ANAP

3189
🏛️ 日本 →
455.00
最后更新: 2025-09-26
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
2021-12-30 366.00 370.00 357.00 362.00 0.2M
2021-12-29 389.00 390.00 360.00 369.00 0.6M
2021-12-28 408.00 421.00 376.00 392.00 1.2M
2021-12-27 404.00 468.00 404.00 432.00 2.9M
2021-12-24 408.00 415.00 397.00 400.00 0.3M
2021-12-23 413.00 425.00 402.00 408.00 0.4M
2021-12-22 407.00 439.00 393.00 413.00 0.8M
2021-12-21 442.00 447.00 407.00 415.00 0.7M
2021-12-20 475.00 496.00 433.00 434.00 1.4M
2021-12-17 546.00 546.00 486.00 532.00 3.7M
2021-12-16 496.00 541.00 466.00 466.00 3.0M
2021-12-15 626.00 645.00 566.00 566.00 0.7M
2021-12-14 666.00 754.00 605.00 666.00 10.0M
2021-12-13 482.00 482.00 482.00 482.00 0.1M
2021-12-10 402.00 402.00 402.00 402.00 0.0M
2021-12-09 308.00 339.00 308.00 322.00 0.1M
2021-12-08 305.00 318.00 305.00 312.00 0.1M
2021-12-07 302.00 307.00 300.00 304.00 0.0M
2021-12-06 290.00 318.00 290.00 299.00 0.1M
2021-12-03 277.00 296.00 277.00 296.00 0.1M
2021-12-02 274.00 285.00 274.00 278.00 0.1M
2021-12-01 294.00 299.00 284.00 286.00 0.1M
2021-11-30 309.00 321.00 296.00 297.00 0.0M
2021-11-29 313.00 320.00 305.00 308.00 0.0M
2021-11-26 333.00 333.00 314.00 321.00 0.1M
2021-11-25 334.00 339.00 332.00 333.00 0.0M
2021-11-24 341.00 343.00 334.00 334.00 0.0M
2021-11-22 343.00 345.00 335.00 345.00 0.0M
2021-11-19 349.00 351.00 343.00 345.00 0.0M
2021-11-18 359.00 364.00 345.00 347.00 0.0M
2021-11-17 360.00 360.00 351.00 351.00 0.0M
2021-11-16 352.00 364.00 347.00 355.00 0.1M
2021-11-15 346.00 358.00 340.00 352.00 0.1M
2021-11-12 351.00 360.00 343.00 346.00 0.1M
2021-11-11 408.00 418.00 353.00 353.00 0.9M
2021-11-10 387.00 463.00 387.00 424.00 2.2M
2021-11-09 372.00 392.00 371.00 383.00 0.1M
2021-11-08 359.00 375.00 345.00 373.00 0.1M
2021-11-05 346.00 366.00 345.00 360.00 0.1M
2021-11-04 332.00 366.00 332.00 343.00 0.2M
2021-11-02 332.00 337.00 332.00 334.00 0.0M
2021-11-01 331.00 357.00 328.00 331.00 0.0M
2021-10-29 333.00 333.00 329.00 330.00 0.0M
2021-10-28 330.00 334.00 330.00 334.00 0.0M
2021-10-27 334.00 334.00 330.00 330.00 0.0M
2021-10-26 335.00 339.00 330.00 334.00 0.0M
2021-10-25 336.00 339.00 330.00 336.00 0.0M
2021-10-22 330.00 338.00 329.00 335.00 0.0M
2021-10-21 340.00 340.00 332.00 332.00 0.0M
2021-10-20 344.00 345.00 333.00 340.00 0.0M
2021-10-19 338.00 342.00 338.00 342.00 0.0M
2021-10-18 338.00 352.00 333.00 339.00 0.0M
2021-10-15 336.00 340.00 336.00 338.00 0.0M
2021-10-14 348.00 352.00 333.00 339.00 0.0M
2021-10-13 340.00 353.00 337.00 345.00 0.1M
2021-10-12 338.00 340.00 334.00 336.00 0.0M
2021-10-11 338.00 342.00 336.00 336.00 0.0M
2021-10-08 328.00 338.00 328.00 336.00 0.0M
2021-10-07 336.00 345.00 335.00 335.00 0.0M
2021-10-06 328.00 357.00 328.00 340.00 0.0M
