Shanghai AJ Group Co Ltd (600643)

600643
🏛️ 중국 →
5.60
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 6.73 6.78 6.70 6.76 6.9M
2021-12-30 6.68 6.74 6.66 6.71 5.0M
2021-12-29 6.68 6.73 6.66 6.68 4.5M
2021-12-28 6.69 6.72 6.65 6.68 4.0M
2021-12-27 6.70 6.72 6.67 6.70 4.6M
2021-12-24 6.72 6.76 6.66 6.69 4.9M
2021-12-23 6.77 6.78 6.68 6.73 5.9M
2021-12-22 6.77 6.81 6.72 6.77 5.6M
2021-12-21 6.65 6.79 6.63 6.76 7.7M
2021-12-20 6.68 6.69 6.62 6.65 5.6M
2021-12-17 6.69 6.74 6.66 6.68 6.1M
2021-12-16 6.64 6.69 6.63 6.69 6.0M
2021-12-15 6.62 6.68 6.61 6.65 5.8M
2021-12-14 6.69 6.70 6.62 6.63 6.3M
2021-12-13 6.71 6.81 6.70 6.72 7.9M
2021-12-10 6.76 6.76 6.66 6.69 7.7M
2021-12-09 6.67 6.83 6.64 6.76 12.1M
2021-12-08 6.71 6.72 6.61 6.69 6.8M
2021-12-07 6.65 6.74 6.63 6.69 9.9M
2021-12-06 6.61 6.75 6.60 6.62 9.8M
2021-12-03 6.57 6.64 6.57 6.60 6.5M
2021-12-02 6.56 6.63 6.56 6.56 6.2M
2021-12-01 6.50 6.60 6.49 6.58 7.1M
2021-11-30 6.47 6.55 6.46 6.50 5.4M
2021-11-29 6.47 6.48 6.44 6.45 5.8M
2021-11-26 6.52 6.55 6.50 6.51 4.3M
2021-11-25 6.48 6.55 6.46 6.54 8.0M
2021-11-24 6.48 6.50 6.44 6.48 5.1M
2021-11-23 6.49 6.55 6.48 6.49 5.5M
2021-11-22 6.51 6.53 6.48 6.50 5.7M
2021-11-19 6.45 6.54 6.43 6.53 7.0M
2021-11-18 6.45 6.50 6.43 6.45 5.4M
2021-11-17 6.46 6.52 6.45 6.46 4.7M
2021-11-16 6.53 6.58 6.45 6.46 9.6M
2021-11-15 6.51 6.62 6.44 6.59 11.3M
2021-11-12 6.47 6.52 6.41 6.50 9.1M
2021-11-11 6.40 6.49 6.39 6.48 10.7M
2021-11-10 6.32 6.42 6.31 6.40 9.1M
2021-11-09 6.34 6.35 6.29 6.34 6.1M
2021-11-08 6.29 6.35 6.27 6.34 6.6M
2021-11-05 6.32 6.33 6.28 6.29 6.5M
2021-11-04 6.35 6.37 6.29 6.33 7.0M
2021-11-03 6.27 6.36 6.25 6.33 8.4M
2021-11-02 6.44 6.45 6.21 6.28 15.1M
2021-11-01 6.47 6.48 6.39 6.44 16.8M
2021-10-29 6.45 6.51 6.40 6.48 13.2M
2021-10-28 6.62 6.64 6.42 6.46 16.2M
2021-10-27 6.74 6.76 6.63 6.65 5.8M
2021-10-26 6.79 6.83 6.69 6.74 6.9M
2021-10-25 6.72 6.84 6.62 6.81 7.6M
2021-10-22 6.76 6.85 6.70 6.72 8.0M
2021-10-21 6.74 6.85 6.70 6.70 7.6M
2021-10-20 6.90 6.91 6.74 6.75 6.7M
2021-10-19 6.88 6.98 6.85 6.88 6.5M
2021-10-18 6.85 6.93 6.82 6.86 6.5M
2021-10-15 7.02 7.03 6.84 6.85 5.7M
2021-10-14 6.99 7.04 6.94 6.99 4.2M
2021-10-13 7.00 7.02 6.92 6.95 5.0M
2021-10-12 7.14 7.14 6.95 6.99 9.1M
