夏普

6753
🏛️ 日本 →
831.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 1,015.00 1,028.50 996.10 1,005.50 2.2M
2023-12-28 998.90 1,006.50 989.10 1,006.00 1.4M
2023-12-27 1,000.00 1,019.50 997.40 1,003.00 2.2M
2023-12-26 1,000.00 1,013.00 991.60 995.50 1.2M
2023-12-25 1,006.50 1,019.00 1,000.50 1,000.50 1.1M
2023-12-22 999.40 1,016.00 995.50 1,002.00 1.4M
2023-12-21 998.00 1,010.00 994.30 1,002.00 1.3M
2023-12-20 1,020.50 1,036.50 1,008.50 1,011.50 1.7M
2023-12-19 997.50 1,018.00 989.10 1,017.50 2.0M
2023-12-18 1,018.00 1,023.50 993.10 997.50 3.1M
2023-12-15 1,048.50 1,055.00 1,020.50 1,042.00 3.9M
2023-12-14 1,059.00 1,082.00 1,033.50 1,044.50 4.1M
2023-12-13 995.00 1,065.00 995.00 1,064.00 6.4M
2023-12-12 975.30 992.10 971.50 992.10 3.8M
2023-12-11 952.30 968.80 952.10 960.50 2.2M
2023-12-08 939.50 949.40 932.90 948.50 3.2M
2023-12-07 957.80 973.00 952.30 954.50 2.8M
2023-12-06 925.00 959.90 922.50 959.10 3.8M
2023-12-05 904.00 932.10 904.00 922.40 3.3M
2023-12-04 919.00 930.90 905.50 911.50 2.8M
2023-12-01 935.00 937.80 917.30 921.40 3.0M
2023-11-30 934.20 937.00 916.60 925.60 4.7M
2023-11-29 936.90 944.60 922.10 925.00 5.1M
2023-11-28 1,010.50 1,016.00 941.30 941.80 11.2M
2023-11-27 1,025.00 1,083.00 1,016.50 1,040.50 6.2M
2023-11-24 1,055.00 1,059.50 1,010.50 1,019.00 6.4M
2023-11-22 1,108.00 1,129.50 1,043.00 1,046.50 8.2M
2023-11-21 1,019.00 1,144.50 1,017.50 1,127.50 15.0M
2023-11-20 995.00 1,040.00 986.00 1,029.50 5.4M
2023-11-17 981.10 999.90 975.60 993.30 2.8M
2023-11-16 998.00 1,007.00 979.70 981.70 3.6M
2023-11-15 940.20 998.00 940.20 993.20 6.3M
2023-11-14 918.00 933.90 909.70 922.80 2.8M
2023-11-13 910.40 928.70 907.00 921.40 3.3M
2023-11-10 893.20 911.80 869.40 910.20 6.4M
2023-11-09 953.80 954.30 883.10 893.10 11.4M
2023-11-08 998.00 1,008.50 985.30 998.80 3.2M
2023-11-07 1,001.50 1,003.00 974.40 997.20 2.7M
2023-11-06 973.00 1,003.50 972.80 999.90 4.5M
2023-11-02 959.90 966.90 951.80 961.70 2.3M
2023-11-01 946.00 954.00 939.10 951.00 3.1M
2023-10-31 920.00 942.00 914.00 939.70 3.7M
2023-10-30 939.20 939.20 902.20 911.60 13.6M
2023-10-27 937.00 946.80 929.00 939.20 2.5M
2023-10-26 931.00 941.10 921.90 929.60 2.9M
2023-10-25 931.90 948.60 928.60 935.90 2.5M
2023-10-24 940.20 950.00 917.20 928.10 3.1M
2023-10-23 925.00 942.60 918.10 937.10 2.5M
2023-10-20 937.50 948.00 923.50 934.40 3.2M
2023-10-19 930.00 938.70 916.60 937.60 3.5M
2023-10-18 964.90 967.20 942.90 948.20 3.0M
2023-10-17 931.00 953.00 925.50 951.30 3.0M
2023-10-16 942.20 942.20 923.10 923.20 2.5M
2023-10-13 961.60 971.60 947.30 953.00 3.1M
2023-10-12 946.20 968.90 944.80 962.90 4.1M
2023-10-11 923.50 942.00 921.90 934.50 2.8M
2023-10-10 922.10 929.90 912.30 917.10 2.9M
2023-10-06 923.20 925.30 915.40 918.70 2.1M
2023-10-05 917.00 937.10 904.00 937.00 2.9M
