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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 30.40 30.66 30.10 30.58 0.8M
2022-12-29 29.77 30.48 29.72 30.26 1.0M
2022-12-28 29.79 30.00 29.30 29.87 0.7M
2022-12-27 29.28 29.93 29.05 29.77 0.8M
2022-12-26 28.51 29.40 28.50 29.27 0.6M
2022-12-23 28.40 28.55 28.10 28.50 0.5M
2022-12-22 29.01 29.01 28.36 28.44 0.5M
2022-12-21 28.83 29.13 28.58 28.71 0.6M
2022-12-20 28.76 29.15 28.68 28.83 0.4M
2022-12-19 29.32 29.37 28.69 28.77 0.5M
2022-12-16 30.00 30.00 29.17 29.33 0.8M
2022-12-15 29.75 30.10 29.75 30.02 0.4M
2022-12-14 30.02 30.28 29.75 29.88 0.5M
2022-12-13 30.27 30.54 29.88 29.93 0.7M
2022-12-12 29.88 30.42 29.67 30.27 0.8M
2022-12-09 30.35 30.46 29.79 29.88 1.2M
2022-12-08 30.91 30.93 30.26 30.30 1.0M
2022-12-07 30.95 31.08 30.83 30.93 0.6M
2022-12-06 31.19 31.32 30.85 30.98 0.8M
2022-12-05 31.18 31.42 30.93 31.17 0.7M
2022-12-02 31.05 31.31 30.78 31.18 0.7M
2022-12-01 30.81 31.13 30.51 30.88 0.9M
2022-11-30 31.35 31.36 30.83 30.86 0.9M
2022-11-29 30.52 31.22 30.52 31.21 0.8M
2022-11-28 30.78 30.78 30.16 30.54 0.7M
2022-11-25 30.96 31.19 30.68 30.78 0.7M
2022-11-24 31.34 31.63 30.95 30.97 0.8M
2022-11-23 31.91 31.91 30.75 31.24 1.2M
2022-11-22 32.43 32.80 31.54 31.66 1.1M
2022-11-21 33.00 33.48 32.15 32.61 0.7M
2022-11-18 33.82 33.98 32.86 32.91 0.9M
2022-11-17 33.14 33.63 32.51 33.61 0.9M
2022-11-16 33.15 33.91 33.12 33.35 1.1M
2022-11-15 32.11 33.24 31.81 33.13 1.4M
2022-11-14 32.74 32.82 31.96 32.11 1.0M
2022-11-11 33.00 33.26 32.35 32.42 1.3M
2022-11-10 33.38 33.54 32.40 32.54 1.2M
2022-11-09 33.98 34.04 33.34 33.50 0.7M
2022-11-08 33.55 33.88 33.01 33.63 0.9M
2022-11-07 34.16 34.29 33.49 33.55 1.3M
2022-11-04 34.01 34.06 33.34 33.92 1.2M
2022-11-03 33.42 34.13 32.93 34.03 1.4M
2022-11-02 33.33 33.73 32.93 33.50 0.8M
2022-11-01 33.73 33.78 32.88 33.32 0.9M
2022-10-31 31.67 33.75 31.33 33.38 1.4M
2022-10-28 33.95 34.12 32.13 32.25 1.1M
2022-10-27 33.97 34.22 33.50 33.94 0.9M
2022-10-26 33.03 33.87 32.67 33.78 1.2M
2022-10-25 32.98 33.48 32.33 33.04 1.1M
2022-10-24 32.91 33.63 32.48 32.68 1.2M
2022-10-21 33.28 33.33 32.59 32.81 0.6M
2022-10-20 33.02 33.48 32.55 33.11 0.9M
2022-10-19 32.89 32.96 32.29 32.80 0.8M
2022-10-18 32.96 33.03 32.34 32.68 1.1M
2022-10-17 31.11 32.88 31.03 32.84 1.5M
2022-10-14 30.63 31.48 30.63 31.37 1.0M
2022-10-13 29.84 30.92 29.59 30.62 0.9M
2022-10-12 29.25 29.86 28.63 29.84 0.8M
2022-10-11 28.98 29.24 28.76 29.02 0.5M