2021-10-05 330.00 333.00 322.00 326.00 0.0M
2021-10-04 345.00 345.00 331.00 333.00 0.0M
2021-10-01 351.00 353.00 342.00 345.00 0.0M
2021-09-30 339.00 380.00 339.00 355.00 0.2M
2021-09-29 338.00 339.00 335.00 339.00 0.0M
2021-09-28 335.00 338.00 334.00 336.00 0.0M
2021-09-27 333.00 337.00 332.00 336.00 0.0M
2021-09-24 328.00 334.00 328.00 332.00 0.0M
2021-09-22 327.00 329.00 325.00 327.00 0.0M
2021-09-21 329.00 329.00 323.00 326.00 0.0M
2021-09-17 333.00 338.00 333.00 336.00 0.0M
2021-09-16 338.00 338.00 332.00 334.00 0.0M
2021-09-15 338.00 340.00 334.00 335.00 0.0M
2021-09-14 335.00 336.00 335.00 336.00 0.0M
2021-09-13 339.00 341.00 335.00 336.00 0.0M
2021-09-10 344.00 346.00 340.00 343.00 0.0M
2021-09-09 340.00 346.00 340.00 344.00 0.0M
2021-09-08 350.00 350.00 343.00 344.00 0.0M
2021-09-07 353.00 353.00 341.00 343.00 0.0M
2021-09-06 348.00 356.00 345.00 346.00 0.0M
2021-09-03 344.00 348.00 341.00 344.00 0.0M
2021-09-02 356.00 357.00 344.00 344.00 0.0M
2021-09-01 367.00 367.00 347.00 355.00 0.1M
2021-08-31 373.00 382.00 363.00 363.00 0.1M
2021-08-30 346.00 387.00 346.00 379.00 0.2M
2021-08-27 355.00 355.00 345.00 346.00 0.0M
2021-08-26 350.00 355.00 347.00 354.00 0.0M
2021-08-25 353.00 355.00 344.00 354.00 0.0M
2021-08-24 360.00 360.00 344.00 355.00 0.1M
2021-08-23 347.00 353.00 346.00 352.00 0.0M
2021-08-20 345.00 354.00 341.00 345.00 0.0M
2021-08-19 335.00 360.00 335.00 352.00 0.1M
2021-08-18 330.00 340.00 329.00 335.00 0.0M
2021-08-17 329.00 345.00 323.00 333.00 0.0M
2021-08-16 329.00 332.00 322.00 331.00 0.0M
2021-08-13 328.00 329.00 321.00 327.00 0.0M
2021-08-12 319.00 329.00 319.00 324.00 0.0M
2021-08-11 315.00 328.00 315.00 324.00 0.0M
2021-08-10 313.00 319.00 311.00 317.00 0.0M
2021-08-06 317.00 318.00 310.00 315.00 0.0M
2021-08-05 319.00 319.00 313.00 317.00 0.0M
2021-08-04 324.00 325.00 316.00 319.00 0.0M
2021-08-03 320.00 322.00 316.00 322.00 0.0M
2021-08-02 322.00 322.00 310.00 320.00 0.0M
2021-07-30 326.00 327.00 323.00 324.00 0.0M
2021-07-29 326.00 326.00 323.00 324.00 0.0M
2021-07-28 322.00 327.00 321.00 324.00 0.0M
2021-07-27 320.00 326.00 320.00 325.00 0.0M
2021-07-26 319.00 323.00 319.00 320.00 0.0M
2021-07-21 325.00 327.00 313.00 318.00 0.0M
2021-07-20 332.00 332.00 320.00 324.00 0.0M
2021-07-19 342.00 342.00 331.00 334.00 0.0M
2021-07-16 331.00 335.00 331.00 335.00 0.0M
2021-07-15 335.00 337.00 333.00 335.00 0.0M
2021-07-14 332.00 335.00 329.00 335.00 0.0M
2021-07-13 332.00 338.00 329.00 334.00 0.1M
2021-07-12 339.00 347.00 337.00 347.00 0.0M
2021-07-09 342.00 343.00 337.00 338.00 0.0M
2021-07-08 347.00 348.00 343.00 345.00 0.0M
2021-07-07 350.00 350.00 345.00 347.00 0.0M
2021-07-06 346.00 351.00 346.00 350.00 0.0M
