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
2023-12-29 20.07 20.73 20.02 20.32 4.6M
2023-12-28 19.95 20.24 19.73 20.08 4.4M
2023-12-27 19.89 20.20 19.80 19.94 3.2M
2023-12-26 20.06 20.15 19.50 19.78 6.5M
2023-12-25 20.00 20.35 19.91 20.10 3.7M
2023-12-22 20.24 20.35 19.95 20.12 4.2M
2023-12-21 20.10 20.50 19.70 20.24 5.0M
2023-12-20 20.73 20.73 20.00 20.14 6.6M
2023-12-19 20.69 20.84 20.49 20.60 4.3M
2023-12-18 21.29 21.29 20.60 20.73 6.5M
2023-12-15 21.68 21.68 21.10 21.33 9.8M
2023-12-14 21.70 21.90 21.40 21.69 6.5M
2023-12-13 21.95 21.95 21.50 21.68 6.8M
2023-12-12 22.20 22.20 21.80 21.98 5.7M
2023-12-11 21.60 22.12 21.30 22.09 5.3M
2023-12-08 21.61 21.89 21.51 21.54 5.0M
2023-12-07 21.72 21.83 21.39 21.68 4.5M
2023-12-06 21.55 22.04 21.50 21.77 6.0M
2023-12-05 22.50 22.73 21.72 21.85 6.4M
2023-12-04 22.70 22.87 22.12 22.39 5.8M
2023-12-01 21.87 22.65 21.71 22.52 6.0M
2023-11-30 22.05 22.28 21.40 21.88 5.6M
2023-11-29 22.10 22.45 21.95 22.12 2.9M
2023-11-28 22.27 22.36 21.92 22.11 5.1M
2023-11-27 22.26 22.46 21.90 22.30 5.0M
2023-11-24 23.05 23.10 22.03 22.27 7.6M
2023-11-23 22.10 22.90 21.87 22.83 8.4M
2023-11-22 22.93 23.93 22.50 22.56 11.0M
2023-11-21 23.80 23.95 23.02 23.18 9.6M
2023-11-20 23.29 24.38 23.19 23.87 14.5M
2023-11-17 23.29 23.41 22.95 23.35 4.2M
2023-11-16 23.41 23.77 23.15 23.29 5.8M
2023-11-15 24.00 24.09 23.23 23.42 9.3M
2023-11-14 23.57 24.18 23.35 23.85 11.0M
2023-11-13 22.89 23.74 22.75 23.57 11.5M
2023-11-10 22.68 23.51 22.62 22.89 12.2M
2023-11-09 22.93 23.12 22.66 22.75 5.8M
2023-11-08 22.80 23.33 22.46 22.88 9.9M
2023-11-07 22.43 22.80 22.36 22.66 6.2M
2023-11-06 22.42 22.76 21.98 22.59 6.4M
2023-11-03 21.92 22.45 21.80 22.29 6.9M
2023-11-02 22.77 22.87 21.70 21.75 11.1M
2023-11-01 23.01 23.01 22.43 22.71 8.8M
2023-10-31 23.32 23.55 22.61 23.01 12.1M
2023-10-30 22.00 23.77 22.00 23.32 17.0M
2023-10-27 22.65 22.78 21.68 22.29 12.8M
2023-10-26 22.59 23.27 22.45 22.95 9.1M
2023-10-25 22.28 23.26 21.95 22.82 9.5M
2023-10-24 21.68 22.59 21.28 22.28 11.4M
2023-10-23 22.29 22.29 21.37 21.50 10.0M
2023-10-20 23.44 23.55 22.00 22.25 16.8M
2023-10-19 23.80 24.22 23.15 23.48 16.1M
2023-10-18 24.24 24.49 23.70 23.77 14.5M
2023-10-17 23.50 24.96 23.04 24.31 31.6M
2023-10-16 22.73 25.37 22.63 23.99 43.9M
2023-10-13 21.17 23.32 21.00 23.31 34.6M
2023-10-12 21.34 21.60 21.16 21.20 3.2M
2023-10-11 21.16 21.77 20.96 21.34 4.9M
2023-10-10 20.99 21.25 20.85 21.10 3.5M