2022-10-10 29.55 29.86 28.76 28.98 0.8M
2022-09-30 30.29 30.29 29.43 29.47 0.8M
2022-09-29 31.00 31.28 30.10 30.23 0.8M
2022-09-28 32.29 32.34 30.73 30.74 1.0M
2022-09-27 31.06 32.10 31.06 32.10 0.9M
2022-09-26 32.03 32.17 30.96 30.96 0.9M
2022-09-23 32.83 33.57 31.74 32.11 1.0M
2022-09-22 32.08 33.31 32.01 32.82 1.1M
2022-09-21 31.51 32.38 30.89 32.12 1.0M
2022-09-20 32.58 32.72 31.96 32.14 0.9M
2022-09-19 33.31 33.74 32.14 32.23 1.2M
2022-09-16 33.42 34.30 33.17 33.31 1.1M
2022-09-15 34.98 34.98 32.93 33.48 1.6M
2022-09-14 34.17 34.99 33.76 34.81 1.1M
2022-09-13 34.00 34.83 34.00 34.59 1.1M
2022-09-09 34.09 34.30 33.60 33.99 0.9M
2022-09-08 34.28 34.45 33.82 33.98 0.9M
2022-09-07 34.48 34.54 34.00 34.28 0.9M
2022-09-06 34.28 35.07 34.18 34.58 1.3M
2022-09-05 34.14 34.67 33.78 34.41 1.3M
2022-09-02 33.36 35.00 33.19 34.67 1.9M
2022-09-01 33.19 33.70 33.19 33.37 0.7M
2022-08-31 34.05 34.58 33.17 33.29 1.0M
2022-08-30 34.75 34.75 33.77 34.10 0.8M
2022-08-29 33.56 34.48 32.67 34.30 1.0M
2022-08-26 34.18 34.72 33.73 33.75 1.2M
2022-08-25 35.48 35.93 34.21 34.21 1.7M
2022-08-24 37.50 37.50 35.42 35.59 2.2M
2022-08-23 37.40 37.83 37.05 37.69 1.3M
2022-08-22 36.65 37.92 35.84 37.57 1.4M
2022-08-19 37.93 38.71 36.88 37.00 2.0M
2022-08-18 37.48 38.03 37.04 37.91 1.7M
2022-08-17 37.96 37.96 36.82 37.32 2.1M
2022-08-16 38.31 38.67 37.79 37.82 1.9M
2022-08-15 38.19 38.50 37.92 38.42 1.5M
2022-08-12 39.60 39.60 38.16 38.20 2.9M
2022-08-11 38.71 39.90 38.16 39.62 3.9M
2022-08-10 38.32 39.23 37.96 38.94 3.3M
2022-08-09 38.34 38.99 37.48 38.36 3.4M
2022-08-08 38.42 39.32 38.42 38.91 3.2M
2022-08-05 38.98 39.15 37.63 38.37 4.3M
2022-08-04 40.19 40.83 38.84 39.33 5.3M
2022-08-03 38.17 44.16 37.18 41.48 10.7M
2022-08-02 37.92 40.68 36.50 40.25 8.3M
2022-08-01 36.85 37.75 36.73 36.98 3.4M
2022-07-29 37.43 37.48 36.36 36.65 2.9M
2022-07-28 36.77 37.80 36.28 37.69 5.8M
2022-07-27 34.42 37.93 34.34 36.74 6.6M
2022-07-26 34.10 34.49 33.77 34.48 0.9M
2022-07-25 35.35 35.66 34.16 34.18 1.3M
2022-07-22 35.00 35.93 34.65 35.18 1.5M
2022-07-21 35.89 35.93 35.15 35.28 2.4M
2022-07-20 34.63 36.27 34.38 36.27 3.8M
2022-07-19 34.18 34.83 34.00 34.51 1.5M
2022-07-18 33.83 34.14 33.60 34.10 1.0M
2022-07-15 34.86 34.90 33.54 33.58 1.6M
2022-07-14 34.03 34.88 33.21 34.52 2.2M
2022-07-13 34.53 34.60 33.35 34.03 1.4M
2022-07-12 35.59 35.59 34.04 34.06 2.0M
2022-07-11 36.56 36.56 34.82 35.43 3.0M
2022-07-08 38.18 38.41 36.67 36.78 2.1M
