Anhui Andeli Department Store Co Ltd (603031)

603031
🏛️ 중국 →
43.90
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 43.81 44.48 42.13 43.90 8.4M
2025-09-26 44.55 45.58 43.80 43.81 7.7M
2025-09-25 45.11 47.94 44.92 45.20 10.8M
2025-09-24 42.81 46.39 41.70 44.87 11.2M
2025-09-23 44.15 44.38 41.65 42.81 12.4M
2025-09-22 41.81 44.66 41.01 44.15 15.2M
2025-09-19 40.66 42.33 40.50 40.90 17.4M
2025-09-18 38.05 41.99 37.80 41.28 14.9M
2025-09-17 39.16 39.30 37.60 38.17 7.9M
2025-09-16 38.00 38.90 37.74 38.70 5.2M
2025-09-15 39.07 40.48 37.85 38.12 8.9M
2025-09-12 40.20 40.97 39.16 39.31 8.3M
2025-09-11 39.00 40.54 37.90 39.81 10.1M
2025-09-10 38.53 40.41 38.15 39.71 11.3M
2025-09-09 37.50 39.64 37.30 38.46 9.8M
2025-09-08 38.03 38.30 36.45 38.15 12.1M
2025-09-05 37.35 39.32 36.42 38.88 17.2M
2025-09-04 38.00 38.48 35.50 36.33 13.5M
2025-09-03 35.10 36.97 34.99 36.22 9.0M
2025-09-02 36.00 36.72 34.73 35.16 8.0M
2025-09-01 36.91 37.00 35.30 35.70 10.2M
2025-08-29 37.59 37.93 36.55 36.59 10.5M
2025-08-28 37.39 37.86 36.11 37.66 12.2M
2025-08-27 37.86 38.75 37.17 37.59 13.6M
2025-08-26 40.06 40.48 36.96 37.12 20.8M
2025-08-25 40.85 42.55 39.80 40.50 18.6M
2025-08-22 36.10 39.55 36.00 39.55 14.3M
2025-08-21 35.73 36.69 35.38 35.95 8.0M
2025-08-20 35.98 36.05 34.90 35.93 7.9M
2025-08-19 35.37 36.94 35.37 36.04 10.7M
2025-08-18 36.00 36.71 34.59 36.10 24.0M
2025-08-15 32.99 36.14 32.99 35.86 24.5M
2025-08-14 32.80 33.66 32.10 32.85 21.3M
2025-08-13 30.31 32.67 30.31 32.67 26.5M
2025-08-12 29.77 30.06 29.38 29.70 5.7M
2025-08-11 29.36 29.80 28.40 29.72 7.7M
2025-08-08 29.53 30.33 28.91 29.71 13.1M
2025-08-07 28.13 29.65 27.91 29.30 10.9M
2025-08-06 27.40 28.16 27.30 28.04 5.6M
2025-08-05 27.49 28.15 27.40 27.53 5.0M
2025-08-04 26.82 27.20 26.56 27.19 3.1M
2025-08-01 27.72 27.72 26.90 27.15 5.4M
2025-07-31 26.95 28.12 26.84 27.75 9.5M
2025-07-30 27.25 27.35 26.70 26.96 4.2M
2025-07-29 27.99 27.99 27.15 27.27 3.8M
2025-07-28 27.84 28.21 27.66 27.72 4.9M
2025-07-25 27.87 27.88 27.53 27.83 2.9M
2025-07-24 27.64 27.90 27.62 27.87 2.7M
2025-07-23 28.06 28.11 27.67 27.70 3.4M
2025-07-22 28.13 28.17 27.75 27.91 3.7M
2025-07-21 28.02 28.18 27.83 28.14 3.6M
2025-07-18 28.48 28.66 28.00 28.23 2.5M
2025-07-17 29.10 29.20 28.38 28.43 2.4M
2025-07-16 28.94 29.29 28.50 28.77 1.6M
2025-07-15 29.37 29.37 28.66 28.94 2.1M
2025-07-14 28.97 29.57 28.88 29.25 2.8M
2025-07-11 29.50 29.67 29.11 29.21 3.1M
2025-07-10 29.54 30.30 29.46 29.57 2.7M
