Dareway Software Co Ltd (688579)

688579
🏛️ 中国 →
11.89
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
2021-12-31 12.84 13.18 12.70 13.00 3.9M
2021-12-30 12.20 12.96 12.17 12.93 5.2M
2021-12-29 12.10 12.42 12.00 12.23 1.9M
2021-12-28 12.03 12.25 12.03 12.12 1.9M
2021-12-27 12.10 12.24 12.00 12.07 1.5M
2021-12-24 12.75 12.75 12.06 12.06 3.6M
2021-12-23 13.44 13.56 12.41 12.70 5.7M
2021-12-22 12.81 13.13 12.56 12.78 3.4M
2021-12-21 12.01 12.77 12.01 12.56 3.9M
2021-12-20 13.00 13.59 12.21 12.21 7.2M
2021-12-17 12.29 12.96 12.10 12.78 6.5M
2021-12-16 12.23 12.76 12.12 12.42 3.2M
2021-12-15 12.45 12.90 12.15 12.30 3.7M
2021-12-14 12.33 12.65 11.96 12.62 4.9M
2021-12-13 11.60 12.50 11.60 12.12 3.0M
2021-12-10 11.38 11.76 11.38 11.66 1.0M
2021-12-09 11.52 11.57 11.40 11.51 0.9M
2021-12-08 11.39 11.51 11.33 11.50 0.8M
2021-12-07 11.50 11.55 11.35 11.36 0.8M
2021-12-06 11.80 11.88 11.40 11.45 1.6M
2021-12-03 12.03 12.13 11.80 11.82 1.7M
2021-12-02 12.25 12.33 12.01 12.03 1.3M
2021-12-01 12.10 12.42 12.01 12.26 2.0M
2021-11-30 11.41 12.38 11.41 12.10 3.6M
2021-11-29 11.42 11.47 11.28 11.41 0.8M
2021-11-26 11.70 11.72 11.45 11.53 1.0M
2021-11-25 11.50 11.76 11.50 11.67 1.2M
2021-11-24 11.47 11.55 11.42 11.50 1.2M
2021-11-23 11.40 11.57 11.40 11.49 0.5M
2021-11-22 11.44 11.55 11.37 11.50 1.0M
2021-11-19 11.45 11.50 11.21 11.44 0.9M
2021-11-18 11.53 11.67 11.30 11.36 0.8M
2021-11-17 11.33 11.50 11.33 11.46 0.7M
2021-11-16 11.48 11.49 11.25 11.33 0.7M
2021-11-15 11.20 11.53 11.19 11.41 1.4M
2021-11-12 11.09 11.33 11.09 11.11 0.7M
2021-11-11 10.97 11.22 10.82 11.17 0.6M
2021-11-10 10.95 11.06 10.82 10.99 0.5M
2021-11-09 10.75 11.03 10.75 10.96 0.5M
2021-11-08 10.87 10.92 10.72 10.74 0.5M
2021-11-05 10.71 11.11 10.67 10.92 1.1M
2021-11-04 10.67 10.74 10.61 10.69 0.4M
2021-11-03 10.60 10.75 10.57 10.67 0.3M
2021-11-02 10.70 10.89 10.56 10.70 0.5M
2021-11-01 10.55 10.79 10.43 10.69 0.5M
2021-10-29 10.38 10.61 10.32 10.54 0.5M
2021-10-28 10.76 10.76 10.26 10.34 0.8M
2021-10-27 11.19 11.19 10.56 10.68 0.8M
2021-10-26 11.40 11.40 11.10 11.19 0.7M
2021-10-25 11.55 11.55 11.26 11.40 0.9M
2021-10-22 11.56 11.65 11.53 11.55 0.3M
2021-10-21 11.57 11.70 11.57 11.66 0.2M
2021-10-20 11.63 11.76 11.63 11.70 0.6M
2021-10-19 11.87 11.90 11.48 11.63 1.9M
2021-10-18 11.97 12.03 11.88 11.93 0.4M
2021-10-15 12.11 12.12 11.96 11.97 0.3M
2021-10-14 12.07 12.18 12.00 12.10 0.5M
2021-10-13 11.96 12.26 11.96 12.24 1.1M
2021-10-12 11.96 12.11 11.81 12.08 1.1M
