Caina Technology Co Ltd (301122)

301122
🏛️ 中国 →
26.28
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 33.01 34.05 33.01 33.86 1.0M
2023-12-28 32.23 33.39 32.03 33.09 1.1M
2023-12-27 32.75 32.75 32.00 32.36 0.6M
2023-12-26 32.73 32.87 32.16 32.35 0.7M
2023-12-25 33.13 33.27 32.33 32.74 0.9M
2023-12-22 33.85 33.93 32.87 33.07 1.0M
2023-12-21 34.09 34.09 33.12 33.54 1.0M
2023-12-20 34.44 34.80 33.71 33.85 0.8M
2023-12-19 34.41 34.68 34.16 34.43 0.6M
2023-12-18 35.00 35.00 34.02 34.46 1.1M
2023-12-15 35.31 35.57 34.64 34.85 1.1M
2023-12-14 35.76 36.15 35.14 35.20 0.9M
2023-12-13 36.01 36.40 35.71 35.75 0.6M
2023-12-12 36.18 36.40 35.80 36.09 0.8M
2023-12-11 36.75 36.86 35.72 36.40 1.1M
2023-12-08 35.92 36.84 35.84 36.29 1.3M
2023-12-07 35.90 36.36 35.70 35.92 1.0M
2023-12-06 35.80 36.82 35.78 36.10 1.7M
2023-12-05 37.00 37.40 35.90 36.17 2.5M
2023-12-04 42.37 42.49 37.03 37.42 6.2M
2023-12-01 43.01 43.30 42.50 42.66 0.6M
2023-11-30 42.99 43.69 42.59 43.33 0.8M
2023-11-29 42.89 44.20 41.90 43.15 1.2M
2023-11-28 41.59 43.34 40.91 43.25 0.9M
2023-11-27 41.92 41.99 40.50 41.60 1.0M
2023-11-24 41.70 41.74 40.78 41.24 0.5M
2023-11-23 41.30 42.40 41.10 41.77 0.5M
2023-11-22 41.68 42.06 41.20 41.30 0.5M
2023-11-21 42.69 43.13 41.60 41.98 0.6M
2023-11-20 41.99 42.85 41.01 42.59 0.9M
2023-11-17 41.00 41.97 40.75 41.55 0.5M
2023-11-16 40.78 41.45 40.55 41.10 0.5M
2023-11-15 41.00 41.75 40.75 40.93 0.5M
2023-11-14 41.39 41.80 40.80 41.18 0.5M
2023-11-13 41.09 41.84 40.32 41.48 0.9M
2023-11-10 40.41 42.25 39.89 40.69 1.0M
2023-11-09 42.12 42.12 40.63 40.82 1.4M
2023-11-08 40.18 43.80 40.06 42.46 2.4M
2023-11-07 40.15 40.88 39.81 40.18 0.8M
2023-11-06 39.21 41.00 39.10 40.37 1.0M
2023-11-03 39.23 39.94 38.85 39.47 0.8M
2023-11-02 40.70 40.95 39.06 39.23 0.8M
2023-11-01 41.74 41.74 39.88 40.27 1.1M
2023-10-31 42.50 42.68 40.79 41.65 1.2M
2023-10-30 40.95 42.80 39.51 42.40 2.7M
2023-10-27 36.66 38.69 36.01 38.28 0.6M
2023-10-26 36.30 37.37 36.21 36.66 0.4M
2023-10-25 37.50 37.87 36.16 36.30 0.5M
2023-10-24 36.17 37.98 35.83 37.50 0.7M
2023-10-23 36.58 37.56 36.00 36.16 0.8M
2023-10-20 37.53 37.89 36.96 37.21 0.8M
2023-10-19 37.62 38.42 37.38 37.77 0.3M
2023-10-18 38.60 39.08 37.96 38.14 0.6M
2023-10-17 38.93 39.08 38.15 38.58 0.6M
2023-10-16 39.85 40.39 38.98 39.15 0.6M
2023-10-13 39.04 40.80 38.80 39.75 0.8M
2023-10-12 40.10 40.98 39.12 39.30 0.7M
2023-10-11 38.97 40.77 38.66 39.92 1.1M
2023-10-10 39.28 40.17 38.65 38.96 0.6M