2025-07-09 29.78 29.92 29.47 29.54 2.2M
2025-07-08 29.66 29.97 29.55 29.72 3.3M
2025-07-07 30.00 30.37 29.41 29.81 3.5M
2025-07-04 30.10 30.39 29.43 30.00 5.1M
2025-07-03 29.52 29.89 29.02 29.76 3.3M
2025-07-02 29.74 29.80 29.36 29.51 2.0M
2025-07-01 29.66 29.99 29.35 29.98 3.3M
2025-06-30 29.58 30.16 29.43 29.59 3.8M
2025-06-27 28.68 29.48 28.64 29.16 3.1M
2025-06-26 29.00 29.39 28.72 28.80 3.1M
2025-06-25 29.01 29.95 28.91 29.17 5.5M
2025-06-24 28.10 28.97 27.98 28.82 4.8M
2025-06-23 27.71 27.99 27.38 27.99 1.9M
2025-06-20 27.56 28.41 27.56 27.80 2.5M
2025-06-19 27.47 28.19 27.28 27.54 2.7M
2025-06-18 27.40 27.67 27.11 27.51 1.4M
2025-06-17 27.57 27.85 27.30 27.53 1.5M
2025-06-16 27.98 28.00 27.38 27.50 2.0M
2025-06-13 28.25 28.36 27.73 27.79 1.9M
2025-06-12 27.80 28.56 27.50 28.28 3.6M
2025-06-11 28.25 28.44 27.78 27.94 2.8M
2025-06-10 27.88 28.89 27.86 28.25 3.7M
2025-06-09 27.97 28.35 27.83 27.99 2.7M
2025-06-06 27.63 28.10 27.41 27.90 2.4M
2025-06-05 27.50 27.82 27.18 27.60 2.7M
2025-06-04 26.02 28.32 26.02 27.58 6.1M
2025-06-03 26.13 26.23 26.03 26.07 1.1M
2025-05-30 26.42 26.50 26.13 26.23 2.1M
2025-05-29 26.29 26.70 26.21 26.50 1.9M
2025-05-28 26.26 26.51 26.11 26.27 1.1M
2025-05-27 26.70 26.70 26.22 26.41 1.1M
2025-05-26 26.58 26.92 26.25 26.48 1.8M
2025-05-23 26.81 27.06 26.48 26.48 2.0M
2025-05-22 27.49 27.59 26.81 26.88 2.3M
2025-05-21 27.40 27.84 27.27 27.52 2.3M
2025-05-20 27.37 27.46 27.06 27.41 1.8M
2025-05-19 27.09 27.77 26.81 27.40 3.3M
2025-05-16 26.37 27.03 26.32 26.83 1.8M
2025-05-15 26.84 26.84 26.35 26.43 1.5M
2025-05-14 27.01 27.16 26.69 26.84 1.8M
2025-05-13 27.40 27.40 26.92 27.07 1.9M
2025-05-12 26.68 27.39 26.68 27.20 2.8M
2025-05-09 26.93 26.93 26.50 26.57 1.7M
2025-05-08 26.35 26.97 26.30 26.93 2.3M
2025-05-07 26.76 27.06 26.21 26.50 2.3M
2025-05-06 26.88 26.93 26.55 26.64 2.1M
2025-04-30 26.26 26.80 25.92 26.48 1.8M
2025-04-29 25.57 26.05 25.50 25.82 1.4M
2025-04-28 25.90 25.90 25.43 25.57 1.8M
2025-04-25 25.82 26.18 25.63 25.90 2.1M
2025-04-24 27.31 27.31 25.93 26.06 3.7M
2025-04-23 27.15 27.67 27.15 27.30 1.6M
2025-04-22 26.89 27.45 26.89 27.20 1.3M
2025-04-21 26.59 27.11 26.40 27.06 1.3M
2025-04-18 26.46 26.70 26.38 26.58 0.9M
2025-04-17 26.70 27.09 26.55 26.55 1.8M
2025-04-16 26.70 26.97 26.23 26.67 2.8M
2025-04-15 26.32 26.95 26.01 26.88 2.9M
2025-04-14 26.69 26.74 26.23 26.32 2.0M
2025-04-11 25.58 26.57 25.58 26.41 3.1M
2025-04-10 26.15 26.31 25.70 25.85 3.0M
2025-04-09 24.88 25.45 23.79 25.44 4.4M
