Cetc Potevio Science

002544
🏛️ 中国 →
27.45
最終更新: 2025-09-26
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
2021-12-31 24.76 24.79 23.68 23.74 10.7M
2021-12-30 24.31 25.13 24.18 24.59 12.8M
2021-12-29 24.36 24.82 24.09 24.37 9.8M
2021-12-28 24.58 24.82 23.95 24.43 9.2M
2021-12-27 23.48 24.99 22.93 24.45 15.7M
2021-12-24 23.91 24.08 23.05 23.29 8.4M
2021-12-23 24.12 24.28 23.76 23.92 8.2M
2021-12-22 24.42 24.65 23.96 24.12 10.0M
2021-12-21 24.42 24.75 24.27 24.47 7.1M
2021-12-20 24.95 25.66 24.40 24.49 10.1M
2021-12-17 25.74 25.74 24.68 24.80 11.0M
2021-12-16 25.88 26.35 25.05 25.80 8.8M
2021-12-15 26.40 27.13 25.63 25.68 10.4M
2021-12-14 26.02 26.47 25.89 26.10 7.4M
2021-12-13 26.01 26.39 25.67 26.15 11.6M
2021-12-10 26.42 26.50 25.63 25.88 12.9M
2021-12-09 26.50 26.78 26.00 26.42 11.2M
2021-12-08 26.24 26.74 25.66 26.52 12.3M
2021-12-07 27.00 27.15 25.90 26.22 13.6M
2021-12-06 28.21 28.23 26.88 27.11 14.3M
2021-12-03 28.10 28.50 27.71 28.08 8.6M
2021-12-02 28.12 28.49 27.40 28.12 12.2M
2021-12-01 29.65 29.76 27.99 28.05 14.7M
2021-11-30 28.72 30.60 28.44 29.66 17.8M
2021-11-29 28.37 29.20 27.88 28.68 14.6M
2021-11-26 27.83 29.16 27.62 28.85 13.7M
2021-11-25 28.19 29.00 27.76 28.07 11.2M
2021-11-24 27.70 28.79 27.19 28.11 16.7M
2021-11-23 27.45 28.58 27.15 27.90 14.5M
2021-11-22 26.50 28.99 26.50 27.56 23.9M
2021-11-19 25.54 27.27 25.44 26.36 18.2M
2021-11-18 26.25 26.48 25.41 25.50 15.4M
2021-11-17 26.11 26.67 25.42 25.96 21.9M
2021-11-16 26.63 27.60 26.03 26.15 27.6M
2021-11-15 29.21 29.55 26.20 26.55 35.3M
2021-11-12 26.60 29.36 26.48 29.04 34.6M
2021-11-11 26.74 27.29 25.17 26.69 28.0M
2021-11-10 26.30 27.59 25.98 26.11 38.7M
2021-11-09 23.80 26.27 23.70 26.27 24.2M
2021-11-08 24.42 24.43 22.57 23.88 21.7M
2021-11-05 22.40 24.70 22.25 23.98 28.2M
2021-11-04 22.29 23.40 22.00 22.68 17.8M
2021-11-03 22.33 22.56 21.70 22.21 20.5M
2021-11-02 21.47 22.46 21.25 22.23 28.9M
2021-11-01 21.25 21.71 20.68 21.50 21.8M
2021-10-29 20.31 21.38 19.60 21.23 38.6M
2021-10-28 21.80 22.14 20.32 20.60 34.1M
2021-10-27 21.74 22.55 21.46 21.94 28.2M
2021-10-26 21.42 22.30 20.60 21.43 32.5M
2021-10-25 21.00 21.99 20.20 21.63 48.0M
2021-10-22 19.50 21.99 19.12 21.80 42.3M
2021-10-21 18.27 20.10 18.05 20.10 49.1M
2021-10-20 17.78 18.48 17.71 18.27 18.4M
2021-10-19 18.04 18.18 17.38 17.98 23.9M
2021-10-18 16.91 18.09 16.91 18.04 25.5M
2021-10-15 16.66 17.10 16.45 17.04 17.1M
2021-10-14 16.18 17.06 16.03 16.79 19.1M
2021-10-13 16.16 16.27 15.69 16.19 12.8M
