Chengdu Tianjian Technology Co Ltd (002977)

002977
🏛️ 中国 →
33.87
最終更新: 2025-09-29
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
09:30 33.43 33.45 33.12 33.45 47.8K
09:35 33.42 33.56 33.40 33.56 50.8K
09:40 33.58 33.68 33.54 33.62 91.4K
09:45 33.64 33.65 33.53 33.63 48.7K
09:50 33.60 33.63 33.51 33.51 19.7K
09:55 33.55 33.60 33.53 33.59 18.9K
10:00 33.59 33.65 33.56 33.60 51.1K
10:05 33.60 33.64 33.54 33.54 14.4K
10:10 33.53 33.57 33.44 33.54 26.1K
10:15 33.54 33.77 33.54 33.72 64.0K
10:20 33.72 33.72 33.68 33.70 20.8K
10:25 33.70 33.85 33.70 33.84 69.6K
10:30 33.87 33.95 33.82 33.94 76.3K
10:35 33.94 33.96 33.89 33.89 42.0K
10:40 33.90 33.90 33.81 33.88 19.0K
10:45 33.89 33.93 33.88 33.89 27.7K
10:50 33.89 34.14 33.89 34.11 137.3K
10:55 34.08 34.11 34.02 34.06 36.4K
11:00 34.06 34.06 34.00 34.02 33.0K
11:05 34.02 34.03 33.96 33.99 26.8K
11:10 34.01 34.01 33.95 33.99 13.7K
11:15 33.99 34.02 33.99 34.02 23.0K
11:20 34.04 34.07 34.04 34.05 30.3K
11:25 34.06 34.06 34.03 34.04 13.6K
13:00 34.04 34.08 33.93 33.94 31.7K
13:05 33.94 33.99 33.92 33.98 24.0K
13:10 33.99 34.00 33.88 33.90 21.4K
13:15 33.88 33.93 33.87 33.93 20.4K
13:20 33.92 33.92 33.82 33.87 28.8K
13:25 33.91 33.93 33.87 33.92 21.3K
13:30 33.89 33.99 33.89 33.97 26.2K
13:35 33.96 33.97 33.95 33.95 4.7K
13:40 33.95 33.96 33.94 33.96 5.6K
13:45 33.96 33.98 33.95 33.98 16.4K
13:50 33.97 33.99 33.97 33.99 16.5K
13:55 33.99 34.00 33.97 33.97 21.6K
14:00 33.97 34.05 33.97 33.99 31.7K
14:05 33.99 34.00 33.97 33.99 12.6K
14:10 33.98 34.02 33.98 34.02 24.3K
14:15 34.02 34.03 34.01 34.02 17.7K
14:20 34.02 34.12 34.02 34.10 88.3K
14:25 34.09 34.12 34.05 34.12 87.6K
14:30 34.12 34.15 34.11 34.15 59.5K
14:35 34.15 34.18 34.14 34.17 58.1K
14:40 34.17 34.25 34.16 34.24 80.8K
14:45 34.23 34.24 34.20 34.21 62.1K
14:50 34.20 34.20 34.15 34.18 65.9K
14:55 34.19 34.20 34.17 34.18 44.9K
15:40 34.18 34.18 34.18 34.18 26.4K
日付 始値 高値 安値 終値 出来高
2025-09-29 34.11 34.22 33.35 33.87 1.3M
2025-09-26 33.91 34.40 33.53 33.97 2.2M
2025-09-25 34.17 34.20 33.79 33.89 1.4M
2025-09-24 33.43 34.25 33.12 34.18 1.9M
2025-09-23 34.18 34.42 32.61 33.62 2.6M
2025-09-22 33.87 34.23 33.66 34.17 1.5M
2025-09-19 33.79 34.39 33.61 33.87 2.0M
2025-09-18 34.41 34.57 33.50 33.80 3.0M
2025-09-17 34.26 34.84 34.02 34.34 2.0M
2025-09-16 33.96 34.26 33.81 34.20 1.8M
