Founder Technology Group Co Ltd (600601)

600601
🏛️ 中国 →
10.10
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 2.47 2.49 2.43 2.43 10.3M
2021-12-30 2.46 2.51 2.44 2.47 11.3M
2021-12-29 2.40 2.47 2.37 2.44 14.5M
2021-12-28 2.47 2.48 2.39 2.41 17.1M
2021-12-27 2.50 2.51 2.45 2.47 13.1M
2021-12-24 2.54 2.54 2.49 2.51 14.1M
2021-12-23 2.56 2.57 2.52 2.54 12.1M
2021-12-22 2.56 2.58 2.55 2.56 15.3M
2021-12-21 2.55 2.57 2.54 2.56 14.3M
2021-12-20 2.59 2.59 2.54 2.55 10.8M
2021-12-17 2.61 2.61 2.58 2.59 11.8M
2021-12-16 2.61 2.63 2.59 2.62 8.2M
2021-12-15 2.60 2.64 2.59 2.61 8.9M
2021-12-14 2.59 2.62 2.59 2.61 7.6M
2021-12-13 2.63 2.63 2.59 2.60 13.6M
2021-12-10 2.62 2.65 2.62 2.63 8.7M
2021-12-09 2.67 2.67 2.62 2.63 14.6M
2021-12-08 2.67 2.71 2.65 2.67 16.6M
2021-12-07 2.64 2.72 2.63 2.69 20.0M
2021-12-06 2.63 2.67 2.60 2.64 10.3M
2021-12-03 2.68 2.68 2.60 2.63 19.1M
2021-12-02 2.64 2.71 2.64 2.68 11.6M
2021-12-01 2.63 2.67 2.59 2.65 10.8M
2021-11-30 2.60 2.64 2.59 2.63 9.5M
2021-11-29 2.56 2.61 2.56 2.60 8.2M
2021-11-26 2.68 2.70 2.57 2.61 18.8M
2021-11-25 2.70 2.73 2.66 2.70 10.0M
2021-11-24 2.65 2.73 2.64 2.69 14.9M
2021-11-23 2.59 2.66 2.58 2.64 12.6M
2021-11-22 2.58 2.62 2.55 2.60 9.7M
2021-11-19 2.60 2.61 2.57 2.60 10.1M
2021-11-18 2.61 2.63 2.59 2.59 7.6M
2021-11-17 2.62 2.65 2.59 2.61 13.9M
2021-11-16 2.69 2.70 2.63 2.64 10.9M
2021-11-15 2.67 2.72 2.64 2.69 6.6M
2021-11-12 2.70 2.74 2.67 2.68 11.1M
2021-11-11 2.70 2.77 2.68 2.71 11.5M
2021-11-10 2.66 2.74 2.65 2.73 15.0M
2021-11-09 2.65 2.68 2.61 2.67 8.1M
2021-11-08 2.63 2.68 2.63 2.66 7.9M
2021-11-05 2.70 2.74 2.63 2.65 15.1M
2021-11-04 2.58 2.70 2.56 2.70 22.4M
2021-11-03 2.48 2.61 2.47 2.57 11.7M
2021-11-02 2.54 2.55 2.50 2.51 11.7M
2021-11-01 2.59 2.59 2.50 2.55 15.5M
2021-10-29 2.60 2.65 2.57 2.60 7.7M
2021-10-28 2.67 2.68 2.57 2.60 11.6M
2021-10-27 2.70 2.70 2.65 2.66 11.6M
2021-10-26 2.73 2.77 2.69 2.70 8.6M
2021-10-25 2.71 2.72 2.68 2.71 7.2M
2021-10-22 2.73 2.80 2.73 2.73 15.3M
2021-10-21 2.70 2.71 2.67 2.68 8.3M
2021-10-20 2.72 2.72 2.66 2.70 10.7M
2021-10-19 2.72 2.77 2.68 2.73 9.8M
2021-10-18 2.70 2.72 2.67 2.71 10.0M
2021-10-15 2.72 2.72 2.67 2.69 12.1M
2021-10-14 2.70 2.74 2.70 2.73 8.4M
2021-10-13 2.70 2.74 2.68 2.70 12.0M
