Chuzhou Duoli Automotive Technology Co Ltd (001311)

001311
🏛️ 中国 →
26.65
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 38.15 38.28 37.74 38.09 1.7M
2023-12-28 37.02 38.05 36.72 37.92 2.4M
2023-12-27 36.77 37.10 36.58 37.02 1.3M
2023-12-26 37.73 37.81 36.62 36.89 1.4M
2023-12-25 37.30 37.92 36.79 37.70 2.0M
2023-12-22 38.04 38.27 37.12 37.35 2.2M
2023-12-21 38.15 38.37 37.25 37.96 1.7M
2023-12-20 39.21 39.45 38.15 38.16 1.9M
2023-12-19 39.32 39.49 38.88 39.21 1.2M
2023-12-18 38.91 40.85 38.65 39.42 2.7M
2023-12-15 39.58 39.67 39.00 39.16 1.4M
2023-12-14 40.86 41.00 39.54 39.57 2.5M
2023-12-13 41.08 41.59 40.77 40.77 1.6M
2023-12-12 41.85 41.85 41.14 41.27 2.6M
2023-12-11 40.73 42.09 40.15 42.02 3.1M
2023-12-08 40.55 41.11 40.23 41.09 2.2M
2023-12-07 41.16 41.28 40.54 40.65 2.2M
2023-12-06 41.53 42.15 41.01 41.28 2.9M
2023-12-05 41.86 42.40 41.32 41.55 2.9M
2023-12-04 42.15 42.17 41.25 42.07 2.0M
2023-12-01 41.97 42.45 41.23 42.11 3.5M
2023-11-30 42.77 43.25 41.50 42.22 3.8M
2023-11-29 43.33 43.56 42.54 42.77 4.5M
2023-11-28 43.24 44.14 42.53 43.56 6.4M
2023-11-27 42.69 43.75 42.00 43.32 8.1M
2023-11-24 44.79 45.00 42.15 42.23 8.7M
2023-11-23 39.85 43.92 39.77 43.92 9.1M
2023-11-22 40.85 40.97 39.85 39.92 3.3M
2023-11-21 41.54 41.79 40.69 41.09 3.8M
2023-11-20 41.97 42.23 40.98 41.43 4.9M
2023-11-17 39.85 43.22 39.79 41.94 10.8M
2023-11-16 40.25 40.85 39.15 39.50 6.4M
2023-11-15 37.99 40.30 37.76 40.12 8.4M
2023-11-14 37.56 38.07 37.39 37.72 2.4M
2023-11-13 37.29 37.61 37.10 37.35 1.5M
2023-11-10 37.29 37.62 36.79 36.98 2.3M
2023-11-09 38.21 38.21 37.31 37.42 3.4M
2023-11-08 38.04 38.38 37.50 38.21 3.9M
2023-11-07 38.05 38.38 37.85 38.22 3.6M
2023-11-06 38.62 39.12 37.72 38.05 5.5M
2023-11-03 38.22 38.75 37.95 38.50 2.7M
2023-11-02 38.65 38.79 37.99 37.99 2.3M
2023-11-01 37.59 39.34 37.33 38.69 4.8M
2023-10-31 37.05 38.59 37.05 37.56 3.8M
2023-10-30 36.45 37.39 36.45 37.26 2.7M
2023-10-27 36.58 37.61 36.31 36.96 3.0M
2023-10-26 35.65 36.83 34.94 36.72 2.7M
2023-10-25 36.00 36.83 35.56 35.65 2.8M
2023-10-24 35.35 36.44 35.08 36.00 2.2M
2023-10-23 37.15 37.15 35.20 35.23 3.3M
2023-10-20 37.62 38.36 37.09 37.19 1.8M
2023-10-19 38.14 38.19 37.39 37.49 2.2M
2023-10-18 38.19 38.86 37.86 38.44 2.2M
2023-10-17 39.24 39.24 38.07 38.44 2.6M
2023-10-16 40.12 40.35 38.91 39.15 2.7M
2023-10-13 40.05 40.65 39.67 40.14 3.1M
2023-10-12 40.08 40.92 39.62 40.54 3.6M
2023-10-11 40.08 40.45 39.34 39.86 2.8M
2023-10-10 40.62 40.65 39.92 39.92 3.3M
2023-10-09 40.12 41.62 39.94 40.77 5.8M
2023-09-28 39.42 40.46 39.26 39.93 4.7M
2023-09-27 39.05 40.33 39.02 39.42 5.6M
2023-09-26 39.15 39.40 38.38 38.59 3.1M
2023-09-25 39.29 40.02 38.84 39.29 4.3M
2023-09-22 38.83 39.78 38.37 39.75 5.2M
2023-09-21 39.75 40.00 38.46 39.09 4.9M
2023-09-20 40.78 41.53 39.89 40.14 5.1M
