D

002798
🏛️ 中国 →
6.40
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
2023-12-29 6.64 6.64 6.48 6.55 3.1M
2023-12-28 6.40 6.59 6.30 6.58 3.2M
2023-12-27 6.30 6.39 6.27 6.36 2.7M
2023-12-26 6.36 6.42 6.29 6.30 3.6M
2023-12-25 6.56 6.58 6.31 6.33 5.3M
2023-12-22 6.66 6.75 6.50 6.56 4.2M
2023-12-21 6.50 6.69 6.47 6.66 4.2M
2023-12-20 6.53 6.62 6.50 6.53 3.8M
2023-12-19 6.58 6.60 6.48 6.53 2.4M
2023-12-18 6.68 6.69 6.52 6.55 3.5M
2023-12-15 6.60 6.73 6.58 6.68 3.5M
2023-12-14 6.63 6.71 6.57 6.59 3.4M
2023-12-13 6.64 6.66 6.52 6.57 3.4M
2023-12-12 6.48 6.65 6.47 6.64 3.6M
2023-12-11 6.46 6.55 6.40 6.49 5.8M
2023-12-08 6.74 6.78 6.49 6.50 5.1M
2023-12-07 6.74 6.79 6.67 6.69 3.2M
2023-12-06 6.68 6.79 6.66 6.75 3.7M
2023-12-05 6.71 6.75 6.66 6.67 3.0M
2023-12-04 6.77 6.78 6.66 6.74 4.1M
2023-12-01 6.73 6.77 6.65 6.71 4.4M
2023-11-30 6.77 6.82 6.67 6.73 3.5M
2023-11-29 6.86 6.89 6.74 6.77 4.0M
2023-11-28 6.75 6.85 6.75 6.83 4.5M
2023-11-27 6.85 6.86 6.72 6.75 6.1M
2023-11-24 6.92 6.95 6.84 6.88 2.2M
2023-11-23 6.87 6.95 6.81 6.94 2.5M
2023-11-22 6.85 6.96 6.82 6.83 4.0M
2023-11-21 6.83 7.00 6.81 6.88 4.6M
2023-11-20 6.72 6.81 6.69 6.80 3.1M
2023-11-17 6.70 6.75 6.68 6.73 2.4M
2023-11-16 6.75 6.78 6.68 6.71 2.9M
2023-11-15 6.75 6.82 6.71 6.76 3.3M
2023-11-14 6.69 6.74 6.66 6.69 2.9M
2023-11-13 6.61 6.67 6.59 6.66 3.6M
2023-11-10 6.64 6.67 6.51 6.58 3.4M
2023-11-09 6.55 6.65 6.54 6.56 4.0M
2023-11-08 6.53 6.60 6.49 6.55 4.1M
2023-11-07 6.55 6.57 6.46 6.53 3.7M
2023-11-06 6.57 6.59 6.47 6.55 3.7M
2023-11-03 6.50 6.57 6.47 6.53 3.5M
2023-11-02 6.51 6.55 6.44 6.51 4.2M
2023-11-01 6.48 6.55 6.44 6.51 3.9M
2023-10-31 6.46 6.52 6.38 6.48 3.4M
2023-10-30 6.42 6.49 6.36 6.46 4.3M
2023-10-27 6.21 6.43 6.16 6.42 5.3M
2023-10-26 6.22 6.30 6.16 6.24 4.3M
2023-10-25 6.21 6.32 6.19 6.27 4.6M
2023-10-24 6.01 6.20 5.98 6.16 4.3M
2023-10-23 6.07 6.14 5.90 5.96 5.4M
2023-10-20 6.06 6.21 6.04 6.14 4.8M
2023-10-19 6.24 6.24 6.04 6.09 6.7M
2023-10-18 6.36 6.36 6.16 6.34 4.2M
2023-10-17 6.36 6.40 6.28 6.34 3.6M
2023-10-16 6.32 6.40 6.29 6.36 4.2M
2023-10-13 6.48 6.48 6.30 6.31 6.3M
2023-10-12 6.52 6.55 6.41 6.49 4.2M
2023-10-11 6.57 6.58 6.46 6.51 3.6M
2023-10-10 6.57 6.62 6.46 6.51 4.1M