2025-04-08 26.37 26.63 24.37 25.50 7.0M
2025-04-07 27.10 28.50 26.37 26.37 3.9M
2025-04-03 29.12 29.55 28.76 29.30 2.0M
2025-04-02 29.01 29.63 28.95 29.55 2.0M
2025-04-01 28.79 29.30 28.79 29.01 2.3M
2025-03-31 28.45 28.90 28.17 28.79 2.4M
2025-03-28 28.91 29.29 28.30 28.30 2.5M
2025-03-27 29.48 29.53 28.80 28.90 2.3M
2025-03-26 29.23 29.97 29.12 29.48 2.3M
2025-03-25 29.68 29.98 29.07 29.52 3.0M
2025-03-24 30.49 30.49 28.80 29.32 4.5M
2025-03-21 30.81 30.96 30.35 30.56 3.0M
2025-03-20 31.23 31.41 30.75 30.81 3.4M
2025-03-19 31.05 31.88 30.90 31.39 5.8M
2025-03-18 31.13 31.26 30.66 31.10 4.4M
2025-03-17 30.70 31.08 30.31 30.99 5.3M
2025-03-14 29.97 30.55 29.80 30.40 3.0M
2025-03-13 30.56 30.84 29.68 29.86 3.9M
2025-03-12 30.38 31.48 30.16 30.78 5.3M
2025-03-11 29.85 30.68 29.77 30.13 3.5M
2025-03-10 30.88 30.90 30.00 30.34 3.8M
2025-03-07 30.08 30.69 29.71 29.90 3.9M
2025-03-06 29.32 30.56 29.24 30.32 6.7M
2025-03-05 29.20 29.96 28.91 29.21 3.4M
2025-03-04 30.35 30.35 28.35 29.49 6.0M
2025-03-03 30.00 31.47 29.74 30.21 6.7M
2025-02-28 30.38 30.80 29.79 29.82 4.8M
2025-02-27 30.51 31.40 30.12 30.41 5.6M
2025-02-26 30.53 31.19 30.43 30.51 5.1M
2025-02-25 29.60 31.66 29.01 30.82 9.2M
2025-02-24 30.63 30.63 29.70 29.92 8.4M
2025-02-21 29.75 31.07 29.06 30.94 12.3M
2025-02-20 29.35 30.20 29.34 29.77 6.9M
2025-02-19 28.80 29.77 28.71 29.53 7.8M
2025-02-18 30.01 30.28 28.38 29.05 11.0M
2025-02-17 30.80 31.29 29.90 30.28 14.1M
2025-02-14 27.83 30.80 27.82 30.80 15.7M
2025-02-13 28.03 28.60 27.98 28.00 3.4M
2025-02-12 28.51 28.60 27.69 28.20 4.3M
2025-02-11 29.39 29.60 28.55 28.67 4.3M
2025-02-10 29.34 30.60 28.23 29.76 10.3M
2025-02-07 27.08 29.88 27.03 29.40 10.2M
2025-02-06 26.93 27.22 26.58 27.16 1.6M
2025-02-05 27.21 27.21 26.44 26.93 1.4M
2025-01-27 27.32 27.77 26.66 27.00 1.9M
2025-01-24 26.91 27.80 26.57 27.30 3.4M
2025-01-23 26.40 27.29 26.01 26.85 5.1M
2025-01-22 26.24 26.40 25.77 26.08 2.9M
2025-01-21 26.59 26.77 25.90 26.24 1.2M
2025-01-20 26.35 26.78 26.09 26.36 1.3M
2025-01-17 25.79 26.30 25.75 26.09 0.9M
2025-01-16 26.68 26.74 25.64 25.99 1.5M
2025-01-15 26.97 27.10 26.27 26.37 1.4M
2025-01-14 25.58 26.50 25.58 26.48 1.5M
2025-01-13 25.41 25.58 24.80 25.58 1.2M
2025-01-10 25.87 26.05 25.34 25.37 1.2M
2025-01-09 26.40 26.48 25.82 26.01 1.3M
2025-01-08 26.22 26.43 25.23 26.21 1.3M
2025-01-07 25.89 26.22 25.68 26.22 0.9M
2025-01-06 26.19 26.57 25.60 25.92 1.4M
2025-01-03 27.26 27.35 26.20 26.20 1.7M
2025-01-02 28.30 28.59 26.91 27.26 2.3M