ChinaEtek Service

301208
🏛️ 中国 →
42.10
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
2022-12-30 27.11 28.81 26.73 28.29 2.1M
2022-12-29 26.34 27.64 26.14 27.28 1.7M
2022-12-28 26.86 26.89 25.95 26.32 1.0M
2022-12-27 26.81 27.03 26.00 27.01 1.0M
2022-12-26 26.33 27.19 26.16 26.80 1.0M
2022-12-23 25.94 27.04 25.94 26.46 0.9M
2022-12-22 26.61 27.33 26.17 26.22 1.0M
2022-12-21 26.88 27.05 26.07 26.42 1.0M
2022-12-20 27.36 27.68 26.83 26.88 0.7M
2022-12-19 27.63 28.08 27.27 27.38 0.8M
2022-12-16 29.14 29.14 27.59 27.63 1.2M
2022-12-15 28.88 29.56 28.41 29.31 1.1M
2022-12-14 29.16 29.64 28.61 28.74 0.9M
2022-12-13 31.11 31.12 28.89 29.14 1.5M
2022-12-12 30.50 31.00 30.12 30.72 0.6M
2022-12-09 30.72 31.19 30.32 30.37 0.8M
2022-12-08 31.73 31.88 30.60 30.68 1.6M
2022-12-07 32.11 32.11 31.28 31.73 0.8M
2022-12-06 31.93 32.50 31.78 31.95 0.9M
2022-12-05 32.70 33.89 32.06 32.25 1.5M
2022-12-02 31.27 34.22 31.01 32.91 2.9M
2022-12-01 30.57 31.93 30.45 31.44 2.7M
2022-11-30 31.50 31.51 30.22 30.82 2.0M
2022-11-29 31.91 32.38 31.41 31.44 2.1M
2022-11-28 32.43 33.04 31.68 31.89 1.8M
2022-11-25 34.24 34.77 32.77 32.77 1.3M
2022-11-24 33.94 36.00 33.27 34.54 3.0M
2022-11-23 34.49 34.49 32.78 33.53 2.0M
2022-11-22 34.61 35.37 33.40 34.06 2.1M
2022-11-21 33.88 35.28 33.78 34.42 1.3M
2022-11-18 35.17 36.39 34.49 34.64 3.8M
2022-11-17 33.89 36.11 32.01 35.81 5.3M
2022-11-16 32.71 33.43 32.17 32.53 2.6M
2022-11-15 32.88 34.72 32.84 33.28 3.3M
2022-11-14 32.78 33.57 31.57 32.96 3.0M
2022-11-11 34.51 35.00 32.50 32.78 4.2M
2022-11-10 33.28 36.65 33.24 34.23 6.7M
2022-11-09 33.33 33.94 32.06 33.33 3.4M
2022-11-08 32.34 34.29 31.88 33.33 6.3M
2022-11-07 28.93 34.43 28.93 32.97 9.0M
2022-11-04 28.33 28.93 27.78 28.88 4.3M
2022-11-03 26.67 29.21 26.28 28.59 7.5M
2022-11-02 27.43 27.43 26.49 26.64 3.0M
2022-11-01 27.20 27.22 26.39 27.11 3.6M
2022-10-31 26.22 28.33 26.11 27.51 5.0M
2022-10-28 26.61 26.94 25.62 25.83 3.7M
2022-10-27 25.89 27.52 25.43 27.06 6.8M
2022-10-26 23.49 25.67 23.49 25.56 4.1M
2022-10-25 24.10 24.37 23.36 23.55 2.3M
2022-10-24 24.45 25.17 24.22 24.29 2.3M
2022-10-21 24.27 25.06 24.22 24.44 1.9M
2022-10-20 24.08 25.33 24.06 24.64 3.1M
2022-10-19 24.61 25.55 23.84 24.38 3.9M
2022-10-18 24.82 24.96 24.38 24.82 3.4M
2022-10-17 24.97 25.81 24.45 25.22 5.0M
2022-10-14 23.76 24.69 23.63 24.38 3.9M
2022-10-13 23.51 24.90 23.44 24.12 4.9M
2022-10-12 21.48 23.17 21.21 23.16 2.8M
2022-10-11 21.66 23.63 21.61 22.17 2.6M