2021-10-12 15.97 16.58 15.70 16.15 23.3M
2021-10-11 15.65 16.08 15.26 15.87 15.7M
2021-10-08 14.84 15.88 14.63 15.65 22.9M
2021-09-30 14.18 14.87 14.17 14.62 12.6M
2021-09-29 14.18 14.45 14.00 14.08 7.4M
2021-09-28 14.31 14.44 14.14 14.31 4.2M
2021-09-27 14.46 14.68 14.16 14.31 8.4M
2021-09-24 14.49 14.65 14.27 14.40 11.0M
2021-09-23 13.89 14.50 13.76 14.34 16.1M
2021-09-22 13.41 13.90 13.20 13.86 9.3M
2021-09-17 13.41 13.57 13.12 13.42 5.7M
2021-09-16 13.72 13.91 13.40 13.40 6.1M
2021-09-15 13.71 13.78 13.58 13.69 5.8M
2021-09-14 13.68 13.94 13.65 13.68 8.7M
2021-09-13 13.60 13.74 13.46 13.66 5.7M
2021-09-10 13.76 13.77 13.46 13.59 7.5M
2021-09-09 13.63 13.77 13.52 13.71 7.4M
2021-09-08 13.58 13.74 13.46 13.65 10.3M
2021-09-07 12.85 13.83 12.77 13.59 17.9M
2021-09-06 12.77 12.95 12.71 12.85 5.0M
2021-09-03 12.66 12.95 12.62 12.75 4.8M
2021-09-02 12.80 12.80 12.63 12.72 4.8M
2021-09-01 13.03 13.07 12.71 12.80 6.8M
2021-08-31 12.89 13.03 12.76 12.95 8.8M
2021-08-30 12.25 13.34 12.25 12.89 19.0M
2021-08-27 12.52 12.54 12.18 12.25 10.9M
2021-08-26 12.93 12.95 12.47 12.51 11.6M
2021-08-25 13.00 13.02 12.80 12.90 5.6M
2021-08-24 13.08 13.15 12.97 13.01 5.8M
2021-08-23 12.90 13.19 12.81 13.10 6.0M
2021-08-20 13.02 13.04 12.73 12.91 6.4M
2021-08-19 13.07 13.20 13.00 13.11 6.3M
2021-08-18 13.06 13.15 12.88 13.07 6.7M
2021-08-17 13.74 13.76 13.01 13.02 16.4M
2021-08-16 13.82 14.08 13.71 13.77 9.7M
2021-08-13 13.80 14.03 13.71 13.82 9.1M
2021-08-12 13.85 14.02 13.75 13.85 8.1M
2021-08-11 13.99 14.04 13.80 13.92 9.0M
2021-08-10 13.51 14.15 13.51 13.96 15.2M
2021-08-09 13.53 13.72 13.37 13.65 9.1M
2021-08-06 13.76 13.77 13.36 13.54 13.7M
2021-08-05 13.85 13.96 13.63 13.78 11.2M
2021-08-04 13.64 14.16 13.64 13.95 13.5M
2021-08-03 13.89 14.17 13.55 13.59 12.9M
2021-08-02 13.86 14.06 13.76 13.87 12.6M
2021-07-30 13.77 13.93 13.66 13.88 9.4M
2021-07-29 13.66 13.86 13.44 13.77 8.8M
2021-07-28 13.50 13.73 12.86 13.32 10.4M
2021-07-27 13.44 13.99 13.44 13.60 14.0M
2021-07-26 13.59 13.79 13.21 13.43 8.6M
2021-07-23 13.85 13.95 13.54 13.68 11.2M
2021-07-22 13.74 14.17 13.62 13.85 13.5M
2021-07-21 13.63 13.90 13.54 13.76 9.9M
2021-07-20 13.45 13.68 13.36 13.50 6.7M
2021-07-19 13.17 13.74 13.11 13.68 10.4M
2021-07-16 13.35 13.46 13.18 13.19 6.7M
2021-07-15 13.95 13.95 13.30 13.35 10.4M
2021-07-14 13.61 13.98 13.54 13.84 11.1M
2021-07-13 13.30 13.73 13.25 13.58 9.1M
2021-07-12 13.28 13.66 13.20 13.38 9.2M
2021-07-09 13.02 13.16 12.85 13.10 5.2M
