Anhui Provincial Architectural Design and Research Institute Co Ltd (301167)

301167
🏛️ 중국 →
15.85
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 15.46 15.54 15.29 15.45 188.8K
09:35 15.43 15.58 15.43 15.57 67.8K
09:40 15.57 15.70 15.57 15.70 101.8K
09:45 15.66 15.74 15.64 15.66 204.9K
09:50 15.65 15.70 15.60 15.60 244.1K
09:55 15.59 15.74 15.58 15.71 364.1K
10:00 15.66 15.71 15.43 15.52 190.5K
10:05 15.52 15.66 15.52 15.63 22.5K
10:10 15.61 15.75 15.61 15.73 111.1K
10:15 15.73 15.77 15.73 15.76 77.3K
10:20 15.76 15.78 15.75 15.78 103.1K
10:25 15.78 15.79 15.76 15.79 45.1K
10:30 15.79 15.79 15.70 15.71 23.5K
10:35 15.71 15.71 15.67 15.70 18.1K
10:40 15.69 15.70 15.66 15.69 20.8K
10:45 15.69 15.71 15.68 15.68 26.1K
10:50 15.68 15.68 15.65 15.65 20.5K
10:55 15.67 15.68 15.66 15.66 19.8K
11:00 15.66 15.68 15.66 15.67 22.5K
11:05 15.67 15.70 15.67 15.69 13.4K
11:10 15.69 15.70 15.68 15.69 26.9K
11:15 15.70 15.74 15.66 15.74 31.6K
11:20 15.78 15.79 15.70 15.71 62.1K
11:25 15.72 15.72 15.71 15.71 10.3K
13:00 15.70 15.70 15.63 15.63 18.5K
13:05 15.64 15.70 15.63 15.68 21.9K
13:10 15.67 15.71 15.67 15.68 16.8K
13:15 15.68 15.69 15.66 15.66 33.3K
13:20 15.66 15.67 15.61 15.61 24.3K
13:25 15.61 15.63 15.60 15.61 14.6K
13:30 15.64 15.64 15.59 15.63 13.8K
13:35 15.63 15.65 15.62 15.63 16.2K
13:40 15.63 15.65 15.63 15.63 16.0K
13:45 15.63 15.65 15.62 15.65 9.4K
13:50 15.66 15.66 15.61 15.61 11.0K
13:55 15.62 15.63 15.60 15.60 5.2K
14:00 15.60 15.63 15.59 15.63 27.7K
14:05 15.63 15.68 15.63 15.67 6.0K
14:10 15.66 15.68 15.64 15.64 15.0K
14:15 15.64 15.68 15.63 15.66 16.0K
14:20 15.66 15.66 15.61 15.62 16.5K
14:25 15.63 15.64 15.62 15.63 8.5K
14:30 15.65 15.66 15.62 15.63 13.0K
14:35 15.63 15.66 15.62 15.66 16.7K
14:40 15.65 15.70 15.65 15.68 69.1K
14:45 15.70 15.70 15.67 15.67 28.5K
14:50 15.69 15.69 15.67 15.68 26.8K
14:55 15.68 15.68 15.67 15.68 23.1K
날짜 시가 고가 저가 종가 거래량
2025-09-29 15.64 15.87 15.30 15.85 2.1M
2025-09-26 15.62 15.79 15.29 15.64 2.5M
2025-09-25 15.65 15.90 15.52 15.54 2.2M
2025-09-24 15.24 15.69 15.10 15.64 2.3M
2025-09-23 15.58 15.67 14.83 15.37 3.0M
2025-09-22 15.59 15.78 15.48 15.64 1.7M
2025-09-19 15.87 15.94 15.56 15.70 2.0M
2025-09-18 16.21 16.32 15.75 15.80 2.4M
2025-09-17 16.40 16.49 16.23 16.25 1.7M
2025-09-16 16.07 16.39 16.05 16.36 2.4M
