2M
2021-04-07 10.27 10.27 10.27 10.27 6.3M
2021-04-06 9.34 9.34 9.03 9.34 82.2M
2021-04-02 8.49 8.49 8.49 8.49 17.8M
2021-04-01 7.10 7.72 6.90 7.72 109.8M
2021-03-31 6.45 7.02 6.40 7.02 52.4M
2021-03-30 6.69 6.73 6.20 6.38 79.8M
2021-03-29 6.80 7.06 6.75 6.81 59.9M
2021-03-26 6.57 6.95 6.50 6.76 71.4M
2021-03-25 7.24 7.30 6.75 6.75 88.8M
2021-03-24 7.30 8.05 7.14 7.50 131.9M
2021-03-23 7.60 8.10 7.51 7.55 179.7M
2021-03-22 6.75 7.40 6.75 7.40 98.0M
2021-03-19 6.66 6.87 6.48 6.73 63.9M
2021-03-18 6.90 7.09 6.59 6.65 71.1M
2021-03-17 7.00 7.01 6.47 6.81 71.3M
2021-03-16 6.81 7.14 6.74 7.08 77.9M
2021-03-15 7.00 7.02 6.67 6.75 81.4M
2021-03-12 6.79 7.39 6.66 7.13 116.8M
2021-03-11 6.55 6.93 6.45 6.79 90.8M
2021-03-10 6.97 7.08 6.50 6.53 97.9M
2021-03-09 7.51 7.52 6.94 6.94 107.5M
2021-03-08 7.15 8.10 7.15 7.71 143.3M
2021-03-05 7.70 8.30 7.03 7.51 182.5M
2021-03-04 7.00 7.57 7.00 7.57 165.6M
2021-03-03 6.26 6.88 6.12 6.88 123.5M
2021-03-02 6.11 6.47 6.06 6.25 92.3M
2021-03-01 5.96 6.16 5.89 6.03 47.8M
2021-02-26 5.69 5.96 5.68 5.91 36.3M
2021-02-25 6.10 6.10 5.89 5.90 47.7M
2021-02-24 5.96 6.23 5.80 6.14 78.5M
2021-02-23 6.10 6.46 5.76 6.06 100.3M
2021-02-22 5.89 6.16 5.82 5.90 65.5M
2021-02-19 5.64 5.94 5.62 5.88 55.9M
2021-02-18 5.52 5.76 5.48 5.64 59.3M
2021-02-10 5.61 5.66 5.41 5.43 55.6M
2021-02-09 5.51 5.78 5.47 5.65 61.9M
2021-02-08 5.60 5.69 5.47 5.49 53.7M
2021-02-05 6.10 6.15 5.60 5.60 90.0M
2021-02-04 6.77 6.89 6.22 6.22 90.4M
2021-02-03 6.65 6.95 6.49 6.91 87.2M
2021-02-02 6.71 6.74 6.46 6.72 60.4M
2021-02-01 6.86 6.87 6.44 6.76 79.1M
2021-01-29 6.79 6.93 6.61 6.76 67.2M
2021-01-28 6.96 7.09 6.64 6.80 73.1M
2021-01-27 6.93 7.14 6.84 7.13 62.5M
2021-01-26 7.21 7.41 6.94 6.99 76.3M
2021-01-25 7.41 7.56 7.22 7.31 80.1M
2021-01-22 7.70 7.82 7.39 7.43 103.1M
2021-01-21 8.00 8.25 7.77 7.88 143.1M
2021-01-20 9.80 9.95 8.52 8.52 189.3M
2021-01-19 9.47 9.47 9.20 9.47 56.6M
2021-01-18 7.95 8.61 7.85 8.61 100.3M
2021-01-15 7.56 8.05 7.52 7.83 92.4M
2021-01-14 8.28 8.34 7.67 7.67 128.0M
2021-01-13 8.16 9.10 8.00 8.52 154.2M
2021-01-12 8.99 8.99 8.38 8.38 154.7M
2021-01-11 8.56 9.31 8.46 9.31 194.2M
2021-01-08 8.42 8.76 8.30 8.46 102.9M
2021-01-07 8.81 8.97 8.36 8.44 122.4M
2021-01-06 9.02 9.65 8.58 9.14 186.6M
2021-01-05 10.59 10.70 9.53 9.53 152.6M
2021-01-04 9.44 10.59 9.44 10.59 178.0M