Dare Tech A (000910)

000910
🏛️ 中国 →
8.10
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
2021-12-31 13.88 13.95 13.33 13.41 11.2M
2021-12-30 13.47 13.66 13.30 13.34 8.1M
2021-12-29 13.50 13.60 13.28 13.36 5.9M
2021-12-28 13.46 13.56 13.20 13.50 11.2M
2021-12-27 12.90 13.68 12.85 13.44 14.7M
2021-12-24 12.78 13.05 12.63 12.91 6.8M
2021-12-23 12.91 13.01 12.67 12.76 5.6M
2021-12-22 12.90 13.09 12.72 12.91 8.3M
2021-12-21 12.64 12.92 12.60 12.83 9.4M
2021-12-20 12.76 12.76 12.42 12.59 4.6M
2021-12-17 12.70 12.89 12.61 12.76 6.0M
2021-12-16 12.57 12.76 12.51 12.64 4.6M
2021-12-15 12.65 12.77 12.56 12.58 6.5M
2021-12-14 13.19 14.00 12.71 12.81 18.0M
2021-12-13 12.51 13.38 12.45 13.11 19.2M
2021-12-10 12.60 12.82 12.43 12.51 6.4M
2021-12-09 12.58 13.10 12.58 12.68 11.0M
2021-12-08 12.55 12.55 12.32 12.44 4.3M
2021-12-07 12.15 12.61 12.15 12.54 8.1M
2021-12-06 12.18 12.53 12.15 12.20 6.0M
2021-12-03 12.15 12.19 12.06 12.16 2.0M
2021-12-02 12.15 12.21 12.06 12.11 2.3M
2021-12-01 11.90 12.18 11.85 12.15 2.3M
2021-11-30 11.92 12.06 11.86 11.93 2.0M
2021-11-29 12.00 12.02 11.82 11.86 2.6M
2021-11-26 12.16 12.21 12.06 12.12 1.8M
2021-11-25 12.27 12.35 12.15 12.16 1.7M
2021-11-24 12.23 12.32 12.15 12.27 1.8M
2021-11-23 12.13 12.32 12.13 12.23 2.3M
2021-11-22 12.21 12.21 12.11 12.18 1.8M
2021-11-19 11.97 12.22 11.95 12.18 2.3M
2021-11-18 12.07 12.20 11.97 11.97 2.3M
2021-11-17 12.18 12.24 12.08 12.14 2.4M
2021-11-16 12.24 12.38 12.10 12.18 3.0M
2021-11-15 12.18 12.28 12.10 12.24 2.9M
2021-11-12 12.06 12.23 12.04 12.20 3.3M
2021-11-11 11.82 12.19 11.77 12.18 5.6M
2021-11-10 11.63 11.97 11.55 11.78 3.4M
2021-11-09 11.50 11.65 11.50 11.61 2.3M
2021-11-08 11.51 11.54 11.43 11.50 2.3M
2021-11-05 11.67 11.71 11.48 11.51 3.2M
2021-11-04 11.66 11.68 11.54 11.59 3.6M
2021-11-03 11.59 11.72 11.50 11.63 2.5M
2021-11-02 11.76 11.76 11.50 11.58 2.1M
2021-11-01 11.54 11.77 11.54 11.72 2.0M
2021-10-29 11.57 11.73 11.46 11.67 2.2M
2021-10-28 11.85 11.85 11.40 11.58 8.5M
2021-10-27 12.40 12.40 12.03 12.15 2.7M
2021-10-26 12.50 12.50 12.33 12.37 1.9M
2021-10-25 12.60 12.63 12.19 12.40 4.4M
2021-10-22 12.51 12.87 12.44 12.73 3.2M
2021-10-21 12.40 12.63 12.40 12.48 1.8M
2021-10-20 12.52 12.54 12.35 12.44 1.8M
2021-10-19 12.43 12.55 12.39 12.50 1.5M
2021-10-18 12.43 12.58 12.35 12.47 1.5M
2021-10-15 12.48 12.54 12.33 12.45 1.9M
2021-10-14 12.55 12.56 12.38 12.48 2.0M
2021-10-13 12.25 12.62 12.18 12.56 3.8M
2021-10-12 12.12 12.30 12.09 12.22 2.9M