2023-10-09 39.61 39.75 38.27 39.36 0.8M
2023-09-28 39.50 39.85 38.93 39.29 0.5M
2023-09-27 39.80 40.50 39.37 39.61 0.9M
2023-09-26 40.06 40.89 39.33 39.45 0.8M
2023-09-25 40.11 40.99 39.60 40.09 1.3M
2023-09-22 39.39 41.28 38.98 39.97 1.6M
2023-09-21 40.61 40.79 39.09 39.60 1.3M
2023-09-20 41.55 41.55 39.85 40.32 1.5M
2023-09-19 40.20 41.30 39.80 41.20 1.8M
2023-09-18 38.80 40.27 38.37 40.20 1.9M
2023-09-15 37.27 39.17 36.72 39.00 2.0M
2023-09-14 37.32 38.21 36.75 37.27 0.8M
2023-09-13 37.14 38.20 36.72 37.35 1.2M
2023-09-12 36.46 37.98 36.10 37.10 1.2M
2023-09-11 35.52 37.94 35.36 36.50 1.3M
2023-09-08 34.29 35.62 34.18 35.52 0.7M
2023-09-07 34.99 35.00 34.23 34.25 0.4M
2023-09-06 35.07 35.30 34.51 34.81 0.4M
2023-09-05 35.25 35.88 34.70 35.08 0.5M
2023-09-04 35.19 35.46 34.70 35.24 0.4M
2023-09-01 35.83 36.20 35.07 35.31 0.4M
2023-08-31 35.45 35.79 35.03 35.58 0.5M
2023-08-30 35.61 36.15 35.37 35.61 0.6M
2023-08-29 34.40 35.98 34.00 35.88 1.0M
2023-08-28 33.30 35.68 33.20 35.08 1.9M
2023-08-25 33.07 33.85 31.97 32.16 0.7M
2023-08-24 32.85 34.00 32.10 33.77 0.5M
2023-08-23 33.30 33.30 32.00 33.05 0.3M
2023-08-22 34.07 34.39 32.50 33.00 0.7M
2023-08-21 34.98 34.98 33.50 33.92 0.5M
2023-08-18 35.77 36.44 34.78 35.08 0.8M
2023-08-17 35.70 36.70 34.56 36.61 1.1M
2023-08-16 36.55 37.66 35.61 36.10 1.3M
2023-08-15 35.62 38.15 35.05 36.96 1.9M
2023-08-14 34.63 36.40 33.60 36.10 1.6M
2023-08-11 33.34 36.04 33.27 35.11 1.8M
2023-08-10 33.90 33.99 33.31 33.34 0.2M
2023-08-09 32.99 34.08 32.99 33.87 0.4M
2023-08-08 32.80 33.30 32.57 33.01 0.2M
2023-08-07 33.27 33.27 32.56 32.80 0.3M
2023-08-04 33.70 34.14 33.10 33.27 0.5M
2023-08-03 33.62 33.92 33.51 33.70 0.2M
2023-08-02 34.05 34.05 33.44 33.62 0.3M
2023-08-01 34.21 34.48 33.65 34.20 0.4M
2023-07-31 35.53 35.73 33.80 34.04 1.0M
2023-07-28 35.32 35.69 35.01 35.35 0.5M
2023-07-27 36.39 36.39 35.30 35.32 0.5M
2023-07-26 35.56 36.38 35.42 36.35 0.3M
2023-07-25 34.99 35.73 34.99 35.56 0.4M
2023-07-24 34.26 35.16 34.19 35.11 0.3M
2023-07-21 33.91 35.00 33.80 34.26 0.4M
2023-07-20 34.49 34.79 33.73 33.78 0.6M
2023-07-19 35.10 35.90 34.22 34.52 0.5M
2023-07-18 35.52 35.68 34.94 35.09 0.3M
2023-07-17 36.62 36.65 35.52 35.52 0.4M
2023-07-14 37.20 37.35 36.40 36.43 0.4M
2023-07-13 38.24 38.24 37.24 37.35 0.2M
2023-07-12 38.07 38.37 37.20 37.40 0.4M
2023-07-11 37.80 39.00 37.50 38.07 0.7M
2023-07-10 37.41 37.96 36.69 37.69 0.4M
2023-07-07 36.68 38.45 36.50 37.41 1.2M