2021-07-08 13.02 13.12 12.90 12.98 4.4M
2021-07-07 13.20 13.20 12.89 13.06 6.5M
2021-07-06 13.31 13.41 13.16 13.27 4.9M
2021-07-05 13.22 13.42 13.15 13.29 6.1M
2021-07-02 13.10 13.28 13.02 13.14 4.0M
2021-07-01 13.37 13.45 13.03 13.05 5.4M
2021-06-30 13.26 13.41 13.21 13.34 5.1M
2021-06-29 13.33 13.52 13.07 13.35 7.7M
2021-06-28 13.31 13.57 13.22 13.30 10.8M
2021-06-25 13.79 14.06 13.02 13.50 23.6M
2021-06-24 13.34 14.00 13.00 14.00 20.5M
2021-06-23 12.73 12.82 12.65 12.73 4.4M
2021-06-22 12.90 12.98 12.70 12.76 5.1M
2021-06-21 12.80 12.97 12.77 12.94 5.0M
2021-06-18 12.73 12.95 12.70 12.90 4.2M
2021-06-17 12.65 12.83 12.51 12.81 4.3M
2021-06-16 12.70 12.90 12.56 12.58 4.1M
2021-06-15 13.00 13.06 12.71 12.78 5.2M
2021-06-11 13.05 13.23 12.90 12.94 10.5M
2021-06-10 12.70 13.06 12.59 13.00 8.4M
2021-06-09 12.73 12.84 12.69 12.72 4.6M
2021-06-08 12.98 13.08 12.71 12.77 6.5M
2021-06-07 12.54 12.82 12.49 12.74 6.5M
2021-06-04 12.47 12.57 12.31 12.46 3.5M
2021-06-03 12.33 12.67 12.33 12.39 4.9M
2021-06-02 12.49 12.60 12.31 12.35 4.0M
2021-06-01 12.44 12.65 12.34 12.58 4.0M
2021-05-31 12.33 12.49 12.28 12.44 3.1M
2021-05-28 12.41 12.47 12.32 12.37 2.8M
2021-05-27 12.36 12.53 12.33 12.43 3.4M
2021-05-26 12.34 12.43 12.31 12.33 3.1M
2021-05-25 12.30 12.38 12.26 12.33 3.3M
2021-05-24 12.12 12.28 12.07 12.26 2.8M
2021-05-21 12.32 12.35 12.05 12.06 3.7M
2021-05-20 12.25 12.36 12.20 12.29 2.2M
2021-05-19 12.39 12.39 12.23 12.25 3.0M
2021-05-18 12.41 12.51 12.32 12.38 2.7M
2021-05-17 12.38 12.62 12.38 12.42 3.6M
2021-05-14 12.34 12.52 12.28 12.43 3.2M
2021-05-13 12.27 12.44 12.23 12.28 2.5M
2021-05-12 12.28 12.38 12.17 12.35 2.8M
2021-05-11 12.18 12.45 12.15 12.37 2.9M
2021-05-10 12.25 12.34 12.17 12.18 2.3M
2021-05-07 12.40 12.40 12.16 12.26 2.4M
2021-05-06 12.26 12.42 12.18 12.23 3.2M
2021-04-30 12.76 12.76 12.12 12.27 6.0M
2021-04-29 12.61 12.72 12.55 12.70 3.5M
2021-04-28 12.71 12.80 12.65 12.66 2.3M
2021-04-27 13.00 13.06 12.64 12.74 4.4M
2021-04-26 13.18 13.22 12.97 13.01 3.7M
2021-04-23 13.35 13.40 13.02 13.16 4.3M
2021-04-22 13.34 13.45 13.27 13.35 2.9M
2021-04-21 13.54 13.59 13.29 13.35 4.0M
2021-04-20 13.71 13.71 13.54 13.55 3.1M
2021-04-19 13.65 13.82 13.48 13.69 4.4M
2021-04-16 13.24 13.67 13.23 13.65 5.6M
2021-04-15 13.22 13.29 13.10 13.29 2.9M
2021-04-14 13.09 13.21 13.04 13.19 2.2M
2021-04-13 13.05 13.17 13.00 13.12 2.6M
2021-04-12 13.32 13.37 13.09 13.14 2.8M
2021-04-09 13.35 13.41 13.17 13.23 3.0M
2021-04-08 13.16 13.52 13.07 13.40 6.8M