2025-09-15 16.21 16.29 16.04 16.12 1.7M
2025-09-12 16.40 16.41 16.15 16.21 1.6M
2025-09-11 16.39 16.39 16.11 16.35 1.8M
2025-09-10 16.31 16.41 16.20 16.33 1.5M
2025-09-09 16.31 16.42 16.14 16.31 2.3M
2025-09-08 16.02 16.35 15.95 16.31 2.7M
2025-09-05 15.93 16.07 15.66 15.98 2.6M
2025-09-04 15.70 16.10 15.69 15.89 3.8M
2025-09-03 16.18 16.18 15.63 15.72 2.7M
2025-09-02 16.35 16.35 15.74 16.09 4.1M
2025-09-01 15.92 16.38 15.83 16.22 5.3M
2025-08-29 16.52 16.85 15.86 15.92 5.8M
2025-08-28 16.12 16.49 15.42 16.02 6.7M
2025-08-27 17.15 17.15 16.18 16.20 7.5M
2025-08-26 17.18 17.55 17.12 17.22 9.8M
2025-08-25 16.71 18.85 16.60 17.64 11.7M
2025-08-22 17.00 17.05 16.51 16.62 4.0M
2025-08-21 16.95 17.22 16.80 16.96 4.6M
2025-08-20 16.90 17.08 16.50 16.95 4.6M
2025-08-19 17.09 17.35 16.91 17.30 3.4M
2025-08-18 17.08 17.20 16.83 17.09 3.1M
2025-08-15 16.97 17.15 16.82 17.02 2.9M
2025-08-14 17.83 17.83 16.96 17.01 3.0M
2025-08-13 17.97 18.04 17.56 17.66 3.0M
2025-08-12 17.95 18.05 17.76 17.91 2.5M
2025-08-11 17.67 17.95 17.59 17.93 3.0M
2025-08-08 17.49 17.72 17.35 17.67 3.1M
2025-08-07 17.60 17.75 17.49 17.53 2.5M
2025-08-06 17.45 17.60 17.31 17.58 2.5M
2025-08-05 17.30 17.49 17.22 17.45 2.7M
2025-08-04 17.13 17.27 16.90 17.20 2.4M
2025-08-01 16.91 17.22 16.87 17.14 3.0M
2025-07-31 17.27 17.50 16.88 16.94 3.2M
2025-07-30 17.01 17.30 16.94 17.23 3.6M
2025-07-29 17.24 17.27 16.83 17.08 2.2M
2025-07-28 17.19 17.19 16.93 17.08 2.8M
2025-07-25 17.11 17.17 16.93 17.07 2.3M
2025-07-24 17.05 17.26 16.69 17.15 3.4M
2025-07-23 17.44 17.47 16.95 17.09 4.7M
2025-07-22 16.97 17.46 16.86 17.32 6.2M
2025-07-21 16.90 17.15 16.75 16.96 3.9M
2025-07-18 16.44 16.67 16.44 16.58 1.9M
2025-07-17 16.46 16.57 16.39 16.47 1.9M
2025-07-16 16.48 16.63 16.35 16.46 2.1M
2025-07-15 16.68 16.68 16.15 16.50 4.2M
2025-07-14 16.63 16.74 16.37 16.68 3.5M
2025-07-11 16.83 16.97 16.43 16.66 6.1M
2025-07-10 17.05 17.58 16.67 16.95 10.2M
2025-07-09 16.74 17.12 16.61 17.09 5.5M
2025-07-08 16.37 16.83 16.30 16.71 4.7M
2025-07-07 16.09 16.40 15.91 16.37 3.2M
2025-07-04 16.08 16.48 16.06 16.22 4.5M
2025-07-03 16.00 16.23 15.71 16.13 2.6M
2025-07-02 15.97 16.10 15.80 15.99 2.3M
2025-07-01 15.93 16.14 15.86 15.97 3.7M
2025-06-30 15.90 16.12 15.65 15.96 3.8M
2025-06-27 15.42 15.76 15.26 15.62 3.3M