2022-10-10 21.31 21.56 20.74 21.29 1.3M
2022-09-30 21.04 21.32 20.91 21.06 0.9M
2022-09-29 21.29 21.82 20.96 21.11 1.2M
2022-09-28 22.06 22.17 21.19 21.24 1.3M
2022-09-27 21.78 22.21 21.72 22.18 1.0M
2022-09-26 22.53 22.53 21.56 21.72 1.7M
2022-09-23 23.61 23.87 22.77 22.77 1.7M
2022-09-22 23.71 24.56 23.53 23.87 1.4M
2022-09-21 24.07 24.07 22.89 23.97 1.4M
2022-09-20 24.41 24.72 24.06 24.17 2.0M
2022-09-19 25.56 25.61 24.34 24.43 2.6M
2022-09-16 25.28 26.49 25.08 26.04 4.1M
2022-09-15 24.29 26.44 24.13 26.11 5.0M
2022-09-14 24.31 24.33 23.78 24.11 1.1M
2022-09-13 24.74 24.89 24.35 24.44 0.7M
2022-09-09 24.37 24.77 24.31 24.68 0.8M
2022-09-08 25.12 25.12 24.40 24.40 1.1M
2022-09-07 25.12 25.26 24.96 25.10 0.8M
2022-09-06 25.06 25.22 24.89 25.12 1.0M
2022-09-05 24.96 25.24 24.39 25.22 1.5M
2022-09-02 25.00 25.27 24.77 25.07 0.9M
2022-09-01 24.99 25.10 24.57 24.79 0.9M
2022-08-31 25.28 25.28 24.46 24.81 1.0M
2022-08-30 25.00 25.33 24.89 25.13 1.1M
2022-08-29 24.71 24.86 24.33 24.81 0.9M
2022-08-26 25.48 25.68 24.53 24.61 1.8M
2022-08-25 25.75 25.98 25.30 25.46 2.0M
2022-08-24 26.57 26.74 25.57 25.64 2.3M
2022-08-23 26.46 26.88 26.46 26.56 1.2M
2022-08-22 26.35 26.81 26.34 26.64 1.4M
2022-08-19 27.42 27.85 26.50 26.54 3.4M
2022-08-18 27.23 27.64 27.01 27.42 1.7M
2022-08-17 27.52 27.71 27.11 27.38 2.5M
2022-08-16 28.11 28.29 27.50 27.57 2.9M
2022-08-15 27.78 28.31 27.67 28.17 2.4M
2022-08-12 28.61 28.88 27.77 27.78 4.2M
2022-08-11 28.83 29.17 28.62 28.78 3.0M
2022-08-10 29.04 29.42 28.44 28.86 3.9M
2022-08-09 29.44 29.71 28.92 29.45 4.1M
2022-08-08 30.74 30.99 28.74 29.44 7.5M
2022-08-05 30.44 31.22 29.43 30.72 10.0M
2022-08-04 27.53 31.29 27.28 29.56 9.9M
2022-08-03 25.96 27.78 25.94 27.02 6.3M
2022-08-02 27.27 27.39 25.29 25.76 4.3M
2022-08-01 26.86 27.66 26.74 27.49 4.3M
2022-07-29 27.06 27.37 26.59 26.67 3.2M
2022-07-28 26.71 27.32 26.70 27.11 4.4M
2022-07-27 26.34 26.59 26.27 26.57 1.8M
2022-07-26 26.11 26.58 25.82 26.50 2.5M
2022-07-25 26.83 26.98 26.31 26.38 2.6M
2022-07-22 26.79 26.92 26.44 26.55 3.1M
2022-07-21 26.72 27.23 26.39 27.06 4.5M
2022-07-20 26.77 26.92 26.53 26.74 3.7M
2022-07-19 26.43 27.28 26.25 27.02 5.2M
2022-07-18 25.89 26.25 25.61 26.23 3.7M
2022-07-15 26.39 26.97 26.35 26.35 4.5M
2022-07-14 25.94 26.72 25.94 26.39 4.2M
2022-07-13 26.50 26.51 25.94 26.11 4.0M
2022-07-12 25.93 27.03 25.88 26.83 5.4M
2022-07-11 26.67 26.67 25.88 26.07 5.9M
2022-07-08 28.87 28.88 26.99 27.04 11.4M
2022-07-07 33.94 35.17 31.28 31.33 15.5M