2025-09-15 34.18 34.24 33.82 33.96 1.6M
2025-09-12 34.19 34.47 34.07 34.18 2.2M
2025-09-11 33.74 34.24 33.62 34.18 2.1M
2025-09-10 33.85 34.42 33.85 33.93 2.1M
2025-09-09 34.79 34.81 33.70 33.84 2.0M
2025-09-08 34.55 34.84 34.20 34.69 2.4M
2025-09-05 33.95 34.42 33.51 34.33 2.6M
2025-09-04 35.29 35.51 33.33 33.95 4.1M
2025-09-03 37.85 38.09 35.14 35.28 5.1M
2025-09-02 38.84 39.02 37.11 37.85 4.7M
2025-09-01 39.48 39.72 38.91 38.99 2.9M
2025-08-29 39.65 40.00 39.06 39.48 3.0M
2025-08-28 39.30 40.45 38.19 39.93 5.0M
2025-08-27 40.67 40.67 39.00 39.33 5.5M
2025-08-26 40.66 41.07 40.00 40.67 4.8M
2025-08-25 41.22 41.39 40.50 41.12 6.6M
2025-08-22 40.92 41.30 40.00 41.13 5.8M
2025-08-21 41.30 41.49 40.42 40.79 7.6M
2025-08-20 39.99 40.83 39.60 40.81 8.5M
2025-08-19 40.17 40.48 39.50 39.80 4.1M
2025-08-18 39.97 41.66 39.86 40.20 6.0M
2025-08-15 38.89 39.97 38.78 39.75 5.4M
2025-08-14 40.45 40.73 38.88 39.10 6.5M
2025-08-13 40.20 40.98 39.92 40.45 6.3M
2025-08-12 40.99 41.30 40.00 40.19 6.5M
2025-08-11 41.22 41.41 40.78 40.98 5.5M
2025-08-08 41.30 42.18 40.84 40.93 6.9M
2025-08-07 41.51 41.84 40.48 41.28 10.2M
2025-08-06 41.12 42.99 40.66 42.15 16.0M
2025-08-05 40.12 43.26 39.72 41.88 21.0M
2025-08-04 36.01 39.33 35.77 39.33 10.7M
2025-08-01 36.10 36.45 35.28 35.75 3.4M
2025-07-31 36.08 36.77 35.98 36.18 2.9M
2025-07-30 36.88 37.28 35.90 36.23 4.2M
2025-07-29 36.34 36.79 36.06 36.79 2.7M
2025-07-28 35.88 36.78 35.87 36.59 3.9M
2025-07-25 36.20 36.27 35.70 35.83 2.7M
2025-07-24 35.90 36.27 35.82 36.11 2.7M
2025-07-23 36.60 36.60 35.86 35.97 3.5M
2025-07-22 36.80 37.32 36.50 36.72 4.2M
2025-07-21 36.40 36.68 36.04 36.68 3.3M
2025-07-18 36.31 36.53 35.81 36.40 3.4M
2025-07-17 35.87 36.35 35.75 36.20 3.1M
2025-07-16 35.60 36.10 35.60 35.76 2.0M
2025-07-15 36.30 36.54 35.44 35.80 3.5M
2025-07-14 36.55 36.72 36.16 36.43 2.3M
2025-07-11 36.21 36.61 36.15 36.51 2.9M
2025-07-10 36.60 36.77 36.20 36.40 3.3M
2025-07-09 36.93 37.70 36.62 36.77 4.8M
2025-07-08 36.14 37.26 36.14 36.91 5.9M
2025-07-07 35.60 36.73 35.60 36.13 10.1M
2025-07-04 40.37 40.37 38.93 39.37 6.0M
2025-07-03 40.14 42.14 39.97 40.69 5.4M
2025-07-02 41.71 41.79 40.05 40.30 7.4M
2025-07-01 43.13 43.96 41.90 42.26 13.1M
2025-06-30 40.26 42.58 39.93 42.47 12.9M
2025-06-27 39.34 40.47 39.34 39.99 6.7M