2025-06-26 15.30 15.43 15.17 15.36 2.2M
2025-06-25 15.44 15.49 15.15 15.28 2.7M
2025-06-24 15.08 15.31 14.86 15.26 2.4M
2025-06-23 14.64 14.87 14.46 14.85 2.3M
2025-06-20 14.77 14.94 14.47 14.62 2.1M
2025-06-19 15.15 15.21 14.70 14.77 2.3M
2025-06-18 15.22 15.40 15.04 15.12 1.5M
2025-06-17 15.39 15.44 15.22 15.30 1.5M
2025-06-16 15.19 15.50 15.07 15.33 1.9M
2025-06-13 15.39 15.63 15.12 15.18 2.1M
2025-06-12 15.42 15.49 15.26 15.47 1.6M
2025-06-11 15.36 15.51 15.34 15.37 1.8M
2025-06-10 15.58 15.69 15.17 15.34 2.7M
2025-06-09 15.48 15.62 15.32 15.60 2.6M
2025-06-06 15.27 15.55 15.23 15.47 2.7M
2025-06-05 15.08 15.43 15.02 15.36 4.1M
2025-06-04 14.83 15.12 14.77 15.04 2.8M
2025-06-03 14.55 14.90 14.53 14.74 2.0M
2025-05-30 14.85 14.88 14.60 14.73 2.0M
2025-05-29 14.62 14.92 14.57 14.80 1.9M
2025-05-28 14.80 14.91 14.55 14.67 1.6M
2025-05-27 14.76 14.87 14.57 14.78 2.0M
2025-05-26 14.62 14.83 14.54 14.69 1.9M
2025-05-23 14.72 14.87 14.38 14.53 2.5M
2025-05-22 15.06 15.17 14.62 14.77 4.0M
2025-05-21 15.10 15.39 14.88 15.21 4.5M
2025-05-20 14.71 15.20 14.50 15.15 5.5M
2025-05-19 14.68 14.78 14.16 14.60 5.8M
2025-05-16 14.97 15.80 14.51 14.66 8.1M
2025-05-15 14.26 14.50 14.15 14.38 2.3M
2025-05-14 14.48 14.49 14.22 14.29 1.8M
2025-05-13 14.60 14.69 14.36 14.40 2.6M
2025-05-12 14.61 14.76 14.42 14.53 2.6M
2025-05-09 14.51 14.76 14.41 14.52 2.8M
2025-05-08 14.50 14.68 14.32 14.54 2.5M
2025-05-07 14.50 14.65 14.25 14.39 3.1M
2025-05-06 14.08 14.44 14.08 14.34 3.9M
2025-04-30 13.93 14.21 13.88 14.04 4.1M
2025-04-29 13.72 14.06 13.59 13.88 3.9M
2025-04-28 13.47 13.86 13.40 13.59 5.1M
2025-04-25 13.35 13.35 13.10 13.16 1.3M
2025-04-24 13.32 13.46 13.04 13.22 2.0M
2025-04-23 13.29 13.40 13.20 13.29 1.9M
2025-04-22 13.05 13.28 12.97 13.23 1.9M
2025-04-21 13.07 13.19 12.78 13.12 2.4M
2025-04-18 12.87 13.69 12.71 13.30 3.1M
2025-04-17 12.76 13.18 12.69 12.92 1.9M
2025-04-16 12.92 13.05 12.51 12.76 1.3M
2025-04-15 12.93 13.07 12.84 12.95 1.1M
2025-04-14 12.82 13.09 12.82 12.93 1.3M
2025-04-11 12.93 13.10 12.74 12.75 1.5M
2025-04-10 12.71 13.15 12.71 12.98 2.4M
2025-04-09 11.95 12.78 11.25 12.64 3.4M
2025-04-08 11.68 12.43 11.65 12.13 3.1M
2025-04-07 13.02 13.02 11.16 11.58 3.7M
2025-04-03 13.31 13.57 13.18 13.44 1.9M
2025-04-02 13.22 13.64 13.09 13.44 2.3M
2025-04-01 12.95 13.41 12.89 13.20 2.2M