2021-10-11 7.17 7.19 7.11 7.13 5.5M
2021-10-08 7.06 7.23 7.04 7.17 8.4M
2021-09-30 7.03 7.10 6.97 7.00 8.4M
2021-09-29 7.09 7.15 6.99 7.06 9.5M
2021-09-28 7.12 7.20 7.07 7.16 7.8M
2021-09-27 7.32 7.37 7.07 7.11 11.1M
2021-09-24 7.43 7.51 7.29 7.33 9.4M
2021-09-23 7.22 7.46 7.22 7.38 11.8M
2021-09-22 7.17 7.24 7.10 7.22 10.5M
2021-09-17 7.41 7.47 7.25 7.31 9.6M
2021-09-16 7.56 7.60 7.37 7.41 13.3M
2021-09-15 7.44 7.62 7.43 7.58 12.0M
2021-09-14 7.58 7.65 7.40 7.44 15.4M
2021-09-13 7.60 7.74 7.53 7.59 12.8M
2021-09-10 7.44 7.68 7.44 7.59 18.8M
2021-09-09 7.38 7.49 7.36 7.43 11.2M
2021-09-08 7.38 7.55 7.35 7.38 18.1M
2021-09-07 7.25 7.39 7.21 7.38 16.3M
2021-09-06 7.21 7.29 7.17 7.25 15.4M
2021-09-03 7.33 7.35 7.20 7.23 21.5M
2021-09-02 7.12 7.19 7.08 7.18 14.6M
2021-09-01 7.05 7.20 7.01 7.12 19.4M
2021-08-31 6.84 7.07 6.81 7.05 19.7M
2021-08-30 6.82 6.89 6.76 6.85 16.4M
2021-08-27 6.72 6.77 6.71 6.75 5.4M
2021-08-26 6.71 6.81 6.68 6.73 8.2M
2021-08-25 6.75 6.77 6.70 6.71 4.0M
2021-08-24 6.67 6.79 6.62 6.75 11.7M
2021-08-23 6.71 6.74 6.65 6.67 9.2M
2021-08-20 6.59 6.72 6.56 6.66 9.6M
2021-08-19 6.71 6.84 6.60 6.61 13.1M
2021-08-18 6.49 6.75 6.47 6.71 15.6M
2021-08-17 6.55 6.64 6.44 6.49 8.6M
2021-08-16 6.48 6.58 6.48 6.54 6.6M
2021-08-13 6.54 6.54 6.45 6.49 4.6M
2021-08-12 6.53 6.58 6.50 6.51 5.9M
2021-08-11 6.54 6.62 6.53 6.54 7.3M
2021-08-10 6.48 6.55 6.45 6.55 5.8M
2021-08-09 6.41 6.53 6.40 6.49 6.5M
2021-08-06 6.47 6.48 6.40 6.44 4.1M
2021-08-05 6.49 6.53 6.43 6.44 4.6M
2021-08-04 6.56 6.56 6.46 6.48 6.4M
2021-08-03 6.55 6.64 6.50 6.57 6.5M
2021-08-02 6.47 6.63 6.36 6.56 8.5M
2021-07-30 6.52 6.53 6.45 6.46 5.6M
2021-07-29 6.61 6.63 6.52 6.54 5.3M
2021-07-28 6.60 6.67 6.57 6.58 7.0M
2021-07-27 6.66 6.69 6.59 6.60 6.0M
2021-07-26 6.76 6.78 6.61 6.64 6.8M
2021-07-23 6.76 6.83 6.68 6.76 7.3M
2021-07-22 6.71 6.78 6.68 6.75 5.7M
2021-07-21 6.68 6.75 6.63 6.69 5.1M
2021-07-20 6.67 6.72 6.63 6.68 3.5M
2021-07-19 6.80 6.80 6.65 6.69 8.0M
2021-07-16 6.91 6.98 6.81 6.82 8.7M
2021-07-15 6.77 6.87 6.73 6.85 6.6M
2021-07-14 6.81 6.82 6.73 6.77 4.6M
2021-07-13 6.83 6.83 6.77 6.81 3.8M
2021-07-12 6.81 6.86 6.79 6.79 4.5M
2021-07-09 6.75 6.81 6.73 6.76 3.8M
2021-07-08 6.84 6.85 6.73 6.76 4.8M