2023-10-04 896.20 919.50 894.70 912.00 3.2M
2023-10-03 945.00 945.10 902.00 903.80 4.0M
2023-10-02 942.00 963.80 936.80 949.00 4.3M
2023-09-29 937.40 944.10 918.40 932.00 3.1M
2023-09-28 925.70 937.60 920.40 930.70 2.5M
2023-09-27 903.90 926.60 903.30 924.10 2.7M
2023-09-26 920.00 924.00 903.80 912.10 2.1M
2023-09-25 895.30 917.80 894.10 916.00 2.1M
2023-09-22 886.30 905.40 878.90 901.50 2.9M
2023-09-21 909.80 911.00 890.70 896.60 2.8M
2023-09-20 932.00 932.30 910.00 910.00 3.4M
2023-09-19 943.50 958.60 932.30 938.50 2.8M
2023-09-15 930.00 940.80 926.60 938.60 2.9M
2023-09-14 929.00 937.60 921.10 924.30 2.0M
2023-09-13 926.00 935.50 924.00 930.10 2.0M
2023-09-12 931.60 943.90 918.10 925.50 2.2M
2023-09-11 908.10 926.70 906.60 923.20 2.5M
2023-09-08 921.70 936.20 901.50 902.80 4.9M
2023-09-07 936.50 947.50 932.70 934.80 2.1M
2023-09-06 959.50 959.50 937.50 940.80 2.6M
2023-09-05 922.90 957.60 920.10 950.00 4.3M
2023-09-04 921.00 923.80 911.00 921.90 3.0M
2023-09-01 903.00 933.70 903.00 924.00 4.1M
2023-08-31 919.00 928.60 890.60 896.90 7.5M
2023-08-30 910.00 937.00 908.90 919.00 5.7M
2023-08-29 905.00 910.30 900.30 907.50 1.8M
2023-08-28 895.60 906.40 893.20 903.20 2.2M
2023-08-25 884.00 901.20 882.10 900.00 2.9M
2023-08-24 899.00 922.00 898.40 910.60 4.0M
2023-08-23 882.00 898.50 875.20 898.40 3.0M
2023-08-22 875.10 880.00 869.60 877.00 2.0M
2023-08-21 854.50 881.90 853.70 873.50 4.5M
2023-08-18 830.00 858.00 828.10 852.10 4.4M
2023-08-17 839.60 844.60 823.00 833.60 3.6M
2023-08-16 860.30 860.30 842.30 842.30 5.2M
2023-08-15 911.00 928.00 880.00 880.70 4.9M
2023-08-14 920.50 961.00 898.40 912.30 14.1M
2023-08-10 891.60 895.00 845.30 860.50 4.8M
2023-08-09 864.80 887.90 864.80 883.70 3.8M
2023-08-08 897.10 899.80 845.40 864.50 7.5M
2023-08-07 860.00 913.40 832.10 912.10 12.8M
2023-08-04 832.00 850.00 824.20 839.90 3.6M
2023-08-03 836.20 836.20 812.80 824.60 2.5M
2023-08-02 840.00 842.10 830.00 840.30 3.5M
2023-08-01 845.00 857.40 841.80 848.60 2.5M
2023-07-31 853.40 853.80 838.20 845.00 3.0M
2023-07-28 838.10 855.00 833.10 850.80 4.3M
2023-07-27 810.00 855.00 809.90 852.00 8.6M
2023-07-26 800.40 807.90 793.50 805.90 1.7M
2023-07-25 803.00 804.80 795.90 804.40 1.6M
2023-07-24 804.00 804.60 796.00 798.50 1.9M
2023-07-21 805.80 806.60 795.30 798.00 2.0M
2023-07-20 810.00 816.00 802.10 803.30 1.8M
2023-07-19 805.00 812.00 802.20 810.50 2.5M
2023-07-18 799.00 808.60 796.10 805.50 2.3M
2023-07-14 797.00 806.60 796.00 802.00 2.4M
2023-07-13 802.00 803.80 793.60 797.70 2.1M
2023-07-12 794.00 801.00 788.60 794.40 2.2M
2023-07-11 795.80 795.90 787.00 788.40 2.1M
2023-07-10 792.20 794.50 781.40 786.40 4.0M
2023-07-07 803.20 806.00 790.20 790.20 3.7M
2023-07-06 820.30 823.40 811.80 815.30 3.3M
2023-07-05 825.00 829.80 819.20 829.20 2.1M