2023-10-09 6.66 6.73 6.50 6.53 7.0M
2023-09-28 6.59 6.69 6.58 6.68 4.3M
2023-09-27 6.64 6.69 6.55 6.59 3.9M
2023-09-26 6.67 6.72 6.60 6.62 4.4M
2023-09-25 6.75 6.80 6.65 6.67 4.4M
2023-09-22 6.70 6.77 6.64 6.77 4.8M
2023-09-21 6.65 6.79 6.64 6.73 5.3M
2023-09-20 6.62 6.85 6.60 6.68 8.9M
2023-09-19 6.63 6.68 6.59 6.64 6.1M
2023-09-18 6.55 6.67 6.45 6.64 9.1M
2023-09-15 6.50 6.61 6.48 6.52 6.6M
2023-09-14 6.52 6.54 6.46 6.49 5.4M
2023-09-13 6.60 6.62 6.46 6.50 9.0M
2023-09-12 6.68 6.70 6.55 6.62 9.8M
2023-09-11 6.83 6.94 6.60 6.66 18.3M
2023-09-08 7.17 7.29 6.80 6.92 25.6M
2023-09-07 7.43 7.77 7.12 7.13 40.9M
2023-09-06 7.82 7.91 7.34 7.36 50.9M
2023-09-05 7.43 8.19 7.25 7.68 63.0M
2023-09-04 6.89 7.45 6.89 7.45 24.0M
2023-09-01 6.75 6.96 6.62 6.77 13.0M
2023-08-31 6.70 6.99 6.53 6.61 10.5M
2023-08-30 6.75 6.81 6.61 6.71 4.5M
2023-08-29 6.72 6.81 6.60 6.75 7.0M
2023-08-28 6.63 6.87 6.56 6.63 6.5M
2023-08-25 6.41 6.56 6.36 6.40 4.8M
2023-08-24 6.50 6.62 6.41 6.44 4.9M
2023-08-23 6.72 6.77 6.49 6.51 7.2M
2023-08-22 6.83 6.90 6.64 6.72 4.6M
2023-08-21 6.77 6.92 6.73 6.83 7.2M
2023-08-18 6.93 6.98 6.75 6.76 3.7M
2023-08-17 6.92 6.95 6.78 6.93 4.6M
2023-08-16 6.85 7.00 6.78 6.88 2.9M
2023-08-15 6.94 6.99 6.80 6.84 2.9M
2023-08-14 6.92 7.01 6.84 6.95 5.1M
2023-08-11 7.01 7.09 6.91 6.93 4.9M
2023-08-10 7.05 7.10 6.95 7.02 4.3M
2023-08-09 7.11 7.14 7.02 7.04 2.7M
2023-08-08 7.17 7.19 7.05 7.09 3.9M
2023-08-07 7.26 7.29 7.12 7.14 6.6M
2023-08-04 7.49 7.56 7.19 7.22 5.5M
2023-08-03 7.46 7.51 7.28 7.43 9.1M
2023-08-02 7.58 7.62 7.40 7.45 9.2M
2023-08-01 7.63 7.66 7.48 7.51 8.5M
2023-07-31 7.79 7.79 7.58 7.61 8.4M
2023-07-28 7.56 7.73 7.52 7.67 5.3M
2023-07-27 7.54 7.69 7.51 7.57 4.4M
2023-07-26 7.51 7.65 7.48 7.60 5.8M
2023-07-25 7.22 7.51 7.22 7.50 4.2M
2023-07-24 7.25 7.28 7.15 7.21 2.4M
2023-07-21 7.23 7.30 7.15 7.24 2.3M
2023-07-20 7.25 7.32 7.18 7.20 2.3M
2023-07-19 7.18 7.26 7.14 7.23 1.9M
2023-07-18 7.07 7.23 6.98 7.21 2.9M
2023-07-17 6.95 7.11 6.90 7.06 2.8M
2023-07-14 7.06 7.11 6.96 6.98 2.6M
2023-07-13 7.07 7.12 7.01 7.05 2.6M
2023-07-12 7.15 7.22 6.98 7.00 3.5M
2023-07-11 7.06 7.18 7.04 7.16 4.1M
2023-07-10 6.95 7.04 6.88 7.02 5.8M
2023-07-07 6.74 6.80 6.70 6.75 2.1M