2021-07-05 355.00 356.00 346.00 346.00 0.1M
2021-07-02 358.00 362.00 350.00 351.00 0.0M
2021-07-01 363.00 365.00 355.00 355.00 0.0M
2021-06-30 373.00 373.00 361.00 362.00 0.0M
2021-06-29 373.00 375.00 366.00 369.00 0.0M
2021-06-28 370.00 380.00 370.00 377.00 0.0M
2021-06-25 363.00 369.00 363.00 365.00 0.0M
2021-06-24 362.00 367.00 362.00 365.00 0.0M
2021-06-23 369.00 371.00 360.00 366.00 0.0M
2021-06-22 374.00 377.00 367.00 369.00 0.1M
2021-06-21 377.00 378.00 365.00 369.00 0.1M
2021-06-18 402.00 406.00 387.00 388.00 0.1M
2021-06-17 410.00 414.00 404.00 404.00 0.1M
2021-06-16 415.00 416.00 405.00 408.00 0.1M
2021-06-15 410.00 420.00 410.00 415.00 0.1M
2021-06-14 416.00 418.00 411.00 414.00 0.1M
2021-06-11 425.00 427.00 418.00 418.00 0.1M
2021-06-10 426.00 433.00 418.00 430.00 0.1M
2021-06-09 432.00 441.00 423.00 427.00 0.2M
2021-06-08 436.00 453.00 432.00 435.00 0.2M
2021-06-07 450.00 450.00 432.00 442.00 0.4M
2021-06-04 464.00 466.00 451.00 456.00 0.7M
2021-06-03 490.00 531.00 468.00 480.00 1.3M
2021-06-02 552.00 557.00 493.00 500.00 1.5M
2021-06-01 542.00 601.00 530.00 548.00 8.2M
2021-05-31 500.00 502.00 495.00 502.00 0.7M
2021-05-28 422.00 422.00 422.00 422.00 0.1M
2021-05-27 344.00 345.00 340.00 342.00 0.0M
2021-05-26 343.00 345.00 340.00 343.00 0.0M
2021-05-25 345.00 345.00 342.00 343.00 0.0M
2021-05-24 342.00 342.00 339.00 342.00 0.0M
2021-05-21 342.00 343.00 335.00 340.00 0.0M
2021-05-20 332.00 340.00 331.00 340.00 0.0M
2021-05-19 341.00 344.00 325.00 332.00 0.0M
2021-05-18 334.00 344.00 334.00 340.00 0.0M
2021-05-17 332.00 336.00 331.00 336.00 0.0M
2021-05-14 322.00 329.00 322.00 328.00 0.0M
2021-05-13 331.00 331.00 320.00 322.00 0.0M
2021-05-12 341.00 343.00 327.00 333.00 0.0M
2021-05-11 350.00 354.00 344.00 346.00 0.0M
2021-05-10 350.00 356.00 347.00 350.00 0.0M
2021-05-07 350.00 352.00 347.00 350.00 0.0M
2021-05-06 349.00 352.00 348.00 351.00 0.0M
2021-04-30 349.00 349.00 344.00 348.00 0.0M
2021-04-28 355.00 355.00 348.00 349.00 0.0M
2021-04-27 353.00 356.00 350.00 356.00 0.0M
2021-04-26 356.00 358.00 350.00 354.00 0.0M
2021-04-23 360.00 360.00 350.00 356.00 0.0M
2021-04-22 351.00 363.00 351.00 358.00 0.0M
2021-04-21 376.00 378.00 349.00 351.00 0.1M
2021-04-20 372.00 377.00 371.00 375.00 0.0M
2021-04-19 377.00 377.00 372.00 373.00 0.0M
2021-04-16 370.00 375.00 369.00 373.00 0.0M
2021-04-15 373.00 375.00 371.00 371.00 0.0M
2021-04-14 379.00 379.00 370.00 373.00 0.0M
2021-04-13 369.00 386.00 367.00 380.00 0.2M
2021-04-12 414.00 416.00 394.00 396.00 0.1M
2021-04-09 411.00 415.00 411.00 413.00 0.0M
2021-04-08 415.00 418.00 412.00 412.00 0.0M
2021-04-07 411.00 418.00 411.00 417.00 0.0M
2021-04-06 417.00 419.00 412.00 412.00 0.0M
2021-04-05 419.00 421.00 410.00 415.00 0.0M
