Everdisplay Optronics Shanghai Co Ltd (688538)

688538
🏛️ 中国 →
2.93
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
2021-12-31 3.07 3.10 3.06 3.08 24.1M
2021-12-30 3.05 3.07 3.05 3.06 15.1M
2021-12-29 3.06 3.06 3.04 3.06 12.6M
2021-12-28 3.06 3.06 3.04 3.05 12.2M
2021-12-27 3.05 3.07 3.04 3.05 13.6M
2021-12-24 3.07 3.07 3.04 3.04 19.9M
2021-12-23 3.09 3.10 3.06 3.07 16.1M
2021-12-22 3.11 3.12 3.08 3.09 22.7M
2021-12-21 3.04 3.12 3.03 3.11 37.5M
2021-12-20 3.04 3.05 3.03 3.03 16.9M
2021-12-17 3.07 3.07 3.04 3.04 19.8M
2021-12-16 3.06 3.07 3.05 3.07 15.9M
2021-12-15 3.06 3.08 3.05 3.05 18.3M
2021-12-14 3.09 3.09 3.06 3.07 15.4M
2021-12-13 3.12 3.12 3.08 3.09 26.1M
2021-12-10 3.07 3.11 3.06 3.11 43.6M
2021-12-09 3.02 3.10 3.02 3.08 44.8M
2021-12-08 3.02 3.04 3.01 3.03 17.3M
2021-12-07 3.02 3.03 3.00 3.02 21.1M
2021-12-06 3.04 3.04 3.01 3.02 22.7M
2021-12-03 3.03 3.05 3.02 3.04 21.1M
2021-12-02 3.04 3.05 3.03 3.03 17.6M
2021-12-01 3.03 3.05 3.01 3.04 25.5M
2021-11-30 3.02 3.05 3.01 3.03 30.9M
2021-11-29 3.10 3.10 3.01 3.01 73.7M
2021-11-26 3.16 3.16 3.12 3.12 16.3M
2021-11-25 3.15 3.17 3.14 3.16 24.2M
2021-11-24 3.15 3.16 3.13 3.15 19.0M
2021-11-23 3.15 3.16 3.13 3.14 17.5M
2021-11-22 3.13 3.17 3.13 3.15 21.2M
2021-11-19 3.15 3.16 3.12 3.13 18.8M
2021-11-18 3.18 3.19 3.13 3.14 25.3M
2021-11-17 3.20 3.21 3.16 3.19 30.7M
2021-11-16 3.14 3.25 3.13 3.20 79.6M
2021-11-15 3.05 3.18 3.04 3.14 60.8M
2021-11-12 3.03 3.06 3.03 3.05 21.9M
2021-11-11 2.99 3.05 2.98 3.04 35.8M
2021-11-10 3.00 3.00 2.97 3.00 18.8M
2021-11-09 3.00 3.01 2.99 3.00 14.2M
2021-11-08 3.01 3.01 2.97 3.00 16.0M
2021-11-05 3.00 3.02 2.99 3.01 21.2M
2021-11-04 2.99 3.00 2.98 2.99 14.9M
2021-11-03 2.98 3.01 2.97 2.98 14.1M
2021-11-02 2.99 3.05 2.97 2.98 32.9M
2021-11-01 2.98 3.00 2.96 2.99 19.8M
2021-10-29 2.99 3.00 2.94 2.99 27.7M
2021-10-28 3.06 3.06 2.98 2.99 29.6M
2021-10-27 3.11 3.11 3.05 3.06 26.4M
2021-10-26 3.11 3.12 3.10 3.11 16.2M
2021-10-25 3.11 3.12 3.10 3.12 14.6M
2021-10-22 3.11 3.14 3.10 3.12 15.6M
2021-10-21 3.12 3.13 3.10 3.12 15.7M
2021-10-20 3.16 3.16 3.12 3.12 13.8M
2021-10-19 3.15 3.16 3.14 3.15 11.2M
2021-10-18 3.18 3.18 3.13 3.14 14.1M
2021-10-15 3.19 3.21 3.15 3.17 23.2M
2021-10-14 3.11 3.25 3.10 3.19 58.1M
2021-10-13 3.10 3.11 3.08 3.11 19.3M
2021-10-12 3.12 3.13 3.09 3.11 27.5M
2021-10-11 3.14 3.15 3.11 3.13 23.9M
2021-10-08 3.13 3.15 3.12 3.14 22.4M
2021-09-30 3.12 3.14 3.11 3.11 24.0M
2021-09-29 3.20 3.21 3.11 3.11 45.2M
2021-09-28 3.21 3.23 3.20 3.21 25.1M
2021-09-27 3.32 3.33 3.21 3.22 57.3M
2021-09-24 3.34 3.35 3.31 3.31 27.1M
2021-09-23 3.36 3.37 3.33 3.35 28.2M
2021-09-22 3.30 3.37 3.30 3.36 34.1M
2021-09-17 3.32 3.33 3.30 3.32 29.1M
2021-09-16 3.35 3.36 3.31 3.32 36.0M
2021-09-15 3.35 3.37 3.34 3.36 27.4M
2021-09-14 3.38 3.41 3.35 3.35 34.3M
2021-09-13 3.40 3.40 3.37 3.38 33.3M