2023-09-19 41.46 41.84 40.52 41.24 7.8M
2023-09-18 41.54 43.00 40.45 42.23 15.7M
2023-09-15 37.54 41.02 37.54 41.02 9.0M
2023-09-14 38.93 38.96 37.23 37.29 3.1M
2023-09-13 40.62 40.62 38.69 39.05 3.4M
2023-09-12 40.75 41.37 40.31 40.35 4.5M
2023-09-11 39.40 41.04 39.02 40.75 7.1M
2023-09-08 38.28 38.53 38.07 38.45 1.2M
2023-09-07 39.05 39.22 38.08 38.16 2.5M
2023-09-06 38.89 39.55 38.85 39.29 1.9M
2023-09-05 39.00 39.62 38.87 39.05 2.1M
2023-09-04 38.95 39.29 38.62 39.21 2.0M
2023-09-01 38.66 38.95 38.48 38.82 1.8M
2023-08-31 38.93 39.23 38.46 38.50 2.2M
2023-08-30 39.43 39.83 38.89 39.17 2.9M
2023-08-29 37.11 40.01 36.95 39.45 5.6M
2023-08-28 39.04 39.08 36.95 37.11 3.1M
2023-08-25 37.47 37.82 36.39 36.54 2.7M
2023-08-24 37.46 38.59 36.52 37.86 3.2M
2023-08-23 38.93 39.15 37.22 37.44 2.9M
2023-08-22 39.54 39.69 37.97 39.37 3.0M
2023-08-21 39.17 39.60 38.63 38.90 1.9M
2023-08-18 39.09 39.59 39.00 39.17 2.2M
2023-08-17 38.33 39.59 38.21 39.29 2.9M
2023-08-16 39.09 39.49 38.18 38.49 2.9M
2023-08-15 40.25 40.67 39.02 39.23 5.5M
2023-08-14 37.94 38.15 37.47 38.00 2.0M
2023-08-11 38.85 39.54 38.37 38.39 2.2M
2023-08-10 38.85 39.31 38.31 38.99 2.7M
2023-08-09 40.03 40.38 38.86 38.96 3.6M
2023-08-08 40.45 40.77 40.01 40.32 2.2M
2023-08-07 41.53 41.64 40.26 40.46 3.9M
2023-08-04 41.54 41.99 41.30 41.39 2.3M
2023-08-03 42.31 42.68 41.45 41.55 2.8M
2023-08-02 41.89 42.69 41.82 42.69 2.4M
2023-08-01 42.00 42.59 41.82 42.12 2.0M
2023-07-31 42.52 43.45 42.09 42.47 3.0M
2023-07-28 42.15 42.68 41.17 42.22 3.4M
2023-07-27 43.43 43.75 42.49 42.62 2.6M
2023-07-26 43.99 43.99 42.54 42.67 2.8M
2023-07-25 42.72 45.00 42.39 44.01 5.2M
2023-07-24 43.35 43.75 42.08 42.26 2.7M
2023-07-21 43.13 44.00 42.71 43.35 2.4M
2023-07-20 45.19 45.42 43.46 43.62 3.4M
2023-07-19 45.29 45.83 44.12 45.47 4.8M
2023-07-18 43.51 46.82 43.19 45.88 8.3M
2023-07-17 43.85 43.89 43.08 43.42 2.4M
2023-07-14 44.99 44.99 43.85 43.97 3.4M
2023-07-13 46.06 46.41 44.75 45.00 4.1M
2023-07-12 45.77 47.52 45.59 46.05 6.7M
2023-07-11 43.97 46.18 43.66 45.89 5.4M
2023-07-10 46.07 46.56 43.85 43.98 5.6M
2023-07-07 46.08 46.53 45.43 45.79 3.3M
2023-07-06 46.57 46.72 45.55 46.12 4.1M
2023-07-05 48.45 48.52 46.30 46.49 7.1M
2023-07-04 44.46 48.22 44.25 48.22 7.2M
2023-07-03 44.00 45.64 43.42 43.83 4.3M
2023-06-30 43.09 44.46 42.28 44.18 4.6M
2023-06-29 44.52 44.77 43.00 43.43 3.2M
2023-06-28 45.42 45.99 43.39 44.36 2.5M
2023-06-27 44.62 45.46 43.79 45.38 2.2M
2023-06-26 44.84 47.09 44.65 45.13 3.8M
2023-06-21 46.83 47.77 45.29 45.29 3.4M
2023-06-20 46.65 47.42 46.25 46.71 3.1M
2023-06-19 47.55 48.15 46.75 46.84 3.8M
2023-06-16 48.14 48.82 46.84 47.55 4.8M
2023-06-15 48.35 50.15 47.39 48.49 4.0M
2023-06-14 48.75 49.22 48.10 48.45 3.9M
2023-06-13 49.22 49.52 47.45 48.15 6.4M
2023-06-12 46.39 49.76 46.32 49.17 10.2M
2023-06-09 43.62 47.40 43.62 47.40 9.4M