2023-07-04 832.90 840.70 827.70 829.60 2.7M
2023-07-03 813.00 845.10 806.00 844.30 6.5M
2023-06-30 804.20 807.00 797.40 803.90 2.8M
2023-06-29 801.00 813.10 799.00 807.00 3.3M
2023-06-28 792.70 801.00 790.90 801.00 3.2M
2023-06-27 787.50 792.00 780.00 790.60 3.4M
2023-06-26 780.00 787.60 774.40 784.80 2.3M
2023-06-23 792.00 794.50 773.70 784.40 4.4M
2023-06-22 810.00 810.80 791.30 793.40 3.6M
2023-06-21 808.00 818.30 801.10 808.00 3.9M
2023-06-20 799.40 811.10 795.40 811.10 4.3M
2023-06-19 775.00 801.00 771.60 799.40 5.8M
2023-06-16 779.40 781.70 765.50 767.60 6.3M
2023-06-15 793.90 796.20 783.20 785.00 3.8M
2023-06-14 797.80 802.80 779.70 789.10 6.1M
2023-06-13 808.90 814.90 798.80 805.60 4.3M
2023-06-12 822.20 829.90 809.00 809.60 3.3M
2023-06-09 820.30 827.00 808.80 818.00 5.1M
2023-06-08 827.90 848.40 823.60 824.60 4.9M
2023-06-07 807.00 840.20 806.90 826.60 8.4M
2023-06-06 790.20 805.80 780.00 801.00 3.8M
2023-06-05 770.30 812.00 769.60 802.00 8.7M
2023-06-02 785.00 785.00 756.00 759.00 5.4M
2023-06-01 797.00 801.00 775.00 778.00 3.9M
2023-05-31 823.00 824.00 793.00 800.00 8.2M
2023-05-30 822.00 829.00 817.00 828.00 2.1M
2023-05-29 830.00 830.00 817.00 821.00 2.1M
2023-05-26 835.00 841.00 820.00 820.00 2.7M
2023-05-25 842.00 848.00 834.00 835.00 2.0M
2023-05-24 839.00 849.00 834.00 847.00 2.3M
2023-05-23 867.00 868.00 844.00 848.00 3.5M
2023-05-22 857.00 867.00 857.00 864.00 1.9M
2023-05-19 859.00 864.00 855.00 862.00 2.3M
2023-05-18 871.00 880.00 860.00 860.00 2.9M
2023-05-17 884.00 890.00 867.00 870.00 2.7M
2023-05-16 879.00 893.00 874.00 885.00 3.2M
2023-05-15 900.00 907.00 875.00 876.00 5.5M
2023-05-12 927.00 938.00 904.00 904.00 8.8M
2023-05-11 990.00 995.00 979.00 990.00 2.2M
2023-05-10 990.00 993.00 975.00 992.00 2.0M
2023-05-09 983.00 992.00 972.00 990.00 2.0M
2023-05-08 955.00 984.00 950.00 984.00 2.5M
2023-05-02 969.00 970.00 956.00 956.00 1.2M
2023-05-01 970.00 972.00 965.00 967.00 1.7M
2023-04-28 962.00 967.00 952.00 966.00 2.1M
2023-04-27 941.00 952.00 940.00 948.00 1.2M
2023-04-26 940.00 945.00 937.00 942.00 1.5M
2023-04-25 958.00 962.00 945.00 945.00 1.5M
2023-04-24 963.00 969.00 957.00 959.00 0.9M
2023-04-21 957.00 965.00 953.00 959.00 1.2M
2023-04-20 958.00 965.00 954.00 961.00 1.1M
2023-04-19 975.00 978.00 962.00 963.00 1.1M
2023-04-18 974.00 979.00 971.00 975.00 1.4M
2023-04-17 965.00 972.00 964.00 971.00 1.2M
2023-04-14 964.00 966.00 956.00 959.00 1.4M
2023-04-13 961.00 964.00 952.00 958.00 1.1M
2023-04-12 963.00 967.00 953.00 967.00 1.7M
2023-04-11 955.00 962.00 951.00 957.00 1.4M
2023-04-10 952.00 956.00 943.00 949.00 1.6M
2023-04-07 928.00 944.00 928.00 944.00 1.1M
2023-04-06 935.00 939.00 924.00 928.00 2.9M
2023-04-05 949.00 955.00 942.00 944.00 1.4M
2023-04-04 941.00 951.00 938.00 951.00 1.4M
2023-04-03 943.00 946.00 934.00 935.00 2.1M