2025-06-26 39.62 41.09 39.50 39.77 11.2M
2025-06-25 38.37 40.19 38.37 39.68 9.1M
2025-06-24 39.00 39.30 38.15 38.48 8.8M
2025-06-23 37.84 39.80 37.72 39.61 8.5M
2025-06-20 37.73 38.38 37.38 37.65 4.4M
2025-06-19 38.77 38.77 37.37 38.04 8.7M
2025-06-18 39.25 40.97 39.03 39.61 10.2M
2025-06-17 39.80 40.18 38.11 39.54 9.7M
2025-06-16 40.79 40.79 39.00 40.12 11.6M
2025-06-13 39.01 42.00 38.30 41.20 17.3M
2025-06-12 38.41 38.64 37.90 38.43 5.1M
2025-06-11 37.85 38.54 37.66 38.41 6.5M
2025-06-10 39.12 39.23 37.31 37.88 10.3M
2025-06-09 38.97 40.42 38.90 39.83 11.2M
2025-06-06 38.60 40.15 38.60 38.96 13.1M
2025-06-05 38.10 38.76 37.71 38.35 6.9M
2025-06-04 37.70 38.68 37.70 38.18 5.5M
2025-06-03 37.81 38.83 37.73 38.13 8.3M
2025-05-30 38.05 38.24 37.55 37.66 5.4M
2025-05-29 37.50 38.25 37.28 38.20 6.3M
2025-05-28 38.40 38.58 37.58 37.62 7.9M
2025-05-27 38.30 39.30 37.94 38.83 10.5M
2025-05-26 37.68 38.45 37.02 38.34 6.5M
2025-05-23 38.21 39.12 37.66 37.90 10.0M
2025-05-22 39.00 40.15 38.58 38.75 15.1M
2025-05-21 39.25 39.47 38.50 38.80 7.5M
2025-05-20 40.34 40.55 38.57 39.24 13.0M
2025-05-19 42.68 43.24 39.96 41.13 15.7M
2025-05-16 42.28 44.00 41.08 42.65 18.2M
2025-05-15 44.87 45.44 41.63 41.90 22.9M
2025-05-14 48.80 49.00 45.50 46.25 24.1M
2025-05-13 48.71 48.71 46.88 48.71 30.8M
2025-05-12 40.27 44.28 40.25 44.28 11.2M
2025-05-09 40.25 40.25 38.50 40.25 15.0M
2025-05-08 34.59 36.59 33.80 36.59 13.1M
2025-05-07 31.00 33.26 30.30 33.26 7.5M
2025-05-06 29.77 30.50 29.40 30.24 3.5M
2025-04-30 28.92 30.13 28.89 29.58 4.2M
2025-04-29 28.50 29.27 28.50 28.90 3.0M
2025-04-28 28.41 29.29 27.72 28.70 4.4M
2025-04-25 27.87 28.69 27.47 28.31 3.5M
2025-04-24 27.31 27.95 27.03 27.66 3.5M
2025-04-23 27.47 28.41 27.14 27.50 6.5M
2025-04-22 25.51 26.07 25.48 25.85 1.4M
2025-04-21 25.18 25.88 25.17 25.72 1.4M
2025-04-18 25.90 26.13 25.07 25.41 1.9M
2025-04-17 24.67 27.00 24.53 25.60 3.9M
2025-04-16 25.30 25.67 24.35 24.66 1.3M
2025-04-15 25.30 25.51 24.86 25.27 1.1M
2025-04-14 25.52 25.78 25.30 25.36 1.5M
2025-04-11 25.01 25.71 24.89 25.37 1.8M
2025-04-10 25.06 25.78 24.93 25.10 2.6M
2025-04-09 23.45 25.13 22.61 25.06 4.1M
2025-04-08 24.03 24.78 22.82 23.52 3.3M
2025-04-07 25.80 26.09 24.39 24.39 1.9M
2025-04-03 26.97 27.42 26.71 27.10 0.8M
2025-04-02 27.51 27.64 27.12 27.19 1.1M