2021-10-12 2.77 2.77 2.70 2.72 14.4M
2021-10-11 2.84 2.84 2.76 2.78 15.9M
2021-10-08 2.82 2.86 2.81 2.83 10.5M
2021-09-30 2.78 2.84 2.74 2.81 9.5M
2021-09-29 2.80 2.82 2.74 2.76 10.7M
2021-09-28 2.74 2.85 2.72 2.81 9.7M
2021-09-27 2.82 2.88 2.72 2.74 18.9M
2021-09-24 2.89 2.90 2.82 2.83 14.0M
2021-09-23 2.88 2.92 2.87 2.91 9.4M
2021-09-22 2.92 2.94 2.83 2.88 19.1M
2021-09-17 2.97 3.00 2.93 2.97 11.1M
2021-09-16 3.01 3.05 2.95 2.97 13.4M
2021-09-15 3.05 3.05 2.98 3.01 15.4M
2021-09-14 3.10 3.13 3.03 3.05 14.7M
2021-09-13 3.17 3.17 3.08 3.11 15.0M
2021-09-10 3.07 3.10 3.05 3.08 13.5M
2021-09-09 3.06 3.08 3.03 3.05 9.9M
2021-09-08 3.04 3.13 3.02 3.07 14.2M
2021-09-07 3.06 3.09 3.02 3.06 11.5M
2021-09-06 3.12 3.14 3.05 3.07 16.1M
2021-09-03 2.97 3.06 2.95 3.04 21.0M
2021-09-02 2.94 3.02 2.94 2.97 12.1M
2021-09-01 3.00 3.00 2.92 2.92 17.7M
2021-08-31 3.00 3.06 2.97 3.01 16.6M
2021-08-30 3.10 3.14 3.00 3.02 18.5M
2021-08-27 2.96 3.12 2.95 3.08 20.4M
2021-08-26 2.98 3.05 2.95 2.99 13.7M
2021-08-25 2.94 3.05 2.92 2.98 20.1M
2021-08-24 2.95 2.98 2.90 2.91 13.9M
2021-08-23 2.95 3.06 2.94 2.95 15.8M
2021-08-20 2.94 3.01 2.89 2.97 15.8M
2021-08-19 3.06 3.15 2.91 2.96 32.3M
2021-08-18 2.94 3.06 2.86 3.06 34.4M
2021-08-17 2.85 2.96 2.82 2.91 32.9M
2021-08-16 2.69 2.82 2.69 2.82 27.1M
2021-08-13 2.71 2.72 2.67 2.69 12.5M
2021-08-12 2.67 2.75 2.66 2.72 13.0M
2021-08-11 2.67 2.69 2.65 2.68 13.9M
2021-08-10 2.71 2.71 2.67 2.70 11.5M
2021-08-09 2.70 2.74 2.68 2.71 9.5M
2021-08-06 2.77 2.78 2.68 2.71 12.9M
2021-08-05 2.80 2.81 2.75 2.76 9.4M
2021-08-04 2.83 2.87 2.81 2.81 10.1M
2021-08-03 2.83 2.89 2.81 2.84 8.9M
2021-08-02 2.75 2.86 2.74 2.83 13.4M
2021-07-30 2.82 2.84 2.73 2.75 12.7M
2021-07-29 2.83 2.87 2.80 2.82 13.9M
2021-07-28 2.74 2.87 2.74 2.79 14.4M
2021-07-27 2.72 2.86 2.72 2.86 23.3M
2021-07-26 2.72 2.79 2.70 2.72 10.6M
2021-07-23 2.82 2.82 2.70 2.74 17.8M
2021-07-22 2.83 2.84 2.78 2.81 9.2M
2021-07-21 2.80 2.89 2.79 2.84 8.2M
2021-07-20 2.79 2.82 2.77 2.81 6.5M
2021-07-19 2.87 2.88 2.76 2.79 9.9M
2021-07-16 2.90 2.90 2.85 2.87 10.7M
2021-07-15 2.89 2.91 2.87 2.90 11.1M
2021-07-14 2.95 2.95 2.86 2.87 16.5M
2021-07-13 3.01 3.02 2.94 2.96 14.8M
2021-07-12 3.07 3.08 2.96 3.01 17.2M
2021-07-09 3.06 3.10 3.04 3.08 10.9M
2021-07-08 3.08 3.13 3.04 3.06 14.9M