2021-10-11 12.10 12.15 11.97 12.08 0.6M
2021-10-08 11.81 12.04 11.81 12.02 0.6M
2021-09-30 11.72 11.86 11.71 11.81 0.4M
2021-09-29 11.98 11.98 11.63 11.72 0.4M
2021-09-28 11.74 11.92 11.63 11.83 0.7M
2021-09-27 12.06 12.10 11.61 11.68 1.0M
2021-09-24 12.16 12.18 12.03 12.05 0.6M
2021-09-23 12.09 12.19 12.01 12.11 0.5M
2021-09-22 11.98 12.23 11.98 12.09 0.6M
2021-09-17 12.36 12.37 11.99 12.09 1.1M
2021-09-16 12.60 12.62 12.34 12.35 0.6M
2021-09-15 12.39 12.65 12.32 12.47 0.8M
2021-09-14 12.60 12.78 12.39 12.44 1.0M
2021-09-13 12.40 12.70 12.28 12.59 0.9M
2021-09-10 12.50 12.57 12.33 12.33 1.1M
2021-09-09 12.77 12.77 12.53 12.53 0.9M
2021-09-08 12.70 12.74 12.59 12.72 0.9M
2021-09-07 12.52 12.73 12.48 12.66 1.1M
2021-09-06 12.47 12.55 12.35 12.52 0.9M
2021-09-03 12.48 12.51 12.27 12.40 1.0M
2021-09-02 12.51 12.51 12.32 12.33 0.9M
2021-09-01 12.61 12.61 12.23 12.47 1.1M
2021-08-31 12.78 12.86 12.54 12.54 0.7M
2021-08-30 12.84 13.09 12.61 12.72 1.1M
2021-08-27 13.44 13.57 12.83 12.90 1.5M
2021-08-26 13.44 13.67 13.41 13.44 0.8M
2021-08-25 13.32 13.67 13.32 13.61 1.0M
2021-08-24 13.66 13.69 13.38 13.41 0.8M
2021-08-23 13.01 13.53 12.91 13.46 1.7M
2021-08-20 13.27 13.30 12.86 12.90 1.1M
2021-08-19 13.30 13.43 13.19 13.28 0.9M
2021-08-18 13.09 13.36 13.05 13.30 0.9M
2021-08-17 13.74 13.87 13.07 13.11 2.1M
2021-08-16 13.49 13.65 13.24 13.62 1.8M
2021-08-13 13.15 13.59 12.97 13.49 3.0M
2021-08-12 12.96 13.25 12.77 12.96 2.0M
2021-08-11 12.65 12.83 12.59 12.78 1.2M
2021-08-10 12.50 12.80 12.49 12.64 1.3M
2021-08-09 12.53 12.62 12.39 12.54 0.8M
2021-08-06 12.65 12.65 12.34 12.48 0.9M
2021-08-05 12.54 12.67 12.40 12.65 0.9M
2021-08-04 12.67 12.87 12.49 12.65 1.2M
2021-08-03 12.53 12.94 12.46 12.66 2.1M
2021-08-02 12.30 12.57 12.18 12.54 1.8M
2021-07-30 12.10 12.30 12.06 12.26 0.9M
2021-07-29 12.16 12.33 12.10 12.18 1.2M
2021-07-28 12.24 12.37 12.00 12.05 1.3M
2021-07-27 12.38 12.64 12.18 12.34 1.6M
2021-07-26 12.39 12.39 12.07 12.24 1.0M
2021-07-23 12.45 12.56 12.24 12.31 1.2M
2021-07-22 12.45 12.60 12.27 12.56 1.1M
2021-07-21 12.50 12.54 12.41 12.46 1.4M
2021-07-20 12.69 12.70 12.28 12.40 1.5M
2021-07-19 12.10 12.65 12.00 12.61 4.6M
2021-07-16 12.41 12.65 12.04 12.06 2.2M
2021-07-15 13.34 13.34 12.50 12.52 2.7M
2021-07-14 13.86 14.16 13.30 13.34 3.0M
2021-07-13 13.50 14.43 13.50 14.09 3.5M
2021-07-12 13.19 13.47 13.14 13.41 1.5M
2021-07-09 13.31 13.35 13.07 13.14 1.4M
2021-07-08 13.65 13.65 13.22 13.45 1.4M