2021-10-11 12.33 12.33 12.12 12.19 2.2M
2021-10-08 11.97 12.29 11.95 12.25 2.9M
2021-09-30 11.88 12.03 11.85 11.86 3.0M
2021-09-29 12.01 12.10 11.89 11.91 2.5M
2021-09-28 12.02 12.17 11.99 12.13 2.0M
2021-09-27 12.21 12.32 11.91 12.05 3.4M
2021-09-24 12.46 12.59 12.17 12.19 3.2M
2021-09-23 12.30 12.60 12.30 12.49 3.7M
2021-09-22 12.18 12.28 12.03 12.27 3.6M
2021-09-17 12.58 12.60 12.26 12.39 5.8M
2021-09-16 12.82 12.93 12.60 12.61 5.8M
2021-09-15 13.05 13.10 12.69 12.81 5.6M
2021-09-14 13.54 13.60 13.02 13.05 6.6M
2021-09-13 13.52 13.68 13.40 13.54 5.4M
2021-09-10 13.59 13.84 13.51 13.58 6.6M
2021-09-09 13.55 13.71 13.38 13.52 5.3M
2021-09-08 13.67 13.67 13.50 13.63 4.9M
2021-09-07 13.67 13.71 13.51 13.62 5.2M
2021-09-06 13.10 13.72 13.10 13.66 10.3M
2021-09-03 13.05 13.19 13.00 13.10 4.8M
2021-09-02 13.18 13.22 13.01 13.11 4.7M
2021-09-01 13.04 13.24 12.90 13.18 6.3M
2021-08-31 13.02 13.25 12.96 13.08 4.4M
2021-08-30 12.74 13.33 12.74 13.12 6.4M
2021-08-27 13.16 13.28 12.71 12.80 7.3M
2021-08-26 12.99 13.25 12.86 13.16 5.5M
2021-08-25 12.92 13.07 12.80 12.94 3.5M
2021-08-24 12.95 12.97 12.79 12.94 3.2M
2021-08-23 12.41 12.90 12.41 12.87 5.3M
2021-08-20 12.66 12.66 12.16 12.36 4.9M
2021-08-19 12.89 12.89 12.57 12.66 3.8M
2021-08-18 12.76 13.03 12.71 12.96 3.6M
2021-08-17 13.17 13.28 12.80 12.80 5.9M
2021-08-16 12.70 13.15 12.63 13.13 8.0M
2021-08-13 12.58 12.75 12.54 12.63 3.6M
2021-08-12 12.59 12.77 12.56 12.60 4.7M
2021-08-11 12.75 12.91 12.60 12.71 5.0M
2021-08-10 12.88 12.94 12.65 12.73 4.0M
2021-08-09 12.69 12.95 12.60 12.89 4.0M
2021-08-06 12.67 12.74 12.41 12.72 4.1M
2021-08-05 12.58 12.74 12.50 12.58 3.9M
2021-08-04 12.26 12.66 12.06 12.63 7.0M
2021-08-03 12.12 12.27 12.02 12.13 3.9M
2021-08-02 11.78 12.15 11.66 12.11 5.0M
2021-07-30 11.83 11.93 11.59 11.89 5.4M
2021-07-29 12.08 12.09 11.84 11.93 4.1M
2021-07-28 12.01 12.12 11.60 11.92 5.2M
2021-07-27 12.38 12.55 12.06 12.14 5.5M
2021-07-26 12.51 12.57 12.05 12.38 6.9M
2021-07-23 12.81 12.89 12.63 12.67 4.1M
2021-07-22 12.70 12.92 12.66 12.88 6.0M
2021-07-21 13.06 13.17 12.71 12.76 8.0M
2021-07-20 12.91 13.22 12.85 13.13 4.8M
2021-07-19 12.89 13.24 12.60 13.07 8.3M
2021-07-16 12.84 13.12 12.79 13.02 11.2M
2021-07-15 12.90 13.51 12.68 12.94 19.9M
2021-07-14 12.28 12.47 12.07 12.28 6.5M
2021-07-13 11.78 12.21 11.75 12.19 7.5M
2021-07-12 11.67 11.86 11.67 11.77 3.9M
2021-07-09 11.70 11.73 11.53 11.69 3.5M
2021-07-08 11.87 11.91 11.73 11.73 3.2M
2021-07-07 11.82 11.95 11.78 11.87 3.5M