2023-07-06 6.79 6.81 6.71 6.73 1.8M
2023-07-05 6.91 6.99 6.79 6.79 3.7M
2023-07-04 6.95 6.98 6.86 6.94 3.3M
2023-07-03 6.82 6.88 6.73 6.86 6.3M
2023-06-30 6.74 7.10 6.65 6.77 10.1M
2023-06-29 6.65 6.65 6.51 6.53 1.5M
2023-06-28 6.64 6.74 6.51 6.60 2.7M
2023-06-27 6.28 6.66 6.28 6.65 4.9M
2023-06-26 6.38 6.38 6.25 6.27 2.2M
2023-06-21 6.50 6.54 6.38 6.39 2.3M
2023-06-20 6.65 6.70 6.51 6.52 2.3M
2023-06-19 6.74 6.74 6.58 6.64 2.3M
2023-06-16 6.79 6.85 6.72 6.74 1.9M
2023-06-15 6.78 6.88 6.74 6.78 1.9M
2023-06-14 6.84 6.88 6.77 6.80 2.9M
2023-06-13 6.78 6.90 6.76 6.81 2.5M
2023-06-12 6.65 6.80 6.46 6.79 4.1M
2023-06-09 6.77 6.78 6.57 6.61 3.0M
2023-06-08 6.71 6.79 6.59 6.74 2.7M
2023-06-07 6.68 6.87 6.66 6.68 2.6M
2023-06-06 6.73 6.85 6.66 6.72 2.8M
2023-06-05 6.93 6.97 6.71 6.73 3.6M
2023-06-02 6.62 6.95 6.61 6.94 4.6M
2023-06-01 6.53 6.70 6.52 6.62 1.8M
2023-05-31 6.59 6.62 6.53 6.54 1.6M
2023-05-30 6.63 6.65 6.51 6.61 1.4M
2023-05-29 6.74 6.81 6.62 6.62 1.8M
2023-05-26 6.65 6.74 6.58 6.69 2.1M
2023-05-25 6.72 6.75 6.56 6.64 2.3M
2023-05-24 6.72 6.78 6.62 6.72 1.9M
2023-05-23 6.78 6.82 6.68 6.69 2.2M
2023-05-22 6.75 6.79 6.68 6.78 2.2M
2023-05-19 6.82 6.84 6.65 6.75 1.6M
2023-05-18 6.85 6.89 6.75 6.78 2.1M
2023-05-17 6.72 6.93 6.72 6.84 2.9M
2023-05-16 6.84 6.90 6.74 6.77 1.9M
2023-05-15 6.86 6.93 6.76 6.83 2.2M
2023-05-12 6.93 7.05 6.85 6.86 2.3M
2023-05-11 6.92 6.98 6.90 6.96 1.4M
2023-05-10 6.81 6.95 6.81 6.93 1.8M
2023-05-09 6.93 6.97 6.82 6.84 2.5M
2023-05-08 7.01 7.04 6.91 6.96 2.3M
2023-05-05 6.93 6.98 6.87 6.97 2.3M
2023-05-04 6.97 7.04 6.87 6.93 2.4M
2023-04-28 6.73 6.95 6.73 6.92 2.4M
2023-04-27 6.74 6.82 6.63 6.76 2.9M
2023-04-26 6.55 6.75 6.49 6.67 3.1M
2023-04-25 6.60 6.75 6.46 6.53 4.4M
2023-04-24 6.72 6.77 6.60 6.74 2.7M
2023-04-21 6.93 6.93 6.66 6.67 2.4M
2023-04-20 6.97 7.01 6.80 6.88 2.6M
2023-04-19 7.16 7.18 6.97 6.99 3.3M
2023-04-18 7.19 7.24 7.14 7.19 2.0M
2023-04-17 7.21 7.30 7.17 7.21 2.7M
2023-04-14 7.26 7.34 7.20 7.21 2.1M
2023-04-13 7.37 7.39 7.23 7.24 2.5M
2023-04-12 7.33 7.61 7.29 7.36 4.0M
2023-04-11 7.28 7.30 7.13 7.29 2.9M
2023-04-10 7.48 7.60 7.21 7.24 4.3M
2023-04-07 7.40 7.58 7.39 7.54 2.3M
2023-04-06 7.58 7.59 7.37 7.40 2.9M