2025-04-01 26.50 27.69 26.49 27.57 2.5M
2025-03-31 26.78 26.87 26.00 26.32 1.5M
2025-03-28 27.45 27.83 26.80 26.98 1.4M
2025-03-27 27.45 27.76 26.60 27.52 2.7M
2025-03-26 27.58 27.92 27.44 27.48 2.8M
2025-03-25 28.10 28.53 27.61 27.74 5.1M
2025-03-24 29.96 30.89 27.30 28.58 9.0M
2025-03-21 28.30 29.84 28.30 29.77 4.6M
2025-03-20 28.32 28.74 27.97 28.43 1.5M
2025-03-19 28.38 28.38 28.04 28.14 0.9M
2025-03-18 28.52 28.65 28.21 28.39 1.2M
2025-03-17 28.51 28.68 28.37 28.52 1.2M
2025-03-14 28.74 28.74 28.10 28.50 1.7M
2025-03-13 28.64 28.82 28.06 28.75 2.1M
2025-03-12 29.11 29.18 28.60 28.68 2.0M
2025-03-11 28.10 29.12 27.98 28.95 2.5M
2025-03-10 27.87 28.72 27.87 28.38 2.5M
2025-03-07 27.60 28.33 27.40 27.91 2.5M
2025-03-06 27.73 27.86 27.47 27.65 1.8M
2025-03-05 27.42 27.79 27.14 27.62 1.7M
2025-03-04 26.29 27.47 26.19 27.41 2.3M
2025-03-03 26.32 26.69 26.02 26.26 1.3M
2025-02-28 27.05 27.25 26.06 26.06 1.9M
2025-02-27 27.52 27.70 26.89 27.20 1.5M
2025-02-26 27.23 27.97 27.07 27.60 1.8M
2025-02-25 27.27 27.47 26.88 27.15 1.2M
2025-02-24 27.17 27.54 26.89 27.37 1.7M
2025-02-21 27.16 27.19 26.86 27.16 1.5M
2025-02-20 26.82 27.33 26.72 27.26 1.4M
2025-02-19 26.24 26.86 26.24 26.83 1.2M
2025-02-18 27.03 27.07 26.16 26.34 1.4M
2025-02-17 26.48 27.68 26.46 27.02 1.7M
2025-02-14 26.77 26.77 26.32 26.56 1.0M
2025-02-13 27.02 27.13 26.52 26.57 1.1M
2025-02-12 26.95 27.09 26.78 27.02 1.2M
2025-02-11 27.30 27.30 26.81 27.01 1.0M
2025-02-10 26.85 27.25 26.83 27.22 1.2M
2025-02-07 27.00 27.18 26.53 26.85 1.5M
2025-02-06 26.11 26.84 26.10 26.84 1.1M
2025-02-05 25.93 26.27 25.93 26.24 0.8M
2025-01-27 25.87 26.43 25.63 25.86 0.8M
2025-01-24 25.68 25.83 25.41 25.78 0.9M
2025-01-23 25.76 26.11 25.63 25.66 1.1M
2025-01-22 25.84 25.88 25.42 25.55 0.7M
2025-01-21 25.94 25.95 25.67 25.81 1.0M
2025-01-20 25.91 25.94 25.60 25.74 0.9M
2025-01-17 25.51 25.91 25.49 25.74 0.8M
2025-01-16 25.87 26.15 25.49 25.72 1.0M
2025-01-15 26.07 26.07 25.61 25.72 1.1M
2025-01-14 25.25 26.05 25.25 26.03 1.3M
2025-01-13 24.72 25.38 24.24 25.25 1.0M
2025-01-10 25.61 25.88 24.90 24.90 1.2M
2025-01-09 25.20 25.82 25.13 25.67 1.2M
2025-01-08 25.51 25.74 24.71 25.35 1.3M
2025-01-07 25.22 25.51 25.00 25.50 1.1M
2025-01-06 25.50 25.72 24.60 25.12 1.0M
2025-01-03 26.46 26.76 25.38 25.40 1.4M
2025-01-02 27.20 27.59 26.23 26.41 1.7M