2021-07-07 3.11 3.16 3.05 3.07 21.5M
2021-07-06 3.08 3.16 3.08 3.16 19.3M
2021-07-05 2.98 3.05 2.96 3.01 10.0M
2021-07-02 3.09 3.09 2.94 2.98 19.8M
2021-07-01 3.13 3.18 3.05 3.09 11.4M
2021-06-30 3.09 3.16 3.08 3.13 8.4M
2021-06-29 3.09 3.16 3.04 3.09 15.6M
2021-06-28 3.19 3.20 3.12 3.13 14.7M
2021-06-25 3.28 3.33 3.16 3.21 17.1M
2021-06-24 3.29 3.38 3.27 3.29 10.3M
2021-06-23 3.29 3.33 3.25 3.29 9.7M
2021-06-22 3.33 3.38 3.27 3.30 12.2M
2021-06-21 3.40 3.40 3.30 3.33 20.7M
2021-06-18 3.25 3.41 3.25 3.40 31.0M
2021-06-17 3.18 3.27 3.15 3.25 13.4M
2021-06-16 3.16 3.24 3.11 3.19 19.7M
2021-06-15 3.02 3.17 2.96 3.13 20.4M
2021-06-11 3.08 3.09 3.02 3.02 12.5M
2021-06-10 3.11 3.13 3.08 3.09 10.8M
2021-06-09 3.12 3.18 3.09 3.11 11.0M
2021-06-08 3.08 3.15 3.08 3.13 12.2M
2021-06-07 3.12 3.16 3.04 3.07 17.4M
2021-06-04 3.13 3.22 3.10 3.14 17.9M
2021-06-03 3.11 3.17 3.05 3.15 22.2M
2021-06-02 2.95 3.11 2.95 3.11 34.6M
2021-06-01 2.92 2.99 2.87 2.96 17.4M
2021-05-31 2.98 3.05 2.91 2.91 34.1M
2021-05-28 2.79 2.92 2.75 2.92 35.9M
2021-05-27 2.72 2.80 2.70 2.78 14.8M
2021-05-26 2.68 2.73 2.67 2.72 14.8M
2021-05-25 2.69 2.72 2.66 2.68 9.0M
2021-05-24 2.65 2.73 2.58 2.70 15.4M
2021-05-21 2.71 2.71 2.65 2.66 13.5M
2021-05-20 2.71 2.75 2.69 2.69 11.9M
2021-05-19 2.72 2.76 2.68 2.69 14.3M
2021-05-18 2.80 2.80 2.72 2.73 15.9M
2021-05-17 2.81 2.85 2.75 2.79 22.3M
2021-05-14 2.72 2.88 2.71 2.87 32.3M
2021-05-13 2.70 2.82 2.67 2.74 39.1M
2021-05-12 2.57 2.85 2.57 2.80 74.9M
2021-05-11 2.71 2.71 2.71 2.71 5.3M
2021-05-10 2.85 2.85 2.85 2.85 6.2M
2021-05-07 3.01 3.08 3.00 3.00 15.2M
2021-05-06 3.16 3.50 3.16 3.16 54.9M
2021-04-30 3.33 3.33 3.33 3.33 2.3M
2021-04-28 3.75 3.77 3.46 3.50 44.5M
2021-04-27 3.72 3.82 3.68 3.79 24.3M
2021-04-26 3.83 3.86 3.67 3.69 27.3M
2021-04-23 3.77 3.85 3.73 3.82 19.3M
2021-04-22 3.72 3.86 3.71 3.82 34.7M
2021-04-21 3.58 3.82 3.57 3.75 36.9M
2021-04-20 3.70 3.71 3.59 3.60 13.2M
2021-04-19 3.64 3.72 3.63 3.69 12.3M
2021-04-16 3.55 3.68 3.53 3.64 14.0M
2021-04-15 3.53 3.57 3.52 3.55 6.1M
2021-04-14 3.52 3.57 3.51 3.53 7.3M
2021-04-13 3.55 3.57 3.51 3.53 7.0M
2021-04-12 3.63 3.65 3.54 3.56 10.2M
2021-04-09 3.67 3.70 3.62 3.63 9.1M
2021-04-08 3.65 3.73 3.62 3.67 16.5M
2021-04-07 3.58 3.67 3.56 3.65 11.1M