2021-09-10 3.42 3.43 3.39 3.40 39.1M
2021-09-09 3.45 3.46 3.41 3.42 40.5M
2021-09-08 3.44 3.47 3.43 3.46 42.0M
2021-09-07 3.43 3.45 3.43 3.44 25.8M
2021-09-06 3.42 3.44 3.41 3.43 27.9M
2021-09-03 3.38 3.46 3.38 3.42 40.6M
2021-09-02 3.41 3.42 3.37 3.39 29.5M
2021-09-01 3.32 3.44 3.30 3.41 68.1M
2021-08-31 3.37 3.37 3.30 3.32 50.8M
2021-08-30 3.45 3.46 3.36 3.37 77.9M
2021-08-27 3.44 3.46 3.44 3.46 31.3M
2021-08-26 3.48 3.49 3.44 3.44 38.6M
2021-08-25 3.50 3.50 3.47 3.48 27.4M
2021-08-24 3.49 3.52 3.46 3.50 45.3M
2021-08-23 3.46 3.49 3.45 3.49 32.8M
2021-08-20 3.53 3.54 3.44 3.46 73.2M
2021-08-19 3.56 3.57 3.53 3.53 39.5M
2021-08-18 3.56 3.57 3.55 3.56 41.7M
2021-08-17 3.61 3.61 3.55 3.56 62.5M
2021-08-16 3.61 3.63 3.59 3.61 52.9M
2021-08-13 3.63 3.64 3.60 3.61 46.9M
2021-08-12 3.62 3.68 3.61 3.64 60.1M
2021-08-11 3.63 3.63 3.61 3.62 44.9M
2021-08-10 3.62 3.63 3.61 3.63 39.0M
2021-08-09 3.61 3.64 3.60 3.63 37.6M
2021-08-06 3.64 3.65 3.60 3.61 46.6M
2021-08-05 3.68 3.69 3.62 3.63 60.9M
2021-08-04 3.68 3.72 3.67 3.69 42.7M
2021-08-03 3.71 3.73 3.67 3.68 55.3M
2021-08-02 3.66 3.74 3.66 3.72 66.5M
2021-07-30 3.65 3.72 3.61 3.67 70.5M
2021-07-29 3.63 3.71 3.62 3.66 69.7M
2021-07-28 3.69 3.69 3.59 3.60 106.9M
2021-07-27 3.61 3.88 3.59 3.72 227.5M
2021-07-26 3.66 3.67 3.58 3.61 77.6M
2021-07-23 3.71 3.71 3.66 3.66 82.2M
2021-07-22 3.71 3.73 3.69 3.70 68.6M
2021-07-21 3.71 3.73 3.70 3.71 50.6M
2021-07-20 3.68 3.74 3.67 3.71 45.1M
2021-07-19 3.73 3.74 3.69 3.70 60.8M
2021-07-16 3.76 3.79 3.73 3.74 64.1M
2021-07-15 3.78 3.79 3.71 3.74 77.5M
2021-07-14 3.81 3.86 3.78 3.79 87.2M
2021-07-13 3.74 3.85 3.69 3.82 148.6M
2021-07-12 3.73 3.75 3.72 3.73 54.5M
2021-07-09 3.74 3.75 3.69 3.72 68.7M
2021-07-08 3.81 3.81 3.74 3.75 79.7M
2021-07-07 3.80 3.81 3.77 3.79 61.8M
2021-07-06 3.81 3.82 3.78 3.82 60.7M
2021-07-05 3.73 3.83 3.73 3.82 66.4M
2021-07-02 3.76 3.79 3.74 3.75 53.8M
2021-07-01 3.81 3.83 3.75 3.75 72.5M
2021-06-30 3.78 3.87 3.78 3.81 87.9M
2021-06-29 3.87 3.88 3.78 3.78 103.0M
2021-06-28 3.89 3.92 3.86 3.88 76.0M
2021-06-25 3.88 3.92 3.85 3.88 94.8M
2021-06-24 4.01 4.02 3.87 3.89 168.1M
2021-06-23 4.03 4.11 4.00 4.01 189.7M
2021-06-22 3.95 4.17 3.89 4.08 344.9M
2021-06-21 3.87 3.96 3.86 3.93 155.9M
2021-06-18 3.90 3.97 3.85 3.88 166.0M
2021-06-17 3.70 3.94 3.69 3.89 282.7M
2021-06-16 3.68 3.77 3.66 3.69 111.5M
2021-06-15 3.84 3.85 3.71 3.71 194.1M
2021-06-11 3.93 3.94 3.84 3.85 144.8M
2021-06-10 3.87 3.96 3.85 3.93 181.2M
2021-06-09 3.85 3.94 3.84 3.88 126.6M
2021-06-08 3.90 3.95 3.84 3.86 162.9M
2021-06-07 4.00 4.00 3.89 3.91 276.5M
2021-06-04 4.04 4.12 3.99 4.01 262.4M
2021-06-03 4.10 4.14 3.96 3.96 311.1M
2021-06-02 4.12 4.23 4.00 4.10 396.1M
2021-06-01 3.94 4.34 3.90 4.13 610.4M
2021-05-31 4.01 4.12 3.78 4.00 817.2M
2021-05-28 4.90 5.14 4.18 4.20 1,444.2M