2023-04-04 7.85 7.86 7.57 7.58 2.8M
2023-04-03 7.70 7.86 7.66 7.81 2.8M
2023-03-31 7.66 7.69 7.56 7.69 2.1M
2023-03-30 7.65 7.67 7.49 7.63 2.2M
2023-03-29 7.68 7.70 7.53 7.61 2.6M
2023-03-28 7.80 7.81 7.57 7.64 4.4M
2023-03-27 7.95 7.96 7.65 7.80 4.7M
2023-03-24 7.97 8.05 7.88 7.95 2.5M
2023-03-23 8.06 8.19 7.94 7.97 3.2M
2023-03-22 7.95 8.20 7.93 8.02 4.7M
2023-03-21 7.64 7.92 7.63 7.92 4.3M
2023-03-20 7.60 7.67 7.54 7.64 3.1M
2023-03-17 7.59 7.65 7.49 7.51 2.3M
2023-03-16 7.73 7.73 7.50 7.51 2.6M
2023-03-15 7.69 7.78 7.66 7.75 2.7M
2023-03-14 7.95 7.95 7.58 7.62 5.0M
2023-03-13 8.03 8.06 7.85 7.96 2.5M
2023-03-10 8.21 8.21 7.99 7.99 3.3M
2023-03-09 8.45 8.48 8.18 8.20 4.0M
2023-03-08 8.35 8.50 8.28 8.48 2.9M
2023-03-07 8.56 8.68 8.31 8.35 4.4M
2023-03-06 8.80 8.83 8.48 8.56 5.4M
2023-03-03 9.01 9.06 8.80 8.80 3.7M
2023-03-02 9.00 9.19 8.90 9.01 5.8M
2023-03-01 8.71 8.98 8.66 8.96 6.2M
2023-02-28 8.62 8.69 8.54 8.69 3.1M
2023-02-27 8.77 8.77 8.52 8.57 3.1M
2023-02-24 8.88 8.88 8.68 8.77 3.1M
2023-02-23 8.93 9.12 8.74 8.84 6.1M
2023-02-22 8.89 8.98 8.71 8.92 7.6M
2023-02-21 8.70 8.90 8.57 8.88 9.3M
2023-02-20 8.25 8.68 8.25 8.68 8.4M
2023-02-17 8.27 8.45 8.26 8.28 4.8M
2023-02-16 8.59 8.65 8.22 8.30 7.0M
2023-02-15 8.70 8.73 8.55 8.59 4.9M
2023-02-14 8.67 8.86 8.54 8.74 7.7M
2023-02-13 8.45 8.70 8.45 8.61 6.8M
2023-02-10 8.71 8.72 8.47 8.54 7.8M
2023-02-09 8.66 8.80 8.55 8.72 13.1M
2023-02-08 8.31 9.08 8.26 8.76 22.9M
2023-02-07 8.40 8.42 8.20 8.25 9.9M
2023-02-06 8.33 8.59 8.22 8.47 16.7M
2023-02-03 7.94 8.64 7.92 8.38 19.5M
2023-02-02 7.97 8.02 7.82 7.85 5.4M
2023-02-01 8.10 8.15 7.86 7.97 5.0M
2023-01-31 7.98 8.08 7.77 8.07 3.6M
2023-01-30 8.08 8.30 8.08 8.11 2.6M
2023-01-20 8.06 8.16 8.01 8.06 2.7M
2023-01-19 8.31 8.31 8.05 8.06 2.9M
2023-01-18 8.46 8.47 8.24 8.29 2.6M
2023-01-17 8.58 8.58 8.39 8.42 3.7M
2023-01-16 8.60 8.70 8.50 8.59 2.9M
2023-01-13 8.40 8.85 8.37 8.60 5.7M
2023-01-12 8.47 8.50 8.35 8.43 2.7M
2023-01-11 8.38 8.65 8.31 8.47 4.6M
2023-01-10 8.37 8.55 8.16 8.40 4.8M
2023-01-09 8.44 8.48 8.20 8.24 3.9M
2023-01-06 8.39 8.55 8.30 8.40 6.3M
2023-01-05 8.36 8.39 8.17 8.28 10.9M
2023-01-04 7.54 8.29 7.53 8.29 7.0M
2023-01-03 7.51 7.68 7.51 7.54 2.0M