2022-07-07 37.49 38.74 37.23 38.01 2.6M
2022-07-06 37.22 37.67 36.83 37.59 1.6M
2022-07-05 38.23 38.26 36.79 37.23 2.8M
2022-07-04 37.94 38.83 36.97 38.48 2.7M
2022-07-01 39.05 39.32 37.61 38.29 3.6M
2022-06-30 37.58 39.58 36.68 39.44 5.3M
2022-06-29 37.48 40.83 37.34 37.96 8.2M
2022-06-28 33.75 37.21 33.37 37.21 3.5M
2022-06-27 33.75 34.16 33.23 33.83 1.7M
2022-06-24 33.13 34.21 32.80 33.57 2.3M
2022-06-23 31.40 32.79 31.25 32.67 1.9M
2022-06-22 32.42 32.58 31.40 31.40 1.2M
2022-06-21 32.72 33.02 32.17 32.44 1.2M
2022-06-20 32.51 33.26 32.16 32.87 1.3M
2022-06-17 32.17 32.90 31.81 32.52 1.6M
2022-06-16 31.67 32.40 31.58 32.13 1.0M
2022-06-15 31.92 32.32 31.72 31.77 1.2M
2022-06-14 32.51 32.51 30.99 31.89 1.3M
2022-06-13 32.38 33.08 32.08 32.73 1.2M
2022-06-10 32.04 32.67 31.66 32.38 1.1M
2022-06-09 33.50 33.50 32.15 32.34 1.1M
2022-06-08 33.80 33.83 32.62 33.19 1.6M
2022-06-07 33.93 34.14 33.13 33.51 1.5M
2022-06-06 33.15 34.32 33.13 34.01 2.2M
2022-06-02 32.24 33.01 31.86 32.81 2.2M
2022-06-01 32.02 32.48 31.66 32.14 1.8M
2022-05-31 32.50 33.02 31.56 32.12 2.4M
2022-05-30 32.14 32.55 31.26 32.38 2.9M
2022-05-27 33.04 34.44 31.85 32.11 5.5M
2022-05-26 30.00 32.89 29.69 32.89 3.3M
2022-05-25 29.33 30.23 29.33 29.90 0.6M
2022-05-24 31.01 31.73 29.47 29.56 1.1M
2022-05-23 30.98 31.17 30.51 31.01 0.5M
2022-05-20 30.95 31.43 30.70 30.98 0.6M
2022-05-19 30.29 31.12 30.12 31.07 0.7M
2022-05-18 30.58 31.10 30.31 30.82 0.7M
2022-05-17 30.35 30.63 30.07 30.42 0.7M
2022-05-16 30.79 31.31 30.15 30.47 0.7M
2022-05-13 30.72 31.04 30.50 30.71 0.5M
2022-05-12 30.54 31.04 30.24 30.66 0.9M
2022-05-11 30.54 31.33 30.19 30.24 1.3M
2022-05-10 29.57 30.58 28.93 30.30 1.0M
2022-05-09 29.32 29.82 29.20 29.68 0.8M
2022-05-06 28.57 29.69 27.98 29.17 0.9M
2022-05-05 27.68 29.51 27.57 29.17 1.2M
2022-04-29 26.81 28.08 26.81 27.96 1.2M
2022-04-28 26.86 27.30 26.25 26.89 0.9M
2022-04-27 25.07 26.87 24.70 26.86 1.2M
2022-04-26 27.30 27.56 25.30 25.48 1.3M
2022-04-25 29.69 29.69 27.27 27.27 1.2M
2022-04-22 30.19 30.45 29.60 30.05 1.0M
2022-04-21 31.51 31.78 30.12 30.16 1.1M
2022-04-20 32.38 32.60 31.55 31.67 1.1M
2022-04-19 31.67 32.95 31.67 32.44 1.3M
2022-04-18 32.37 32.47 31.43 31.96 1.2M
2022-04-15 34.24 34.64 31.64 32.56 2.2M
2022-04-14 33.76 34.34 33.76 34.20 0.6M
2022-04-13 34.80 34.80 33.68 33.69 0.6M
2022-04-12 33.45 35.03 33.36 34.80 0.9M
2022-04-11 35.36 35.38 33.28 33.43 1.0M
2022-04-08 35.83 35.85 35.12 35.35 0.5M