2021-07-07 13.98 13.98 13.38 13.52 1.1M
2021-07-06 13.70 14.08 13.65 13.80 1.0M
2021-07-05 13.21 13.90 13.03 13.79 1.8M
2021-07-02 13.35 13.58 13.00 13.08 1.7M
2021-07-01 14.23 14.31 13.35 13.35 2.2M
2021-06-30 13.99 14.38 13.99 14.20 2.5M
2021-06-29 13.63 14.39 13.56 14.17 4.4M
2021-06-28 13.47 13.69 13.30 13.55 1.3M
2021-06-25 13.38 13.54 13.16 13.36 1.3M
2021-06-24 13.75 13.86 13.27 13.30 2.1M
2021-06-23 13.90 13.95 13.64 13.75 1.4M
2021-06-22 14.25 14.33 13.71 13.76 3.1M
2021-06-21 14.01 14.51 13.95 14.32 3.0M
2021-06-18 14.29 14.49 13.90 14.00 3.7M
2021-06-17 14.50 14.74 13.93 14.51 5.7M
2021-06-16 17.97 17.98 14.39 14.70 11.4M
2021-06-15 13.41 16.32 13.41 16.32 8.6M
2021-06-11 14.00 14.26 13.56 13.60 2.4M
2021-06-10 13.07 13.80 13.05 13.74 2.4M
2021-06-09 13.29 13.46 13.06 13.12 1.2M
2021-06-08 13.19 13.77 12.88 13.51 2.5M
2021-06-07 12.99 13.14 12.88 13.11 1.0M
2021-06-04 13.04 13.39 12.96 13.09 1.9M
2021-06-03 13.50 13.68 12.94 13.00 2.7M
2021-06-02 13.01 14.62 12.89 13.55 4.0M
2021-06-01 12.53 13.20 12.41 12.88 1.7M
2021-05-31 12.12 12.54 12.12 12.47 0.9M
2021-05-28 12.39 12.55 12.14 12.20 0.9M
2021-05-27 12.24 12.62 12.24 12.46 1.1M
2021-05-26 12.21 12.65 12.18 12.49 1.9M
2021-05-25 11.69 12.14 11.68 12.05 1.3M
2021-05-24 11.61 11.86 11.61 11.79 0.5M
2021-05-21 11.71 11.76 11.61 11.66 0.4M
2021-05-20 11.69 11.71 11.58 11.63 0.4M
2021-05-19 11.76 11.76 11.66 11.69 0.3M
2021-05-18 11.91 11.91 11.54 11.74 0.8M
2021-05-17 11.98 11.98 11.71 11.80 0.6M
2021-05-14 11.98 12.05 11.85 11.93 0.6M
2021-05-13 11.98 12.19 11.90 11.90 0.7M
2021-05-12 12.13 12.34 11.95 12.16 1.4M
2021-05-11 11.97 12.30 11.75 12.20 1.2M
2021-05-10 11.60 12.29 11.60 11.97 0.8M
2021-05-07 12.10 12.10 11.48 11.75 1.9M
2021-05-06 11.90 12.14 11.86 11.98 0.4M
2021-04-30 12.69 12.69 11.86 11.99 1.2M
2021-04-29 12.99 12.99 12.59 12.59 0.7M
2021-04-28 12.79 13.01 12.73 12.80 0.6M
2021-04-27 13.38 13.38 12.82 12.85 1.0M
2021-04-26 13.66 13.66 13.20 13.24 1.0M
2021-04-23 13.77 13.98 13.40 13.42 1.5M
2021-04-22 13.46 13.96 13.40 13.89 2.1M
2021-04-21 13.36 13.85 13.15 13.55 2.1M
2021-04-20 13.30 13.81 13.11 13.30 1.6M
2021-04-19 12.97 13.75 12.88 13.46 1.6M
2021-04-16 12.60 12.99 12.58 12.88 0.6M
2021-04-15 12.66 12.87 12.56 12.61 0.5M
2021-04-14 12.72 12.74 12.47 12.72 0.6M
2021-04-13 12.90 12.97 12.64 12.81 0.4M
2021-04-12 13.02 13.08 12.59 13.05 0.6M
2021-04-09 13.01 13.13 12.90 12.90 0.3M
2021-04-08 13.23 13.35 13.04 13.04 0.6M
2021-04-07 13.18 13.30 13.10 13.22 0.5M
