CloudWalk Technology Co Ltd (688327)

688327
🏛️ 中国 →
16.95
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
2022-12-30 15.76 15.77 15.17 15.31 2.3M
2022-12-29 15.70 15.91 15.57 15.57 1.6M
2022-12-28 16.17 16.17 15.51 15.75 2.6M
2022-12-27 16.24 16.77 16.11 16.29 2.5M
2022-12-26 15.77 16.10 15.75 16.00 1.2M
2022-12-23 15.80 15.92 15.55 15.76 1.2M
2022-12-22 15.85 16.00 15.63 15.75 1.1M
2022-12-21 16.13 16.27 15.75 15.84 1.5M
2022-12-20 16.26 16.35 16.05 16.13 1.1M
2022-12-19 16.89 16.91 16.21 16.26 1.7M
2022-12-16 17.55 17.55 16.86 16.87 1.9M
2022-12-15 17.49 17.78 17.37 17.50 1.5M
2022-12-14 17.80 18.14 17.40 17.50 1.8M
2022-12-13 18.53 18.84 17.68 17.68 3.3M
2022-12-12 18.11 19.00 18.09 18.66 3.2M
2022-12-09 18.32 18.50 18.03 18.21 2.0M
2022-12-08 18.38 18.54 18.15 18.48 2.9M
2022-12-07 17.86 19.09 17.66 18.50 6.7M
2022-12-06 18.29 18.47 17.69 17.77 2.1M
2022-12-05 17.95 18.68 17.55 18.29 4.2M
2022-12-02 17.55 17.97 17.32 17.89 2.3M
2022-12-01 17.38 17.62 17.23 17.42 2.3M
2022-11-30 17.12 17.30 16.81 17.08 1.8M
2022-11-29 16.81 17.20 16.66 17.18 2.4M
2022-11-28 17.39 17.48 16.74 16.84 2.4M
2022-11-25 17.71 17.71 17.32 17.32 1.5M
2022-11-24 17.82 17.92 17.52 17.62 1.2M
2022-11-23 18.05 18.10 17.51 17.72 1.7M
2022-11-22 18.53 18.66 17.85 17.98 2.2M
2022-11-21 18.81 18.93 18.27 18.52 2.5M
2022-11-18 19.41 19.88 18.95 18.97 3.8M
2022-11-17 19.05 19.58 18.92 19.44 2.8M
2022-11-16 19.16 19.98 19.01 19.30 4.4M
2022-11-15 18.61 19.42 18.61 19.10 3.1M
2022-11-14 18.99 19.15 18.56 18.70 2.1M
2022-11-11 19.34 19.50 18.73 18.94 3.6M
2022-11-10 18.63 19.24 18.42 18.83 4.2M
2022-11-09 19.10 19.17 18.67 18.67 2.7M
2022-11-08 19.29 19.65 18.81 19.05 5.5M
2022-11-07 18.31 20.28 18.31 19.53 8.7M
2022-11-04 18.17 18.30 17.93 18.28 2.1M
2022-11-03 18.26 18.26 17.81 18.15 1.9M
2022-11-02 17.80 18.44 17.72 18.26 3.1M
2022-11-01 17.30 17.60 17.21 17.56 1.5M
2022-10-31 16.19 17.72 16.19 17.28 2.6M
2022-10-28 17.78 17.85 16.68 16.71 1.8M
2022-10-27 17.67 18.16 17.58 17.58 1.8M
2022-10-26 17.20 17.94 17.17 17.80 2.2M
2022-10-25 17.50 17.63 17.03 17.10 1.8M
2022-10-24 17.68 18.10 17.25 17.53 2.0M
2022-10-21 17.76 17.93 17.39 17.54 1.2M
2022-10-20 17.52 18.17 17.43 17.69 1.7M
2022-10-19 17.70 18.00 17.52 17.52 1.3M
2022-10-18 18.30 18.30 17.64 17.88 2.0M
2022-10-17 17.19 17.95 17.19 17.87 1.9M
2022-10-14 16.97 17.69 16.97 17.35 2.3M
2022-10-13 16.55 17.42 16.42 16.80 2.2M
2022-10-12 15.51 16.68 15.43 16.60 2.3M
2022-10-11 15.50 15.94 15.50 15.70 1.3M
2022-10-10 16.65 16.78 15.59 15.64 2.7M
2022-09-30 16.78 17.25 16.65 16.65 1.3M
2022-09-29 17.18 17.43 16.82 16.82 1.2M
2022-09-28 17.68 17.78 17.09 17.10 1.6M
2022-09-27 17.00 17.60 17.00 17.58 2.1M
2022-09-26 17.10 17.51 16.94 16.95 1.6M
2022-09-23 18.27 18.29 17.38 17.39 2.4M
2022-09-22 18.67 18.77 18.16 18.18 2.0M
2022-09-21 18.46 18.67 17.94 18.51 1.8M
2022-09-20 18.38 18.70 18.25 18.48 1.8M
2022-09-19 19.11 19.11 18.13 18.28 2.9M
2022-09-16 19.30 19.85 19.15 19.18 2.4M
2022-09-15 20.00 20.18 19.13 19.23 2.5M
2022-09-14 19.21 20.12 19.13 19.89 2.5M