2023-10-09 20.90 21.08 20.70 20.79 3.5M
2023-09-28 20.90 21.20 20.61 20.95 4.7M
2023-09-27 20.62 20.95 20.51 20.73 3.5M
2023-09-26 20.20 20.80 20.20 20.56 2.5M
2023-09-25 21.18 21.21 20.36 20.59 5.0M
2023-09-22 20.99 21.30 20.80 21.21 3.2M
2023-09-21 20.79 21.13 20.56 20.84 3.7M
2023-09-20 20.79 21.10 20.56 20.79 4.9M
2023-09-19 21.07 21.12 20.44 20.80 5.4M
2023-09-18 21.17 21.36 20.98 21.13 4.0M
2023-09-15 21.85 22.00 21.19 21.27 4.9M
2023-09-14 21.86 22.17 21.77 21.92 3.9M
2023-09-13 22.47 22.53 21.65 21.85 4.2M
2023-09-12 22.22 22.70 22.15 22.45 4.6M
2023-09-11 22.46 22.46 21.96 22.22 6.3M
2023-09-08 21.80 22.69 21.72 22.46 6.5M
2023-09-07 22.71 22.89 22.01 22.07 6.3M
2023-09-06 21.07 22.95 21.02 22.80 10.1M
2023-09-05 21.25 21.38 20.90 21.19 4.3M
2023-09-04 21.12 21.35 20.50 21.22 4.7M
2023-09-01 21.17 21.17 20.71 20.92 2.0M
2023-08-31 21.00 21.17 20.77 20.99 2.7M
2023-08-30 20.82 21.27 20.67 21.00 3.9M
2023-08-29 19.82 20.65 19.80 20.61 4.7M
2023-08-28 21.38 21.59 19.84 19.87 7.2M
2023-08-25 20.95 21.00 20.38 20.50 4.5M
2023-08-24 21.72 21.94 20.94 20.98 5.8M
2023-08-23 21.89 22.06 21.20 21.74 5.5M
2023-08-22 21.87 21.98 21.10 21.89 6.6M
2023-08-21 21.90 22.88 21.61 21.65 4.9M
2023-08-18 22.88 23.09 22.28 22.40 5.5M
2023-08-17 22.94 23.00 22.42 22.95 2.5M
2023-08-16 23.22 23.30 22.75 22.75 3.6M
2023-08-15 23.36 23.79 22.27 23.22 6.3M
2023-08-14 23.06 23.48 22.91 23.41 4.7M
2023-08-11 23.48 23.65 23.01 23.05 8.2M
2023-08-10 23.40 23.53 23.05 23.48 3.7M
2023-08-09 23.49 23.60 23.21 23.42 3.1M
2023-08-08 23.48 23.65 23.12 23.50 3.5M
2023-08-07 23.34 23.66 23.08 23.50 5.4M
2023-08-04 23.30 23.60 23.03 23.33 4.4M
2023-08-03 23.15 23.30 23.04 23.25 3.0M
2023-08-02 23.23 23.38 23.01 23.15 4.2M
2023-08-01 22.94 23.32 22.86 23.17 4.0M
2023-07-31 22.83 23.10 22.58 22.94 4.3M
2023-07-28 22.63 23.00 22.45 22.82 3.9M
2023-07-27 22.52 23.18 22.52 22.75 5.3M
2023-07-26 22.80 22.86 22.41 22.75 3.6M
2023-07-25 21.95 22.82 21.75 22.65 6.9M
2023-07-24 21.27 21.92 21.01 21.73 3.1M
2023-07-21 21.34 21.43 20.94 21.16 3.5M
2023-07-20 21.87 21.87 21.22 21.30 3.2M
2023-07-19 21.82 21.95 21.67 21.75 2.3M
2023-07-18 22.03 22.15 21.80 21.84 3.2M
2023-07-17 22.36 22.50 21.86 21.98 3.1M
2023-07-14 22.21 22.50 22.18 22.31 2.4M
2023-07-13 21.96 22.40 21.96 22.23 2.6M
2023-07-12 22.60 22.80 21.87 21.91 5.8M
2023-07-11 22.40 23.18 22.40 22.74 4.3M
2023-07-10 22.83 22.85 22.37 22.49 3.9M
2023-07-07 22.85 22.88 22.47 22.51 6.3M