2022-04-07 36.24 36.83 35.72 35.83 0.8M
2022-04-06 35.45 36.58 35.42 36.42 0.7M
2022-04-01 35.39 35.71 35.19 35.71 0.6M
2022-03-31 35.20 35.95 35.07 35.55 0.8M
2022-03-30 34.72 35.35 34.47 35.20 0.8M
2022-03-29 35.52 35.91 34.39 34.60 0.8M
2022-03-28 35.77 36.65 34.76 35.21 1.0M
2022-03-25 36.49 37.10 36.07 36.10 0.9M
2022-03-24 36.88 36.88 36.27 36.44 0.8M
2022-03-23 36.40 37.23 36.11 37.05 1.0M
2022-03-22 36.79 37.24 36.31 36.40 0.8M
2022-03-21 37.20 37.43 36.64 37.08 0.7M
2022-03-18 36.76 36.91 36.25 36.82 0.6M
2022-03-17 43.58 44.75 43.36 44.18 0.9M
2022-03-16 42.57 43.79 41.64 43.46 0.9M
2022-03-15 44.29 44.29 42.16 42.19 1.1M
2022-03-14 44.44 45.24 43.68 44.50 0.9M
2022-03-11 43.32 44.64 41.44 44.51 1.1M
2022-03-10 43.59 44.11 43.22 43.49 1.1M
2022-03-09 45.38 45.38 41.09 43.03 1.7M
2022-03-08 48.11 48.39 44.93 44.99 1.7M
2022-03-07 50.00 50.20 47.98 48.11 1.3M
2022-03-04 50.21 50.86 49.64 50.10 1.0M
2022-03-03 51.39 51.87 50.13 50.36 1.1M
2022-03-02 51.26 52.10 50.61 51.14 1.9M
2022-03-01 50.43 50.95 50.01 50.89 1.4M
2022-02-28 50.89 51.20 50.19 50.39 1.1M
2022-02-25 51.41 51.41 50.37 50.86 1.8M
2022-02-24 50.20 53.11 49.93 52.01 3.0M
2022-02-23 49.29 50.56 49.00 50.32 1.6M
2022-02-22 50.34 51.00 49.06 49.29 1.3M
2022-02-21 49.47 50.51 49.43 49.68 0.7M
2022-02-18 49.50 49.50 49.06 49.43 0.8M
2022-02-17 49.44 49.91 48.99 49.86 0.9M
2022-02-16 49.51 49.51 48.84 49.50 0.7M
2022-02-15 48.98 49.65 48.71 49.56 0.8M
2022-02-14 48.14 49.73 48.08 49.26 0.8M
2022-02-11 50.34 50.41 48.58 48.61 1.0M
2022-02-10 50.14 50.61 49.50 50.31 0.9M
2022-02-09 48.84 50.00 48.51 49.94 1.1M
2022-02-08 49.06 49.17 47.89 48.83 1.0M
2022-02-07 49.27 49.99 48.09 49.03 1.4M
2022-01-28 50.00 50.34 48.21 49.21 1.3M
2022-01-27 51.96 52.14 49.89 49.91 1.3M
2022-01-26 53.04 53.21 50.20 51.83 1.5M
2022-01-25 55.78 56.59 52.58 52.71 2.1M
2022-01-24 57.36 57.50 55.36 55.66 1.2M
2022-01-21 60.86 60.87 55.08 56.96 2.3M
2022-01-20 59.84 62.21 59.11 61.20 1.9M
2022-01-19 60.44 60.56 59.20 59.59 0.7M
2022-01-18 61.61 61.84 60.14 60.76 1.0M
2022-01-17 60.36 61.99 59.74 61.64 1.4M
2022-01-14 58.46 62.98 58.19 60.14 1.8M
2022-01-13 59.41 60.35 58.29 58.49 0.9M
2022-01-12 59.48 59.56 57.99 59.41 1.1M
2022-01-11 60.56 60.69 59.75 59.97 0.9M
2022-01-10 60.53 60.66 59.02 60.57 1.0M
2022-01-07 62.14 62.35 60.57 60.72 1.3M
2022-01-06 61.62 63.44 61.29 62.63 1.7M
2022-01-05 61.43 63.81 61.19 61.79 3.0M
2022-01-04 57.19 62.91 56.85 61.99 4.4M