2021-04-02 419.00 422.00 413.00 418.00 0.0M
2021-04-01 417.00 421.00 411.00 411.00 0.0M
2021-03-31 417.00 421.00 415.00 416.00 0.0M
2021-03-30 416.00 420.00 407.00 417.00 0.0M
2021-03-29 423.00 427.00 415.00 416.00 0.0M
2021-03-26 414.00 419.00 414.00 418.00 0.0M
2021-03-25 406.00 416.00 404.00 411.00 0.0M
2021-03-24 425.00 425.00 406.00 406.00 0.0M
2021-03-23 452.00 452.00 426.00 430.00 0.0M
2021-03-22 434.00 438.00 429.00 437.00 0.0M
2021-03-19 429.00 442.00 429.00 438.00 0.0M
2021-03-18 432.00 444.00 427.00 429.00 0.0M
2021-03-17 413.00 428.00 410.00 428.00 0.0M
2021-03-16 416.00 421.00 405.00 413.00 0.0M
2021-03-15 421.00 425.00 415.00 416.00 0.0M
2021-03-12 422.00 427.00 421.00 421.00 0.0M
2021-03-11 424.00 424.00 414.00 422.00 0.0M
2021-03-10 426.00 426.00 412.00 416.00 0.0M
2021-03-09 411.00 426.00 400.00 426.00 0.0M
2021-03-08 420.00 423.00 393.00 403.00 0.1M
2021-03-05 418.00 425.00 411.00 418.00 0.0M
2021-03-04 451.00 451.00 415.00 418.00 0.1M
2021-03-03 484.00 488.00 452.00 460.00 0.1M
2021-03-02 454.00 498.00 450.00 468.00 0.2M
2021-03-01 415.00 464.00 415.00 462.00 0.2M
2021-02-26 390.00 415.00 390.00 415.00 0.0M
2021-02-25 415.00 418.00 390.00 402.00 0.1M
2021-02-24 381.00 440.00 381.00 417.00 0.3M
2021-02-22 377.00 381.00 376.00 380.00 0.0M
2021-02-19 374.00 378.00 371.00 371.00 0.0M
2021-02-18 382.00 385.00 375.00 376.00 0.0M
2021-02-17 376.00 385.00 376.00 382.00 0.0M
2021-02-16 382.00 386.00 375.00 378.00 0.0M
2021-02-15 386.00 388.00 382.00 384.00 0.0M
2021-02-12 385.00 394.00 384.00 388.00 0.0M
2021-02-10 387.00 391.00 385.00 385.00 0.0M
2021-02-09 393.00 396.00 387.00 389.00 0.0M
2021-02-08 396.00 398.00 391.00 393.00 0.0M
2021-02-05 391.00 394.00 389.00 393.00 0.0M
2021-02-04 389.00 392.00 386.00 387.00 0.0M
2021-02-03 383.00 391.00 382.00 389.00 0.0M
2021-02-02 378.00 386.00 378.00 385.00 0.0M
2021-02-01 362.00 376.00 362.00 373.00 0.0M
2021-01-29 385.00 390.00 365.00 367.00 0.1M
2021-01-28 386.00 395.00 383.00 385.00 0.0M
2021-01-27 385.00 394.00 385.00 388.00 0.0M
2021-01-26 401.00 401.00 383.00 385.00 0.0M
2021-01-25 402.00 405.00 390.00 398.00 0.0M
2021-01-22 396.00 408.00 396.00 400.00 0.0M
2021-01-21 395.00 400.00 392.00 395.00 0.0M
2021-01-20 395.00 398.00 390.00 395.00 0.0M
2021-01-19 397.00 399.00 391.00 394.00 0.0M
2021-01-18 390.00 393.00 381.00 392.00 0.0M
2021-01-15 393.00 401.00 388.00 392.00 0.0M
2021-01-14 405.00 412.00 394.00 394.00 0.1M
2021-01-13 404.00 420.00 395.00 410.00 0.2M
2021-01-12 424.00 448.00 423.00 440.00 0.1M
2021-01-08 418.00 429.00 413.00 422.00 0.1M
2021-01-07 402.00 442.00 398.00 426.00 0.2M
2021-01-06 392.00 402.00 388.00 391.00 0.0M
2021-01-05 405.00 407.00 391.00 397.00 0.1M
2021-01-04 417.00 417.00 404.00 409.00 0.0M