2023-03-31 954.00 959.00 931.00 933.00 3.5M
2023-03-30 952.00 958.00 946.00 949.00 1.9M
2023-03-29 954.00 956.00 944.00 956.00 1.8M
2023-03-28 946.00 950.00 941.00 949.00 1.0M
2023-03-27 948.00 952.00 944.00 946.00 1.1M
2023-03-24 945.00 951.00 939.00 944.00 1.1M
2023-03-23 931.00 945.00 928.00 942.00 1.2M
2023-03-22 920.00 942.00 908.00 938.00 2.3M
2023-03-20 917.00 929.00 911.00 911.00 2.1M
2023-03-17 939.00 939.00 920.00 925.00 3.7M
2023-03-16 920.00 929.00 903.00 929.00 2.3M
2023-03-15 940.00 947.00 933.00 937.00 1.3M
2023-03-14 932.00 939.00 924.00 932.00 2.4M
2023-03-13 935.00 942.00 931.00 941.00 2.1M
2023-03-10 941.00 951.00 938.00 944.00 2.5M
2023-03-09 951.00 958.00 950.00 950.00 1.3M
2023-03-08 951.00 959.00 946.00 949.00 2.1M
2023-03-07 943.00 961.00 943.00 960.00 2.6M
2023-03-06 941.00 956.00 937.00 949.00 2.6M
2023-03-03 921.00 934.00 919.00 932.00 2.1M
2023-03-02 939.00 939.00 916.00 918.00 2.4M
2023-03-01 935.00 937.00 926.00 935.00 1.5M
2023-02-28 934.00 941.00 933.00 940.00 1.7M
2023-02-27 931.00 940.00 930.00 933.00 1.4M
2023-02-24 936.00 946.00 928.00 935.00 2.1M
2023-02-22 957.00 960.00 936.00 938.00 2.7M
2023-02-21 977.00 982.00 965.00 967.00 1.6M
2023-02-20 969.00 977.00 965.00 977.00 1.5M
2023-02-17 959.00 970.00 958.00 969.00 1.6M
2023-02-16 947.00 964.00 944.00 964.00 2.2M
2023-02-15 948.00 952.00 944.00 949.00 1.7M
2023-02-14 957.00 959.00 936.00 943.00 2.3M
2023-02-13 960.00 962.00 944.00 953.00 1.6M
2023-02-10 931.00 962.00 927.00 961.00 4.8M
2023-02-09 939.00 953.00 935.00 943.00 4.2M
2023-02-08 992.00 1,005.00 935.00 946.00 13.4M
2023-02-07 1,081.00 1,093.00 1,081.00 1,082.00 2.5M
2023-02-06 1,083.00 1,091.00 1,079.00 1,091.00 1.9M
2023-02-03 1,084.00 1,087.00 1,072.00 1,074.00 1.8M
2023-02-02 1,087.00 1,091.00 1,076.00 1,084.00 1.4M
2023-02-01 1,072.00 1,088.00 1,068.00 1,079.00 2.0M
2023-01-31 1,074.00 1,080.00 1,070.00 1,074.00 1.2M
2023-01-30 1,073.00 1,075.00 1,060.00 1,071.00 1.3M
2023-01-27 1,064.00 1,086.00 1,060.00 1,073.00 2.4M
2023-01-26 1,069.00 1,069.00 1,051.00 1,056.00 1.7M
2023-01-25 1,060.00 1,072.00 1,057.00 1,071.00 1.5M
2023-01-24 1,041.00 1,069.00 1,041.00 1,063.00 3.0M
2023-01-23 1,038.00 1,040.00 1,031.00 1,036.00 1.5M
2023-01-20 990.00 1,030.00 990.00 1,029.00 3.0M
2023-01-19 997.00 1,014.00 996.00 1,003.00 1.6M
2023-01-18 1,002.00 1,013.00 992.00 1,005.00 1.6M
2023-01-17 985.00 1,004.00 984.00 999.00 1.5M
2023-01-16 979.00 984.00 972.00 981.00 1.7M
2023-01-13 987.00 1,003.00 984.00 987.00 1.8M
2023-01-12 1,001.00 1,003.00 988.00 988.00 1.4M
2023-01-11 986.00 1,006.00 981.00 1,003.00 2.3M
2023-01-10 990.00 992.00 968.00 983.00 2.0M
2023-01-06 961.00 987.00 960.00 984.00 1.6M
2023-01-05 966.00 974.00 959.00 971.00 1.5M
2023-01-04 947.00 966.00 946.00 966.00 2.1M