2021-04-07 13.10 13.22 13.03 13.18 3.5M
2021-04-06 13.17 13.22 12.99 13.13 4.4M
2021-04-02 13.08 13.24 13.08 13.14 3.7M
2021-04-01 13.21 13.21 13.02 13.14 2.5M
2021-03-31 13.29 13.35 13.13 13.21 2.1M
2021-03-30 13.37 13.37 13.22 13.29 2.3M
2021-03-29 13.13 13.52 13.13 13.32 5.2M
2021-03-26 13.09 13.15 13.04 13.10 1.9M
2021-03-25 13.03 13.15 12.91 13.07 2.4M
2021-03-24 13.08 13.16 12.98 13.05 2.2M
2021-03-23 13.20 13.22 12.95 13.10 2.9M
2021-03-22 13.05 13.19 13.00 13.17 2.3M
2021-03-19 13.02 13.18 12.93 13.05 2.1M
2021-03-18 13.28 13.43 13.07 13.09 3.0M
2021-03-17 13.03 13.45 12.92 13.31 3.4M
2021-03-16 12.96 13.14 12.80 13.02 2.3M
2021-03-15 13.17 13.21 12.86 12.94 2.9M
2021-03-12 13.18 13.20 12.91 13.08 2.2M
2021-03-11 12.89 13.17 12.78 13.14 2.9M
2021-03-10 13.23 13.42 12.93 12.94 3.6M
2021-03-09 13.66 13.75 13.16 13.23 5.0M
2021-03-08 13.82 14.04 13.60 13.65 3.9M
2021-03-05 13.65 13.84 13.65 13.82 3.6M
2021-03-04 13.75 13.91 13.55 13.76 4.2M
2021-03-03 13.80 13.86 13.65 13.83 3.3M
2021-03-02 13.94 13.96 13.61 13.80 4.5M
2021-03-01 14.12 14.12 13.77 13.91 5.1M
2021-02-26 13.36 14.35 13.30 13.89 8.8M
2021-02-25 13.80 13.88 13.44 13.63 4.7M
2021-02-24 13.51 13.66 13.38 13.52 4.2M
2021-02-23 13.39 13.69 13.26 13.51 4.7M
2021-02-22 13.69 13.83 13.40 13.41 6.8M
2021-02-19 13.38 13.57 13.15 13.55 3.9M
2021-02-18 13.16 13.47 13.13 13.24 4.7M
2021-02-10 12.89 13.16 12.76 13.07 4.4M
2021-02-09 12.55 12.89 12.48 12.88 4.4M
2021-02-08 12.74 12.94 12.48 12.52 5.9M
2021-02-05 13.23 13.32 12.76 12.76 4.0M
2021-02-04 13.25 13.38 12.92 13.15 5.0M
2021-02-03 13.54 13.62 13.25 13.25 4.1M
2021-02-02 13.19 13.63 13.19 13.54 4.2M
2021-02-01 13.46 13.69 13.28 13.40 4.7M
2021-01-29 14.08 14.16 13.42 13.50 7.3M
2021-01-28 14.10 14.16 13.92 14.00 5.4M
2021-01-27 14.50 14.65 14.04 14.05 7.6M
2021-01-26 14.45 14.60 14.31 14.49 6.3M
2021-01-25 14.46 14.66 14.15 14.39 8.3M
2021-01-22 15.18 15.27 14.44 14.60 15.3M
2021-01-21 15.36 15.40 15.00 15.27 12.1M
2021-01-20 15.20 15.63 15.18 15.40 10.7M
2021-01-19 15.70 15.78 15.00 15.16 14.4M
2021-01-18 15.37 15.83 15.29 15.65 10.5M
2021-01-15 15.48 15.73 15.19 15.39 10.4M
2021-01-14 15.44 15.70 15.16 15.40 10.9M
2021-01-13 15.93 16.02 15.38 15.45 13.0M
2021-01-12 15.70 16.29 15.65 16.03 9.8M
2021-01-11 16.40 16.46 15.60 15.78 14.6M
2021-01-08 16.49 16.96 16.41 16.54 12.9M
2021-01-07 17.23 17.25 16.30 16.64 18.6M
2021-01-06 17.90 17.94 17.17 17.35 15.4M
2021-01-05 17.23 17.89 17.16 17.82 20.3M
2021-01-04 16.82 17.58 16.78 17.30 19.3M