2023-07-06 22.90 23.20 22.53 22.87 5.6M
2023-07-05 23.18 23.65 23.01 23.01 6.6M
2023-07-04 23.08 23.34 22.90 23.18 4.4M
2023-07-03 22.98 23.30 22.65 23.06 6.1M
2023-06-30 22.93 23.15 22.83 22.90 3.8M
2023-06-29 22.72 23.25 22.67 23.08 4.6M
2023-06-28 22.85 22.95 22.20 22.78 5.8M
2023-06-27 22.81 23.18 22.43 22.94 6.1M
2023-06-26 23.00 23.38 22.30 22.47 15.8M
2023-06-21 23.07 24.23 22.90 23.78 16.6M
2023-06-20 23.05 23.24 22.95 23.14 5.3M
2023-06-19 23.19 23.36 23.00 23.14 5.9M
2023-06-16 22.46 23.32 22.30 23.21 11.6M
2023-06-15 22.10 22.65 22.02 22.45 8.4M
2023-06-14 21.97 22.40 21.84 22.10 7.2M
2023-06-13 21.82 22.09 21.61 21.97 3.3M
2023-06-12 22.10 22.60 21.64 21.69 6.6M
2023-06-09 21.93 22.15 21.64 22.03 6.6M
2023-06-08 21.99 22.11 21.75 21.92 3.2M
2023-06-07 22.16 22.17 21.78 21.88 2.2M
2023-06-06 22.06 22.33 21.85 21.88 5.0M
2023-06-05 21.96 22.56 21.89 22.01 5.1M
2023-06-02 22.14 22.26 21.95 21.98 4.2M
2023-06-01 21.43 22.17 21.36 22.02 7.2M
2023-05-31 20.86 21.58 20.82 21.54 9.1M
2023-05-30 20.44 20.86 20.24 20.81 4.2M
2023-05-29 20.42 20.88 20.33 20.53 4.1M
2023-05-26 20.10 20.36 20.04 20.30 2.9M
2023-05-25 20.06 20.34 19.83 20.10 2.9M
2023-05-24 20.10 20.45 19.84 19.99 2.8M
2023-05-23 20.20 20.40 20.00 20.08 2.5M
2023-05-22 20.39 20.54 20.00 20.27 3.2M
2023-05-19 20.50 20.63 20.19 20.47 2.6M
2023-05-18 20.58 20.77 20.20 20.50 4.4M
2023-05-17 19.84 20.75 19.63 20.39 5.1M
2023-05-16 20.56 20.56 19.78 19.87 4.0M
2023-05-15 20.38 20.78 19.89 20.52 3.8M
2023-05-12 20.80 20.83 20.21 20.28 4.2M
2023-05-11 21.22 21.39 20.60 20.82 5.0M
2023-05-10 21.51 21.60 21.06 21.19 4.2M
2023-05-09 21.99 21.99 21.49 21.50 7.0M
2023-05-08 21.15 22.05 20.80 21.99 7.9M
2023-05-05 21.05 21.44 20.90 21.15 7.9M
2023-05-04 21.84 22.29 20.52 21.00 10.6M
2023-04-28 20.76 22.15 20.75 22.11 7.4M
2023-04-27 20.99 21.25 20.70 20.91 5.7M
2023-04-26 21.13 21.55 20.81 21.10 5.8M
2023-04-25 21.85 21.85 20.61 21.12 10.6M
2023-04-24 21.75 21.96 21.27 21.89 10.9M
2023-04-21 23.24 23.24 21.74 21.83 12.2M
2023-04-20 23.30 23.66 22.96 23.31 9.3M
2023-04-19 21.84 23.97 21.66 23.19 14.1M
2023-04-18 21.84 22.01 21.56 21.82 5.8M
2023-04-17 21.99 22.14 21.65 21.99 6.1M
2023-04-14 21.82 22.29 21.71 22.12 5.5M
2023-04-13 22.35 22.55 21.81 21.83 6.2M
2023-04-12 21.87 22.60 21.76 22.49 7.4M
2023-04-11 22.50 22.74 21.77 21.97 10.0M
2023-04-10 22.97 23.36 22.36 22.52 6.8M
2023-04-07 22.90 22.99 22.30 22.97 7.0M
2023-04-06 22.66 22.99 22.60 22.60 6.2M