2023-07-06 37.17 37.17 36.05 36.83 0.4M
2023-07-05 37.00 37.44 36.70 36.88 0.4M
2023-07-04 36.40 37.37 36.00 37.16 0.6M
2023-07-03 35.62 36.88 35.20 36.86 1.0M
2023-06-30 34.46 35.80 34.46 35.62 0.9M
2023-06-29 34.53 34.98 33.86 34.85 0.8M
2023-06-28 34.70 36.30 34.03 35.09 1.1M
2023-06-27 33.64 34.26 33.64 34.01 0.3M
2023-06-26 33.19 34.85 33.10 33.58 0.9M
2023-06-21 34.73 34.73 33.16 33.19 0.6M
2023-06-20 35.59 35.70 34.20 34.50 0.8M
2023-06-19 34.80 35.49 34.22 35.43 0.7M
2023-06-16 34.43 35.24 34.42 34.93 1.0M
2023-06-15 35.65 35.86 34.50 35.38 1.9M
2023-06-14 32.02 36.95 31.85 35.94 2.4M
2023-06-13 32.71 32.79 31.91 32.22 0.3M
2023-06-12 32.45 32.97 32.20 32.58 0.3M
2023-06-09 31.77 32.75 31.60 32.38 0.8M
2023-06-08 32.31 32.58 31.77 31.77 0.3M
2023-06-07 32.70 33.33 32.18 32.30 0.5M
2023-06-06 33.11 33.20 32.31 32.58 0.4M
2023-06-05 33.61 33.62 32.67 33.17 0.4M
2023-06-02 33.88 34.20 33.49 33.65 0.3M
2023-06-01 34.44 34.59 33.79 33.85 0.4M
2023-05-31 34.78 35.51 34.31 34.44 0.4M
2023-05-30 34.33 34.89 33.95 34.62 0.3M
2023-05-29 34.80 34.94 34.00 34.30 0.3M
2023-05-26 34.61 35.10 34.25 34.67 0.2M
2023-05-25 34.98 34.98 34.16 34.60 0.3M
2023-05-24 34.94 35.36 34.40 34.88 0.5M
2023-05-23 34.62 35.43 34.50 34.96 0.8M
2023-05-22 34.47 34.81 33.80 34.68 0.6M
2023-05-19 33.56 34.95 33.09 34.63 0.6M
2023-05-18 33.05 33.90 32.74 33.21 0.3M
2023-05-17 32.94 33.13 32.42 33.05 0.4M
2023-05-16 32.21 33.08 32.07 32.75 0.4M
2023-05-15 32.25 32.83 31.93 32.70 0.4M
2023-05-12 32.65 32.91 32.17 32.25 0.3M
2023-05-11 32.55 32.72 32.13 32.55 0.4M
2023-05-10 31.77 32.75 31.77 32.41 0.6M
2023-05-09 32.33 32.82 31.92 31.93 0.6M
2023-05-08 32.62 33.45 32.32 32.40 0.6M
2023-05-05 33.02 33.09 32.16 32.47 0.5M
2023-05-04 32.89 34.22 32.89 33.02 0.8M
2023-04-28 32.59 34.94 31.45 33.15 1.4M
2023-04-27 34.40 34.99 33.74 33.97 0.9M
2023-04-26 33.45 34.66 33.00 34.40 0.7M
2023-04-25 35.53 35.59 33.27 33.55 0.9M
2023-04-24 37.05 37.17 35.21 35.52 0.8M
2023-04-21 37.60 38.15 37.00 37.03 0.5M
2023-04-20 38.62 38.62 37.43 37.59 0.7M
2023-04-19 39.49 39.49 38.48 38.62 0.6M
2023-04-18 38.69 39.77 38.61 39.40 1.0M
2023-04-17 39.07 39.29 38.46 38.66 0.8M
2023-04-14 39.23 40.15 38.72 39.10 0.9M
2023-04-13 38.90 39.42 38.31 39.15 1.0M
2023-04-12 38.61 40.39 38.46 39.12 2.1M
2023-04-11 37.31 39.45 37.02 38.55 2.5M
2023-04-10 37.84 38.78 37.18 37.45 1.2M
2023-04-07 36.35 37.82 36.35 37.72 1.1M
2023-04-06 36.35 36.68 35.85 36.41 0.4M