2021-07-06 11.78 11.87 11.71 11.83 2.9M
2021-07-05 11.90 11.90 11.73 11.78 2.8M
2021-07-02 11.84 11.91 11.71 11.82 2.5M
2021-07-01 11.93 11.98 11.75 11.84 2.3M
2021-06-30 11.84 11.95 11.78 11.88 2.4M
2021-06-29 12.05 12.05 11.75 11.77 3.8M
2021-06-28 12.09 12.09 11.94 12.02 2.6M
2021-06-25 12.05 12.27 11.97 12.10 4.4M
2021-06-24 11.98 12.05 11.88 12.00 3.2M
2021-06-23 11.98 12.04 11.87 11.97 2.9M
2021-06-22 11.86 12.09 11.82 11.95 4.4M
2021-06-21 11.71 11.93 11.53 11.90 6.5M
2021-06-18 11.74 11.77 11.52 11.70 6.6M
2021-06-17 11.99 12.06 11.68 11.74 5.7M
2021-06-16 12.18 12.20 11.88 11.97 4.8M
2021-06-15 12.51 12.56 12.15 12.17 4.5M
2021-06-11 12.72 12.75 12.57 12.58 3.0M
2021-06-10 12.78 12.78 12.60 12.73 3.2M
2021-06-09 12.65 12.85 12.58 12.74 4.5M
2021-06-08 12.70 12.75 12.51 12.62 2.8M
2021-06-07 12.62 12.73 12.45 12.70 3.9M
2021-06-04 12.76 12.82 12.43 12.59 6.5M
2021-06-03 12.72 12.92 12.67 12.84 3.6M
2021-06-02 12.82 12.93 12.72 12.72 5.2M
2021-06-01 12.96 13.02 12.63 12.91 7.9M
2021-05-31 13.39 13.55 12.92 13.00 9.9M
2021-05-28 13.28 13.43 13.21 13.28 4.9M
2021-05-27 13.24 13.30 13.13 13.24 3.8M
2021-05-26 13.16 13.37 13.04 13.20 4.3M
2021-05-25 13.06 13.19 12.88 13.11 4.4M
2021-05-24 12.94 13.26 12.94 13.10 5.1M
2021-05-21 12.80 13.01 12.80 12.90 4.1M
2021-05-20 13.30 13.30 12.65 12.87 8.2M
2021-05-19 13.34 13.35 13.15 13.32 4.0M
2021-05-18 13.33 13.43 13.25 13.35 4.0M
2021-05-17 13.48 13.51 13.28 13.35 4.2M
2021-05-14 13.28 13.52 13.20 13.45 4.6M
2021-05-13 13.77 13.79 13.22 13.28 6.0M
2021-05-12 13.72 13.90 13.66 13.78 4.0M
2021-05-11 14.11 14.21 13.67 13.94 4.5M
2021-05-10 14.29 14.40 13.92 14.24 4.8M
2021-05-07 14.16 14.46 14.09 14.34 6.3M
2021-05-06 13.68 14.29 13.66 14.17 5.3M
2021-04-30 14.16 14.19 13.77 13.78 5.8M
2021-04-29 14.01 14.30 13.99 14.16 5.2M
2021-04-28 14.40 14.59 13.68 14.19 15.2M
2021-04-27 14.84 14.85 14.50 14.71 4.7M
2021-04-26 15.01 15.07 14.74 14.84 5.6M
2021-04-23 14.91 15.13 14.70 15.06 5.9M
2021-04-22 15.31 15.37 14.86 14.95 8.9M
2021-04-21 15.38 15.62 15.16 15.30 5.9M
2021-04-20 15.71 15.79 15.32 15.33 9.0M
2021-04-19 15.79 15.91 15.53 15.82 9.1M
2021-04-16 15.75 16.02 15.61 15.82 8.3M
2021-04-15 15.44 15.93 15.18 15.90 10.8M
2021-04-14 15.05 15.55 14.80 15.45 8.5M
2021-04-13 15.27 15.42 14.97 15.06 5.7M
2021-04-12 15.83 15.83 15.18 15.26 9.8M
2021-04-09 15.67 15.96 15.55 15.75 7.0M
2021-04-08 15.82 16.06 15.53 15.82 10.8M
2021-04-07 16.21 16.33 15.70 15.86 12.2M