2023-06-08 43.62 43.92 43.05 43.09 1.6M
2023-06-07 44.85 44.85 42.93 43.15 1.8M
2023-06-06 46.69 46.69 44.85 45.03 2.0M
2023-06-05 46.62 47.56 44.86 46.90 3.6M
2023-06-02 44.89 47.22 44.66 46.50 3.2M
2023-06-01 45.94 46.72 44.84 45.06 3.0M
2023-05-31 46.07 47.63 44.80 46.14 4.7M
2023-05-30 46.54 49.40 45.71 46.07 6.2M
2023-05-29 46.58 46.81 45.50 46.10 5.1M
2023-05-26 43.79 47.58 43.49 47.58 6.7M
2023-05-25 43.76 43.94 42.75 43.25 2.0M
2023-05-24 43.49 44.05 42.72 43.63 1.8M
2023-05-23 43.73 44.56 43.49 43.66 2.9M
2023-05-22 41.53 43.72 41.37 43.70 3.7M
2023-05-19 41.33 41.79 40.73 41.66 1.7M
2023-05-18 42.01 42.12 41.24 41.38 2.1M
2023-05-17 43.06 43.37 41.65 41.83 2.0M
2023-05-16 42.32 42.56 41.89 42.40 1.9M
2023-05-15 41.01 42.34 40.99 42.31 2.5M
2023-05-12 41.33 41.75 40.92 41.02 1.5M
2023-05-11 41.78 42.36 40.97 41.33 3.2M
2023-05-10 40.83 43.43 40.40 42.26 5.8M
2023-05-09 41.95 41.95 40.65 40.81 3.0M
2023-05-08 42.20 42.88 41.53 41.96 2.0M
2023-05-05 43.12 43.31 41.78 42.04 2.9M
2023-05-04 43.79 44.85 43.18 43.44 2.1M
2023-04-28 43.94 44.73 43.12 43.64 2.6M
2023-04-27 45.56 46.45 43.68 43.95 2.7M
2023-04-26 44.08 46.63 43.79 46.16 3.0M
2023-04-25 46.27 46.50 41.78 44.88 4.2M
2023-04-24 45.86 47.21 45.71 46.25 2.8M
2023-04-21 45.48 46.69 45.33 45.66 2.6M
2023-04-20 47.91 47.91 45.74 45.92 4.3M
2023-04-19 50.13 50.36 47.90 47.97 3.0M
2023-04-18 48.59 50.52 48.35 49.59 3.8M
2023-04-17 48.80 49.88 48.53 48.83 3.0M
2023-04-14 47.28 49.91 47.12 48.80 5.0M
2023-04-13 47.92 48.32 46.79 46.98 2.8M
2023-04-12 48.81 49.07 47.81 48.05 2.7M
2023-04-11 48.52 49.62 47.73 49.05 4.1M
2023-04-10 49.89 50.83 47.93 48.84 6.2M
2023-04-07 49.95 51.26 49.11 50.89 4.9M
2023-04-06 48.01 51.03 47.05 50.44 8.5M
2023-04-04 53.41 53.66 49.11 49.50 10.1M
2023-04-03 56.83 57.02 53.38 53.89 7.2M
2023-03-31 56.21 58.25 55.30 55.90 3.5M
2023-03-30 57.46 59.12 56.25 57.10 4.7M
2023-03-29 54.44 60.15 54.15 58.03 11.8M
2023-03-28 49.99 54.87 49.17 54.87 10.4M
2023-03-27 50.21 51.23 48.76 49.88 3.7M
2023-03-24 50.92 51.48 49.50 50.21 4.8M
2023-03-23 53.37 54.30 50.53 51.37 6.7M
2023-03-22 51.83 54.96 51.62 53.31 8.2M
2023-03-21 49.41 53.55 49.35 52.75 12.5M
2023-03-20 46.57 50.37 45.64 49.35 9.7M
2023-03-17 48.50 49.11 46.39 46.64 5.6M
2023-03-16 48.20 49.75 47.88 47.92 4.8M
2023-03-15 47.43 50.39 47.40 48.94 10.8M
2023-03-14 46.76 48.69 45.10 47.80 10.4M
2023-03-13 49.11 49.99 46.97 47.28 9.0M
2023-03-10 52.46 52.60 49.13 49.23 10.3M
2023-03-09 51.59 54.02 50.24 53.67 10.6M
2023-03-08 50.82 52.37 50.68 51.59 6.2M
2023-03-07 54.44 54.61 51.60 51.60 12.2M
2023-03-06 55.83 56.97 53.66 54.67 12.8M
2023-03-03 56.21 57.44 53.55 56.23 14.8M
2023-03-02 62.13 62.51 57.39 57.87 23.4M
2023-03-01 60.62 62.22 57.87 59.79 35.4M
2023-02-28 57.99 57.99 56.39 57.99 20.1M
2023-02-27 43.93 52.72 43.93 52.72 4.0M