Grandit Co Ltd (688549)

688549
🏛️ 中国 →
9.92
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
2023-12-29 8.32 8.38 8.29 8.38 8.1M
2023-12-28 8.17 8.37 8.09 8.31 8.6M
2023-12-27 8.03 8.20 7.93 8.17 7.4M
2023-12-26 8.26 8.30 7.99 8.03 8.7M
2023-12-25 8.34 8.38 8.20 8.23 5.6M
2023-12-22 8.50 8.54 8.24 8.33 9.3M
2023-12-21 8.49 8.57 8.35 8.51 8.2M
2023-12-20 8.58 8.66 8.48 8.49 6.4M
2023-12-19 8.52 8.63 8.47 8.57 5.4M
2023-12-18 8.66 8.69 8.48 8.50 6.9M
2023-12-15 8.77 8.84 8.67 8.69 6.3M
2023-12-14 8.93 9.00 8.73 8.75 10.3M
2023-12-13 9.06 9.09 8.88 8.89 9.6M
2023-12-12 9.15 9.24 9.03 9.08 10.8M
2023-12-11 8.98 9.12 8.79 9.12 12.3M
2023-12-08 9.03 9.15 8.94 9.02 13.6M
2023-12-07 8.97 9.14 8.88 8.98 8.6M
2023-12-06 8.90 9.05 8.88 8.94 6.8M
2023-12-05 9.14 9.16 8.88 8.88 13.4M
2023-12-04 9.28 9.34 9.18 9.18 9.4M
2023-12-01 9.19 9.38 9.08 9.27 12.3M
2023-11-30 9.38 9.41 9.06 9.16 15.9M
2023-11-29 9.56 9.73 9.40 9.40 17.8M
2023-11-28 9.28 9.85 9.26 9.58 25.1M
2023-11-27 9.25 9.37 9.14 9.31 15.5M
2023-11-24 9.63 9.63 9.27 9.30 23.0M
2023-11-23 9.56 9.73 9.44 9.68 20.3M
2023-11-22 9.73 9.92 9.55 9.60 24.7M
2023-11-21 10.17 10.17 9.71 9.78 39.5M
2023-11-20 9.85 10.34 9.67 10.23 55.4M
2023-11-17 9.33 9.72 9.26 9.60 34.8M
2023-11-16 9.37 9.47 9.26 9.29 14.0M
2023-11-15 9.56 9.60 9.41 9.42 15.8M
2023-11-14 9.47 9.53 9.35 9.47 14.2M
2023-11-13 9.35 9.49 9.32 9.48 15.5M
2023-11-10 9.28 9.52 9.24 9.32 16.6M
2023-11-09 9.54 9.82 9.38 9.40 34.7M
2023-11-08 9.37 9.60 9.29 9.45 23.9M
2023-11-07 9.42 9.47 9.30 9.36 14.8M
2023-11-06 9.31 9.42 9.21 9.38 21.9M
2023-11-03 8.86 9.27 8.84 9.22 24.8M
2023-11-02 9.10 9.12 8.82 8.82 16.6M
2023-11-01 9.06 9.26 9.02 9.06 18.1M
2023-10-31 9.36 9.67 9.13 9.18 32.4M
2023-10-30 8.95 9.23 8.90 9.16 22.0M
2023-10-27 8.70 9.26 8.68 9.07 28.8M
2023-10-26 8.72 8.76 8.59 8.75 13.9M
2023-10-25 8.71 8.89 8.63 8.81 18.7M
2023-10-24 8.55 8.80 8.51 8.67 19.0M
2023-10-23 8.81 8.82 8.43 8.48 23.1M
2023-10-20 9.11 9.23 8.86 8.88 27.5M
2023-10-19 8.90 9.62 8.85 9.22 46.1M
2023-10-18 9.21 9.33 8.93 8.94 19.1M
2023-10-17 9.23 9.43 8.95 9.31 28.8M
2023-10-16 9.36 9.46 9.18 9.24 23.5M
2023-10-13 9.36 9.42 9.18 9.18 21.0M
2023-10-12 9.56 9.62 9.36 9.42 22.1M
2023-10-11 9.49 9.60 9.34 9.59 24.5M
2023-10-10 9.47 9.58 9.40 9.46 19.3M
2023-10-09 9.80 9.85 9.41 9.43 32.3M
2023-09-28 9.83 9.91 9.61 9.77 31.8M
2023-09-27 9.94 10.04 9.78 9.78 32.6M
2023-09-26 10.34 10.39 9.88 9.89 48.1M
2023-09-25 10.60 10.77 10.36 10.38 37.6M
2023-09-22 10.27 10.90 10.22 10.71 48.3M
2023-09-21 10.88 11.15 10.37 10.39 57.6M
2023-09-20 10.44 11.42 10.33 10.98 75.4M
2023-09-19 10.33 10.65 10.28 10.65 46.5M
2023-09-18 10.53 10.81 10.26 10.31 46.0M
2023-09-15 11.10 11.14 10.52 10.53 65.7M
2023-09-14 12.02 12.11 11.27 11.30 76.7M
2023-09-13 11.61 12.79 11.46 12.28 99.0M
2023-09-12 11.42 12.30 11.22 11.90 94.8M
2023-09-11 13.56 13.57 11.85 11.85 139.6M
2023-09-08 15.12 15.55 12.30 14.61 196.5M