2022-09-13 19.91 20.06 19.65 19.69 1.8M
2022-09-09 20.30 20.60 19.71 19.91 2.5M
2022-09-08 20.20 20.79 19.60 20.16 3.8M
2022-09-07 19.76 20.43 19.60 20.00 2.9M
2022-09-06 19.59 19.88 19.30 19.76 2.6M
2022-09-05 19.88 20.24 19.45 19.59 3.9M
2022-09-02 19.69 21.20 19.57 20.44 5.4M
2022-09-01 19.38 20.09 19.35 19.57 2.7M
2022-08-31 20.04 20.24 19.02 19.22 3.2M
2022-08-30 19.71 20.50 19.71 20.04 2.5M
2022-08-29 19.55 20.35 19.50 20.13 1.9M
2022-08-26 20.70 20.70 19.86 20.00 3.4M
2022-08-25 20.82 21.08 20.06 20.38 3.2M
2022-08-24 22.45 22.45 20.72 20.78 7.0M
2022-08-23 22.74 23.14 22.26 22.50 4.1M
2022-08-22 22.66 23.10 22.58 22.98 3.7M
2022-08-19 23.94 24.59 22.90 23.01 6.5M
2022-08-18 23.86 24.23 23.50 23.91 3.4M
2022-08-17 23.99 24.17 23.56 23.86 4.2M
2022-08-16 24.44 24.67 23.80 24.15 5.5M
2022-08-15 24.60 24.99 23.89 24.23 7.6M
2022-08-12 24.68 26.26 24.32 24.78 12.3M
2022-08-11 24.66 24.90 24.10 24.31 5.7M
2022-08-10 24.25 24.88 24.08 24.52 6.1M
2022-08-09 24.90 24.93 24.08 24.38 6.0M
2022-08-08 25.05 25.24 24.36 24.83 8.6M
2022-08-05 24.25 25.58 23.91 25.43 13.2M
2022-08-04 23.60 24.14 23.33 24.00 6.5M
2022-08-03 23.00 24.42 23.00 23.63 9.3M
2022-08-02 23.36 23.77 22.46 22.99 9.3M
2022-08-01 23.50 25.39 23.05 24.20 10.8M
2022-07-29 23.50 24.77 23.23 23.82 10.3M
2022-07-28 22.80 23.63 22.80 23.39 6.9M
2022-07-27 22.34 23.09 22.23 22.64 5.1M
2022-07-26 22.07 22.38 21.95 22.20 3.6M
2022-07-25 22.46 22.76 22.13 22.16 4.1M
2022-07-22 23.04 23.66 22.45 22.60 6.8M
2022-07-21 23.35 23.86 23.23 23.28 5.9M
2022-07-20 24.00 24.30 23.29 23.40 8.6M
2022-07-19 22.66 24.58 22.62 24.02 12.6M
2022-07-18 22.68 23.52 22.48 22.81 6.2M
2022-07-15 22.16 23.07 21.95 22.39 5.7M
2022-07-14 21.86 22.74 21.86 22.17 4.8M
2022-07-13 22.48 22.70 21.90 21.95 4.9M
2022-07-12 22.34 23.33 21.83 22.46 6.4M
2022-07-11 22.69 22.69 21.98 22.31 3.9M
2022-07-08 22.52 22.96 22.34 22.68 4.6M
2022-07-07 23.47 23.85 22.50 22.66 6.9M
2022-07-06 23.12 24.01 23.06 23.36 7.1M
2022-07-05 23.85 24.14 22.90 23.23 8.3M
2022-07-04 23.35 23.89 23.23 23.54 7.0M
2022-07-01 24.48 25.08 23.35 23.51 11.8M
2022-06-30 25.85 25.89 24.60 24.80 13.8M
2022-06-29 27.00 27.85 25.71 25.88 13.5M
2022-06-28 25.70 28.28 24.89 27.05 17.5M
2022-06-27 24.71 26.44 24.44 25.79 13.8M
2022-06-24 24.99 25.58 24.66 24.66 10.4M
2022-06-23 24.98 25.00 24.20 24.59 10.0M
2022-06-22 26.71 27.10 24.50 24.50 17.0M
2022-06-21 26.75 27.83 26.66 26.90 11.5M
2022-06-20 27.23 28.08 26.80 26.96 14.1M
2022-06-17 26.14 27.25 25.45 26.57 14.2M
2022-06-16 26.29 27.36 26.02 26.28 13.2M
2022-06-15 26.88 27.84 26.10 26.30 17.4M
2022-06-14 28.08 28.20 25.24 26.70 22.6M
2022-06-13 28.31 29.61 27.81 28.96 21.2M
2022-06-10 29.10 29.66 28.13 28.35 21.0M
2022-06-09 31.40 32.36 28.88 29.45 29.1M
2022-06-08 35.00 35.50 31.33 31.58 31.7M
2022-06-07 32.43 36.60 31.31 35.88 33.1M
2022-06-06 33.59 34.70 31.70 33.25 35.3M
2022-06-02 27.00 35.10 26.20 32.30 46.4M
2022-06-01 25.50 27.99 25.06 27.35 46.1M
2022-05-31 19.10 27.24 18.60 26.22 54.2M
2022-05-30 21.80 22.10 19.28 19.44 34.8M
2022-05-27 24.00 25.06 19.65 21.40 54.8M