2023-04-04 23.10 23.55 22.23 22.75 17.2M
2023-04-03 22.86 23.29 22.70 23.05 8.2M
2023-03-31 22.43 22.86 22.19 22.82 6.9M
2023-03-30 22.69 22.77 22.00 22.42 6.1M
2023-03-29 22.66 23.30 22.59 22.69 5.3M
2023-03-28 22.83 23.54 22.48 22.90 8.7M
2023-03-27 22.94 23.37 22.60 22.77 6.7M
2023-03-24 23.35 23.39 22.44 22.95 10.0M
2023-03-23 23.08 23.69 22.90 23.35 12.3M
2023-03-22 22.96 23.31 22.30 23.08 13.1M
2023-03-21 23.01 23.32 22.54 23.03 7.1M
2023-03-20 23.56 23.93 22.90 23.01 8.3M
2023-03-17 23.32 24.08 23.30 23.56 7.3M
2023-03-16 23.67 24.10 23.28 23.54 7.4M
2023-03-15 24.18 24.34 23.57 23.69 9.1M
2023-03-14 24.50 24.59 23.80 24.01 8.8M
2023-03-13 24.03 24.78 24.01 24.69 8.6M
2023-03-10 24.11 24.91 24.11 24.30 7.5M
2023-03-09 24.88 25.28 24.42 24.82 8.7M
2023-03-08 24.27 25.10 24.05 25.10 11.3M
2023-03-07 24.83 24.87 24.11 24.19 11.7M
2023-03-06 24.80 25.25 24.49 25.08 19.6M
2023-03-03 23.99 24.46 23.00 24.41 14.9M
2023-03-02 23.75 25.50 23.65 24.32 17.4M
2023-03-01 23.63 24.08 23.41 23.77 10.5M
2023-02-28 23.51 24.19 23.15 23.75 11.5M
2023-02-27 23.08 24.07 23.08 23.49 17.6M
2023-02-24 23.10 23.59 22.99 23.04 12.3M
2023-02-23 23.78 23.80 23.02 23.29 20.4M
2023-02-22 21.97 24.02 21.61 24.02 30.9M
2023-02-21 21.04 22.39 21.03 21.84 14.9M
2023-02-20 20.51 21.29 20.32 21.07 11.8M
2023-02-17 21.12 21.43 20.64 20.77 10.8M
2023-02-16 21.01 21.65 20.70 21.00 11.9M
2023-02-15 20.44 21.25 20.30 21.00 9.0M
2023-02-14 20.44 20.77 20.36 20.45 3.7M
2023-02-13 20.20 20.79 20.18 20.43 5.8M
2023-02-10 20.39 20.78 20.15 20.35 4.1M
2023-02-09 19.90 20.42 19.90 20.42 5.2M
2023-02-08 20.13 20.33 19.91 20.09 4.6M
2023-02-07 20.08 20.40 20.00 20.22 5.7M
2023-02-06 20.32 20.55 19.83 20.14 7.4M
2023-02-03 19.71 20.80 19.60 20.53 9.7M
2023-02-02 19.95 20.10 19.79 19.91 4.6M
2023-02-01 19.30 20.02 19.30 19.94 6.8M
2023-01-31 19.50 19.59 19.26 19.36 4.0M
2023-01-30 19.78 19.98 19.28 19.44 9.2M
2023-01-20 18.46 19.47 18.38 19.30 11.6M
2023-01-19 17.71 18.29 17.64 18.27 6.0M
2023-01-18 17.53 17.88 17.41 17.71 3.6M
2023-01-17 17.66 17.81 17.50 17.57 2.0M
2023-01-16 17.43 17.88 17.42 17.58 3.7M
2023-01-13 17.90 17.90 17.32 17.41 5.0M
2023-01-12 17.25 17.99 17.25 17.91 6.5M
2023-01-11 17.50 17.59 17.18 17.19 2.4M
2023-01-10 17.78 17.78 17.45 17.52 2.0M
2023-01-09 18.00 18.00 17.61 17.63 2.9M
2023-01-06 18.12 18.25 17.79 17.82 3.3M
2023-01-05 18.16 18.25 17.98 18.12 3.5M
2023-01-04 17.63 18.25 17.58 18.15 7.1M
2023-01-03 16.78 17.60 16.68 17.50 5.9M