2021-07-07 6.86 6.90 6.81 6.81 4.7M
2021-07-06 6.85 6.89 6.81 6.86 4.4M
2021-07-05 6.80 6.86 6.77 6.83 4.7M
2021-07-02 6.90 6.91 6.79 6.82 5.8M
2021-07-01 7.05 7.05 6.89 6.89 5.6M
2021-06-30 6.99 7.02 6.95 6.98 5.1M
2021-06-29 7.06 7.08 6.97 6.97 6.1M
2021-06-28 7.13 7.15 7.03 7.05 6.4M
2021-06-25 7.06 7.20 7.03 7.16 8.1M
2021-06-24 7.08 7.11 7.03 7.03 5.4M
2021-06-23 7.04 7.08 7.00 7.08 7.3M
2021-06-22 7.12 7.13 7.03 7.05 9.3M
2021-06-21 7.17 7.24 7.07 7.08 7.6M
2021-06-18 7.17 7.24 7.13 7.19 7.3M
2021-06-17 7.12 7.22 7.06 7.18 7.9M
2021-06-16 7.11 7.18 7.05 7.14 6.9M
2021-06-15 7.17 7.19 7.10 7.13 7.8M
2021-06-11 7.22 7.26 7.13 7.15 8.7M
2021-06-10 7.32 7.33 7.21 7.23 12.0M
2021-06-09 7.29 7.40 7.22 7.31 14.9M
2021-06-08 7.14 7.37 7.09 7.26 20.4M
2021-06-07 7.19 7.25 7.08 7.09 13.9M
2021-06-04 7.23 7.39 7.13 7.21 24.0M
2021-06-03 6.99 7.47 6.98 7.31 41.2M
2021-06-02 7.03 7.06 6.96 6.98 8.6M
2021-06-01 7.02 7.06 6.97 7.05 9.5M
2021-05-31 7.12 7.13 7.00 7.03 10.9M
2021-05-28 7.11 7.17 7.04 7.12 13.3M
2021-05-27 7.15 7.16 7.06 7.10 15.1M
2021-05-26 7.15 7.29 7.12 7.14 22.0M
2021-05-25 7.02 7.23 6.98 7.18 23.5M
2021-05-24 6.96 7.18 6.88 7.04 19.9M
2021-05-21 7.11 7.44 7.02 7.03 33.7M
2021-05-20 6.95 6.95 6.85 6.90 8.0M
2021-05-19 7.15 7.17 7.11 7.13 5.7M
2021-05-18 7.20 7.24 7.10 7.15 8.5M
2021-05-17 7.28 7.32 7.17 7.20 11.4M
2021-05-14 7.18 7.30 7.12 7.30 15.3M
2021-05-13 7.09 7.13 7.04 7.06 6.0M
2021-05-12 7.12 7.15 7.08 7.12 5.9M
2021-05-11 6.99 7.17 6.97 7.16 10.5M
2021-05-10 7.02 7.05 6.98 6.98 4.3M
2021-05-07 7.03 7.06 7.00 7.03 4.9M
2021-05-06 7.09 7.12 7.02 7.03 4.6M
2021-04-30 7.07 7.11 7.00 7.07 6.3M
2021-04-29 6.91 7.10 6.91 7.08 8.0M
2021-04-28 6.86 6.95 6.83 6.94 3.7M
2021-04-27 6.83 6.87 6.77 6.83 4.5M
2021-04-26 6.96 6.98 6.83 6.83 6.4M
2021-04-23 7.07 7.11 6.95 6.98 5.8M
2021-04-22 7.06 7.13 7.02 7.10 7.7M
2021-04-21 7.01 7.08 7.00 7.03 3.4M
2021-04-20 7.07 7.09 7.02 7.02 4.0M
2021-04-19 7.07 7.10 7.03 7.08 6.7M
2021-04-16 6.88 7.06 6.87 7.06 6.8M
2021-04-15 6.91 6.91 6.83 6.88 4.6M
2021-04-14 6.91 6.95 6.88 6.92 3.3M
2021-04-13 7.04 7.07 6.87 6.89 8.2M
2021-04-12 7.07 7.10 7.03 7.05 5.0M
2021-04-09 7.08 7.09 7.05 7.07 4.3M
2021-04-08 7.10 7.13 7.06 7.06 5.0M
2021-04-07 7.10 7.14 7.05 7.11 5.5M