2021-04-06 16.01 16.51 15.88 16.18 13.7M
2021-04-02 16.00 16.20 15.65 15.94 12.9M
2021-04-01 15.75 16.34 15.61 15.85 16.6M
2021-03-31 15.64 15.83 15.26 15.68 12.7M
2021-03-30 14.98 16.00 14.85 15.68 21.8M
2021-03-29 14.26 15.20 14.20 15.20 19.3M
2021-03-26 14.53 14.61 13.53 14.12 21.7M
2021-03-25 14.86 15.35 14.65 15.03 8.6M
2021-03-24 15.00 15.21 14.72 15.02 7.7M
2021-03-23 15.50 15.50 14.83 14.96 9.0M
2021-03-22 14.43 15.38 14.38 15.30 14.3M
2021-03-19 14.74 14.92 14.38 14.44 9.0M
2021-03-18 14.86 15.04 14.55 14.79 9.0M
2021-03-17 15.03 15.15 14.53 14.84 8.6M
2021-03-16 14.10 14.97 13.88 14.91 12.5M
2021-03-15 14.43 14.68 13.90 14.07 8.1M
2021-03-12 14.49 14.59 14.23 14.40 6.5M
2021-03-11 14.44 15.20 14.30 14.52 10.3M
2021-03-10 14.22 14.74 13.90 14.35 10.1M
2021-03-09 14.82 14.83 13.96 14.14 11.9M
2021-03-08 15.40 15.77 14.81 14.92 10.9M
2021-03-05 15.05 15.46 14.71 15.19 10.6M
2021-03-04 14.95 15.66 14.83 15.20 18.4M
2021-03-03 14.35 15.30 14.27 15.13 17.1M
2021-03-02 13.92 14.68 13.79 14.35 17.4M
2021-03-01 13.52 13.94 13.44 13.93 7.8M
2021-02-26 13.70 13.84 13.39 13.45 9.5M
2021-02-25 13.80 14.38 13.48 14.00 12.6M
2021-02-24 13.77 14.14 13.48 13.75 9.9M
2021-02-23 13.90 14.07 13.61 13.70 10.9M
2021-02-22 14.36 14.60 14.02 14.07 14.4M
2021-02-19 14.14 14.56 13.93 14.44 12.8M
2021-02-18 13.68 14.28 13.52 14.12 13.3M
2021-02-10 13.90 13.90 13.38 13.51 11.7M
2021-02-09 13.81 13.99 13.60 13.81 15.4M
2021-02-08 13.80 14.11 13.44 13.89 17.3M
2021-02-05 12.99 14.22 12.94 14.00 24.4M
2021-02-04 13.41 13.69 12.63 12.93 17.1M
2021-02-03 13.04 13.52 12.53 13.29 13.4M
2021-02-02 12.38 13.23 12.29 12.89 11.3M
2021-02-01 12.55 12.67 12.00 12.31 8.5M
2021-01-29 12.76 13.06 12.33 12.54 6.7M
2021-01-28 13.00 13.16 12.79 12.90 6.5M
2021-01-27 12.47 13.43 12.27 13.21 10.2M
2021-01-26 12.40 12.74 12.33 12.45 6.0M
2021-01-25 12.78 12.78 12.32 12.40 10.1M
2021-01-22 13.22 13.30 12.65 12.81 13.2M
2021-01-21 13.53 13.68 13.21 13.30 15.2M
2021-01-20 13.81 13.90 13.43 13.73 8.8M
2021-01-19 13.46 13.94 13.31 13.82 12.3M
2021-01-18 13.68 14.05 13.34 13.47 10.6M
2021-01-15 13.05 13.69 13.03 13.54 7.6M
2021-01-14 12.92 13.37 12.71 13.08 7.5M
2021-01-13 13.45 13.47 12.60 13.03 10.3M
2021-01-12 13.12 13.47 13.06 13.40 5.5M
2021-01-11 13.54 13.68 13.10 13.25 7.1M
2021-01-08 13.33 13.75 13.12 13.58 7.6M
2021-01-07 13.99 13.99 13.23 13.32 8.8M
2021-01-06 13.80 14.17 13.79 13.92 6.1M
2021-01-05 14.16 14.32 13.96 14.03 6.7M
2021-01-04 13.80 14.38 13.76 14.18 6.2M