2023-04-04 37.35 37.35 35.85 36.23 1.1M
2023-04-03 37.01 37.44 36.83 37.25 0.7M
2023-03-31 36.92 37.31 36.54 36.95 0.5M
2023-03-30 36.77 37.06 36.24 36.93 0.5M
2023-03-29 37.57 37.72 36.54 36.75 0.7M
2023-03-28 37.71 38.19 37.36 37.55 0.6M
2023-03-27 37.97 38.22 37.25 37.71 0.8M
2023-03-24 38.31 39.05 37.91 37.99 0.6M
2023-03-23 38.76 38.79 37.95 38.16 0.4M
2023-03-22 38.64 39.33 38.32 38.52 0.5M
2023-03-21 37.93 38.59 37.70 38.59 0.5M
2023-03-20 38.44 38.56 37.08 37.81 0.7M
2023-03-17 39.19 39.46 38.18 38.46 0.8M
2023-03-16 39.42 39.52 38.78 38.95 0.6M
2023-03-15 39.11 40.13 39.08 39.32 0.6M
2023-03-14 39.94 40.24 38.69 38.99 0.9M
2023-03-13 40.39 40.46 39.41 39.89 0.5M
2023-03-10 40.77 41.06 39.93 40.39 0.9M
2023-03-09 40.92 41.56 40.63 41.14 0.5M
2023-03-08 40.53 41.11 40.29 40.76 0.5M
2023-03-07 41.62 42.39 40.59 40.69 0.7M
2023-03-06 41.68 41.96 41.17 41.84 0.4M
2023-03-03 41.58 41.99 41.39 41.66 0.4M
2023-03-02 42.14 42.42 41.23 41.45 0.6M
2023-03-01 42.63 42.85 41.79 42.23 0.6M
2023-02-28 42.01 43.08 42.00 42.63 0.4M
2023-02-27 43.00 43.09 41.69 42.00 0.8M
2023-02-24 43.41 44.15 42.99 43.06 0.5M
2023-02-23 43.59 44.19 43.13 43.30 0.6M
2023-02-22 44.40 44.40 43.47 43.68 0.5M
2023-02-21 42.82 45.32 42.82 44.08 1.2M
2023-02-20 42.73 43.00 41.72 42.82 0.7M
2023-02-17 42.55 43.25 42.08 42.53 0.6M
2023-02-16 45.15 45.38 42.39 42.55 1.7M
2023-02-15 45.88 46.11 45.10 45.31 0.6M
2023-02-14 46.46 46.91 45.32 45.80 0.6M
2023-02-13 45.23 46.83 45.04 46.46 1.1M
2023-02-10 45.29 45.85 44.88 45.29 0.6M
2023-02-09 45.45 45.62 44.78 45.42 0.7M
2023-02-08 45.74 45.79 44.79 45.46 0.7M
2023-02-07 46.15 46.48 45.29 45.39 0.6M
2023-02-06 46.21 46.50 45.65 45.92 0.6M
2023-02-03 46.26 46.57 44.90 46.21 1.1M
2023-02-02 46.15 46.59 45.49 46.25 0.9M
2023-02-01 43.27 46.37 43.10 46.34 1.8M
2023-01-31 43.54 44.01 43.15 43.30 0.8M
2023-01-30 43.68 44.53 43.39 43.74 1.3M
2023-01-20 43.49 44.29 43.04 43.25 0.7M
2023-01-19 43.29 43.44 42.82 43.32 0.5M
2023-01-18 43.35 43.50 42.72 43.15 0.5M
2023-01-17 44.94 45.15 43.19 43.35 1.0M
2023-01-16 43.80 45.54 43.49 44.94 1.1M
2023-01-13 43.54 44.47 43.15 43.57 0.6M
2023-01-12 43.85 45.36 43.25 43.73 1.3M
2023-01-11 44.59 44.72 43.48 43.68 0.6M
2023-01-10 43.85 44.36 43.52 44.21 0.6M
2023-01-09 43.10 44.27 42.56 44.10 1.0M
2023-01-06 43.16 43.38 42.77 43.10 0.6M
2023-01-05 43.42 45.15 43.06 43.59 1.3M
2023-01-04 41.23 43.75 40.85 43.42 1.8M
2023-01-03 39.37 41.35 39.37 41.22 1.1M