2021-04-06 3.60 3.62 3.56 3.60 7.0M
2021-04-02 3.58 3.61 3.56 3.61 8.0M
2021-04-01 3.53 3.56 3.51 3.56 7.8M
2021-03-31 3.54 3.61 3.52 3.54 10.1M
2021-03-30 3.66 3.67 3.53 3.55 16.5M
2021-03-29 3.67 3.72 3.64 3.68 10.4M
2021-03-26 3.70 3.73 3.67 3.69 10.2M
2021-03-25 3.67 3.75 3.66 3.68 15.4M
2021-03-24 3.67 3.72 3.65 3.67 14.2M
2021-03-23 3.70 3.73 3.64 3.67 18.0M
2021-03-22 3.55 3.70 3.53 3.68 23.2M
2021-03-19 3.50 3.59 3.48 3.57 16.8M
2021-03-18 3.43 3.62 3.43 3.53 16.5M
2021-03-17 3.44 3.45 3.42 3.44 5.3M
2021-03-16 3.41 3.44 3.41 3.44 8.2M
2021-03-15 3.40 3.42 3.38 3.41 7.9M
2021-03-12 3.40 3.41 3.37 3.41 8.0M
2021-03-11 3.41 3.43 3.39 3.42 8.5M
2021-03-10 3.46 3.47 3.40 3.41 5.8M
2021-03-09 3.49 3.50 3.41 3.43 9.9M
2021-03-08 3.54 3.56 3.48 3.50 9.8M
2021-03-05 3.46 3.56 3.45 3.53 12.0M
2021-03-04 3.51 3.52 3.45 3.46 12.1M
2021-03-03 3.50 3.52 3.48 3.51 7.4M
2021-03-02 3.53 3.54 3.48 3.51 7.4M
2021-03-01 3.52 3.54 3.50 3.52 6.3M
2021-02-26 3.48 3.53 3.47 3.49 8.0M
2021-02-25 3.60 3.61 3.52 3.53 9.3M
2021-02-24 3.60 3.63 3.55 3.59 10.4M
2021-02-23 3.58 3.64 3.57 3.59 10.3M
2021-02-22 3.56 3.68 3.56 3.61 20.0M
2021-02-19 3.47 3.63 3.43 3.63 18.0M
2021-02-18 3.41 3.46 3.41 3.46 12.8M
2021-02-10 3.44 3.46 3.37 3.41 15.0M
2021-02-09 3.42 3.46 3.39 3.42 13.1M
2021-02-08 3.53 3.59 3.39 3.42 17.1M
2021-02-05 3.52 3.62 3.48 3.54 12.2M
2021-02-04 3.62 3.62 3.48 3.50 13.4M
2021-02-03 3.54 3.72 3.49 3.61 20.9M
2021-02-02 3.72 3.74 3.55 3.58 30.8M
2021-02-01 4.09 4.09 3.72 3.79 56.3M
2021-01-29 3.53 3.75 3.40 3.73 44.1M
2021-01-28 3.49 3.70 3.48 3.58 17.2M
2021-01-27 3.58 3.61 3.53 3.55 14.4M
2021-01-26 3.61 3.74 3.48 3.65 22.7M
2021-01-25 3.75 3.78 3.60 3.62 24.3M
2021-01-22 3.89 3.89 3.75 3.78 24.2M
2021-01-21 3.92 3.96 3.85 3.89 21.2M
2021-01-20 3.91 3.94 3.83 3.89 12.1M
2021-01-19 3.99 4.00 3.89 3.89 16.5M
2021-01-18 3.96 4.04 3.95 3.98 14.6M
2021-01-15 3.98 4.00 3.91 3.96 15.2M
2021-01-14 3.93 4.01 3.90 3.97 21.0M
2021-01-13 3.78 4.11 3.73 3.96 27.0M
2021-01-12 3.76 3.85 3.75 3.81 8.9M
2021-01-11 3.91 3.91 3.78 3.80 11.8M
2021-01-08 3.93 3.93 3.83 3.85 11.4M
2021-01-07 3.82 3.94 3.80 3.93 19.8M
2021-01-06 3.90 3.90 3.81 3.82 14.4M
2021-01-05 3.92 3.95 3.87 3.91 21.0M
2021-01-04 4.00 4.02 3.90 3.96 17.5M