2021-04-06 12.88 13.33 12.81 13.21 0.8M
2021-04-02 12.64 12.95 12.50 12.88 0.7M
2021-04-01 12.54 12.57 12.35 12.55 0.4M
2021-03-31 12.45 12.66 12.43 12.53 0.3M
2021-03-30 12.89 12.89 12.39 12.45 0.6M
2021-03-29 13.17 13.21 12.79 12.82 0.6M
2021-03-26 13.12 13.28 13.06 13.11 0.6M
2021-03-25 13.11 13.36 12.93 13.17 0.8M
2021-03-24 13.00 13.26 12.92 13.02 0.6M
2021-03-23 13.10 13.28 13.00 13.00 0.7M
2021-03-22 12.87 13.16 12.70 13.10 0.6M
2021-03-19 12.59 12.97 12.59 12.77 0.6M
2021-03-18 12.87 12.88 12.67 12.70 0.5M
2021-03-17 12.60 12.86 12.55 12.73 0.6M
2021-03-16 12.20 12.56 12.20 12.50 0.4M
2021-03-15 12.42 12.52 12.22 12.29 0.6M
2021-03-12 12.72 12.79 12.47 12.56 0.4M
2021-03-11 12.58 12.75 12.36 12.72 0.4M
2021-03-10 13.05 13.07 12.50 12.58 0.6M
2021-03-09 13.27 13.45 12.64 12.88 0.9M
2021-03-08 13.64 13.85 13.27 13.27 1.3M
2021-03-05 13.50 14.50 13.38 13.72 2.3M
2021-03-04 13.11 13.49 13.08 13.35 0.9M
2021-03-03 12.80 13.25 12.80 13.19 0.9M
2021-03-02 13.08 13.09 12.67 12.85 0.5M
2021-03-01 12.60 12.97 12.53 12.97 0.7M
2021-02-26 12.36 12.79 12.30 12.60 0.6M
2021-02-25 12.68 12.68 12.26 12.26 0.5M
2021-02-24 12.75 12.98 12.56 12.66 0.5M
2021-02-23 12.65 12.69 12.46 12.55 0.5M
2021-02-22 12.52 13.03 12.52 12.63 0.9M
2021-02-19 12.22 12.68 12.12 12.59 0.6M
2021-02-18 12.18 12.33 12.03 12.22 0.5M
2021-02-10 11.47 12.28 11.47 11.88 0.9M
2021-02-09 11.39 11.68 11.39 11.60 0.6M
2021-02-08 11.85 11.91 11.50 11.50 0.6M
2021-02-05 12.19 12.24 11.72 11.78 0.5M
2021-02-04 12.25 12.37 11.80 11.96 0.6M
2021-02-03 12.79 12.79 12.20 12.37 0.5M
2021-02-02 12.52 12.80 12.45 12.73 0.6M
2021-02-01 12.13 12.76 12.03 12.60 0.8M
2021-01-29 12.42 12.52 12.03 12.13 0.6M
2021-01-28 12.50 12.74 12.30 12.41 0.6M
2021-01-27 12.83 12.83 12.45 12.50 0.6M
2021-01-26 12.47 12.94 12.44 12.56 0.8M
2021-01-25 12.70 12.79 12.30 12.34 0.8M
2021-01-22 13.05 13.21 12.66 12.75 0.6M
2021-01-21 13.12 13.29 12.96 13.05 0.7M
2021-01-20 13.05 13.30 12.90 13.10 0.8M
2021-01-19 12.82 13.44 12.81 13.22 1.2M
2021-01-18 12.87 13.05 12.64 12.89 1.7M
2021-01-15 12.38 13.08 12.33 12.95 1.2M
2021-01-14 12.14 12.74 12.02 12.40 0.8M
2021-01-13 12.62 12.69 12.03 12.11 0.9M
2021-01-12 12.68 12.95 12.40 12.61 0.6M
2021-01-11 13.28 13.33 12.52 12.68 1.0M
2021-01-08 13.36 13.70 13.14 13.28 0.5M
2021-01-07 14.46 14.46 13.23 13.32 1.4M
2021-01-06 14.99 14.99 14.41 14.46 0.7M
2021-01-05 14.88 15.08 14.81 14.92 0.6M
2021-01-04 14.60 14.99 14.47 14.91 0.6M