2025-03-31 12.86 12.96 12.62 12.85 1.7M
2025-03-28 13.15 13.18 12.88 12.94 1.5M
2025-03-27 13.31 13.31 12.92 13.15 1.7M
2025-03-26 12.97 13.43 12.87 13.35 2.7M
2025-03-25 13.13 13.13 12.71 13.00 2.0M
2025-03-24 13.71 13.86 12.83 13.14 3.4M
2025-03-21 13.87 14.04 13.66 13.82 2.3M
2025-03-20 13.95 14.05 13.75 13.90 1.5M
2025-03-19 14.11 14.11 13.87 13.98 1.3M
2025-03-18 14.14 14.14 13.92 14.07 1.3M
2025-03-17 14.00 14.08 13.82 14.02 1.5M
2025-03-14 13.59 13.88 13.43 13.87 2.5M
2025-03-13 13.77 13.85 13.28 13.57 2.0M
2025-03-12 13.80 13.87 13.62 13.76 1.4M
2025-03-11 13.69 13.78 13.51 13.78 1.4M
2025-03-10 13.96 14.00 13.68 13.78 2.0M
2025-03-07 13.84 13.85 13.61 13.71 1.2M
2025-03-06 13.59 13.97 13.53 13.85 2.1M
2025-03-05 13.72 13.80 13.38 13.57 1.5M
2025-03-04 13.51 13.76 13.41 13.72 1.7M
2025-03-03 13.51 13.74 13.37 13.47 1.6M
2025-02-28 13.62 13.77 13.31 13.35 1.5M
2025-02-27 13.79 13.81 13.40 13.66 1.8M
2025-02-26 13.69 13.83 13.64 13.68 1.2M
2025-02-25 13.70 13.83 13.58 13.67 1.2M
2025-02-24 13.62 13.89 13.54 13.87 1.9M
2025-02-21 13.57 13.65 13.39 13.55 1.8M
2025-02-20 13.68 13.69 13.52 13.62 1.1M
2025-02-19 13.25 13.62 13.25 13.62 1.4M
2025-02-18 13.71 13.81 13.23 13.28 1.8M
2025-02-17 13.70 14.03 13.69 13.80 1.9M
2025-02-14 13.70 13.78 13.56 13.70 1.5M
2025-02-13 13.62 13.70 13.48 13.53 1.7M
2025-02-12 13.60 13.62 13.42 13.58 1.5M
2025-02-11 13.51 13.58 13.33 13.49 1.5M
2025-02-10 13.36 13.50 13.30 13.49 1.4M
2025-02-07 13.42 13.52 13.20 13.36 1.5M
2025-02-06 13.39 13.42 13.23 13.38 1.9M
2025-02-05 13.13 13.41 13.02 13.38 2.6M
2025-01-27 13.00 13.19 12.91 12.94 1.8M
2025-01-24 12.65 12.93 12.63 12.91 1.6M
2025-01-23 12.80 12.94 12.68 12.70 1.7M
2025-01-22 12.86 12.92 12.58 12.62 2.4M
2025-01-21 13.42 13.56 12.80 12.95 3.9M
2025-01-20 13.50 13.77 13.13 13.20 6.6M
2025-01-17 12.40 13.49 12.28 13.49 5.2M
2025-01-16 12.44 12.57 12.26 12.40 1.3M
2025-01-15 12.46 12.60 12.35 12.37 1.3M
2025-01-14 11.96 12.46 11.91 12.46 2.2M
2025-01-13 11.70 12.03 11.45 11.85 1.7M
2025-01-10 12.15 12.33 11.85 11.88 1.6M
2025-01-09 12.15 12.35 12.00 12.15 1.5M
2025-01-08 12.16 12.40 11.83 12.15 1.9M
2025-01-07 11.82 12.20 11.80 12.19 1.8M
2025-01-06 11.82 12.00 11.40 11.82 1.7M
2025-01-03 12.51 12.59 11.83 11.90 2.3M
2025-01-02 12.65 12.92 12.34 12.47 2.1M