2021-04-06 7.08 7.13 7.06 7.09 4.2M
2021-04-02 7.16 7.16 7.08 7.08 5.4M
2021-04-01 7.13 7.18 7.10 7.15 5.4M
2021-03-31 7.24 7.25 7.09 7.13 8.0M
2021-03-30 7.16 7.24 7.08 7.19 8.6M
2021-03-29 7.21 7.24 7.12 7.15 7.2M
2021-03-26 7.24 7.27 7.14 7.20 9.1M
2021-03-25 7.35 7.36 7.19 7.24 10.3M
2021-03-24 7.30 7.52 7.29 7.36 14.0M
2021-03-23 7.39 7.42 7.25 7.35 16.0M
2021-03-22 7.18 7.72 7.16 7.48 27.0M
2021-03-19 7.01 7.30 6.95 7.14 14.7M
2021-03-18 7.10 7.11 7.02 7.04 6.7M
2021-03-17 7.08 7.12 7.05 7.09 7.5M
2021-03-16 7.03 7.12 7.03 7.09 6.7M
2021-03-15 7.05 7.07 6.98 7.03 7.3M
2021-03-12 6.98 7.06 6.92 7.05 7.6M
2021-03-11 6.90 6.99 6.90 6.98 6.4M
2021-03-10 7.03 7.08 6.90 6.90 7.4M
2021-03-09 7.08 7.15 6.91 7.04 11.0M
2021-03-08 7.12 7.20 7.07 7.08 10.0M
2021-03-05 7.02 7.17 7.02 7.11 13.7M
2021-03-04 7.00 7.09 7.00 7.03 10.1M
2021-03-03 6.95 7.06 6.93 7.05 8.1M
2021-03-02 7.03 7.07 6.90 6.94 8.4M
2021-03-01 7.04 7.07 6.98 7.04 7.6M
2021-02-26 6.94 7.13 6.91 7.03 15.2M
2021-02-25 6.98 7.07 6.93 6.98 10.7M
2021-02-24 6.92 7.03 6.88 6.95 10.6M
2021-02-23 7.00 7.04 6.88 6.92 9.9M
2021-02-22 7.02 7.16 7.00 7.01 15.3M
2021-02-19 6.70 7.12 6.68 7.05 18.5M
2021-02-18 6.62 6.75 6.62 6.73 10.8M
2021-02-10 6.56 6.61 6.54 6.57 7.4M
2021-02-09 6.52 6.58 6.48 6.57 8.2M
2021-02-08 6.49 6.64 6.45 6.51 12.9M
2021-02-05 6.66 6.75 6.49 6.51 8.4M
2021-02-04 6.82 6.86 6.65 6.68 9.1M
2021-02-03 6.79 6.88 6.67 6.87 10.1M
2021-02-02 6.77 6.84 6.67 6.80 8.5M
2021-02-01 6.79 6.83 6.72 6.75 6.3M
2021-01-29 6.86 6.94 6.78 6.84 10.8M
2021-01-28 6.69 6.87 6.68 6.87 9.4M
2021-01-27 6.77 6.83 6.71 6.74 7.3M
2021-01-26 6.73 6.86 6.71 6.77 8.7M
2021-01-25 6.70 6.78 6.65 6.73 8.6M
2021-01-22 6.84 6.85 6.69 6.71 10.4M
2021-01-21 6.87 6.93 6.81 6.84 11.7M
2021-01-20 6.93 6.95 6.82 6.86 7.0M
2021-01-19 6.90 7.02 6.80 6.95 11.1M
2021-01-18 6.94 7.00 6.85 6.89 8.5M
2021-01-15 6.87 7.07 6.83 6.96 12.2M
2021-01-14 6.66 6.95 6.64 6.87 17.8M
2021-01-13 7.07 7.08 6.69 6.70 27.4M
2021-01-12 7.06 7.17 7.05 7.07 25.0M
2021-01-11 7.25 7.27 7.07 7.07 7.5M
2021-01-08 7.08 7.28 6.99 7.25 12.2M
2021-01-07 7.29 7.30 6.99 7.10 18.0M
2021-01-06 7.39 7.45 7.27 7.29 15.0M
2021-01-05 7.47 7.50 7.36 7.43 15.3M
2021-01-04 7.54 7.54 7.41 7.51 16.1M