Hangzhou EZVIZ Network Co Ltd (688475)

688475
🏛️ 中国 →
33.25
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
2023-12-29 43.80 45.08 43.38 44.90 3.2M
2023-12-28 42.82 44.54 42.20 43.72 3.3M
2023-12-27 42.88 43.98 42.56 43.03 1.5M
2023-12-26 43.35 43.79 41.80 42.50 3.0M
2023-12-25 42.99 43.89 42.66 43.35 1.6M
2023-12-22 44.52 44.80 42.70 42.70 2.1M
2023-12-21 45.60 45.60 44.34 44.82 0.5M
2023-12-20 45.47 45.71 44.83 45.62 0.7M
2023-12-19 44.96 45.98 44.47 45.51 1.6M
2023-12-18 45.18 45.89 44.58 45.25 0.8M
2023-12-15 45.51 45.95 45.01 45.37 0.5M
2023-12-14 46.14 46.35 45.59 45.72 0.4M
2023-12-13 46.62 47.13 45.70 45.91 0.7M
2023-12-12 46.01 47.11 45.88 46.79 1.1M
2023-12-11 46.22 46.49 45.46 46.25 1.7M
2023-12-08 45.82 46.90 45.57 46.80 1.9M
2023-12-07 45.92 46.47 45.00 45.22 1.4M
2023-12-06 45.40 46.38 44.60 45.70 1.2M
2023-12-05 44.73 45.85 43.73 45.39 2.2M
2023-12-04 47.41 47.50 44.80 45.00 2.7M
2023-12-01 46.29 47.52 45.85 47.51 1.1M
2023-11-30 46.33 46.77 45.99 46.43 0.7M
2023-11-29 47.24 47.32 45.90 46.53 1.7M
2023-11-28 47.08 47.90 46.20 47.50 0.8M
2023-11-27 47.18 47.84 45.80 47.16 2.0M
2023-11-24 48.36 48.36 47.22 47.40 0.7M
2023-11-23 48.39 48.50 47.30 47.82 1.7M
2023-11-22 48.89 48.89 47.71 48.70 1.4M
2023-11-21 49.70 49.79 48.81 48.89 0.9M
2023-11-20 49.78 50.18 49.02 49.61 1.1M
2023-11-17 49.92 49.92 48.97 49.72 1.1M
2023-11-16 49.82 50.73 48.88 49.63 1.2M
2023-11-15 49.05 50.89 49.00 50.20 2.2M
2023-11-14 48.96 49.58 48.56 48.76 1.3M
2023-11-13 49.78 50.34 48.60 49.10 1.5M
2023-11-10 49.66 50.08 49.05 50.00 1.1M
2023-11-09 50.00 50.48 49.19 49.86 0.9M
2023-11-08 49.79 50.48 49.50 50.08 1.0M
2023-11-07 49.90 50.23 48.91 50.04 2.7M
2023-11-06 52.10 52.10 49.51 50.21 3.2M
2023-11-03 50.36 52.25 49.91 51.93 1.7M
2023-11-02 49.55 50.77 48.30 49.98 1.4M
2023-11-01 50.12 51.28 49.51 49.54 0.8M
2023-10-31 50.37 50.66 49.70 50.59 1.1M
2023-10-30 49.70 51.58 48.63 50.41 1.4M
2023-10-27 48.35 50.16 47.60 49.53 1.5M
2023-10-26 48.42 49.07 47.33 48.59 1.1M
2023-10-25 49.05 50.00 48.63 49.08 0.9M
2023-10-24 48.40 49.44 47.88 49.00 2.0M
2023-10-23 52.55 53.64 48.48 49.00 2.8M
2023-10-20 53.05 53.39 51.21 51.67 1.2M
2023-10-19 54.43 54.43 52.32 52.67 1.3M
2023-10-18 53.30 55.49 51.30 54.30 2.2M
2023-10-17 52.83 54.15 52.42 53.69 1.8M
2023-10-16 53.09 53.86 51.50 52.40 2.7M
2023-10-13 49.50 57.59 49.50 53.25 6.4M
2023-10-12 49.82 50.41 49.24 50.00 0.7M
2023-10-11 48.41 50.07 48.35 49.82 1.2M
2023-10-10 49.68 49.80 48.37 48.41 1.0M
2023-10-09 49.22 49.95 48.20 49.68 1.5M
2023-09-28 50.40 50.41 48.48 48.70 1.9M
2023-09-27 52.02 52.03 49.55 50.30 2.1M
2023-09-26 49.58 54.42 49.58 51.80 4.3M
2023-09-25 48.67 50.40 48.50 49.43 1.4M
2023-09-22 48.98 49.25 47.21 48.26 1.2M
2023-09-21 46.91 48.93 46.60 48.58 1.9M
2023-09-20 49.38 50.30 46.57 46.80 1.7M
2023-09-19 48.10 49.22 47.55 48.85 1.0M
2023-09-18 48.76 49.22 48.09 48.23 0.6M
2023-09-15 48.98 49.19 48.00 48.67 0.7M
2023-09-14 49.79 50.23 48.60 48.60 1.1M
2023-09-13 48.99 50.72 48.56 50.03 1.8M
2023-09-12 49.20 49.92 48.58 49.00 1.2M
2023-09-11 49.02 49.99 48.28 49.34 2.0M
2023-09-08 48.09 49.82 47.72 49.64 1.5M
2023-09-07 49.75 49.75 48.43 48.50 1.3M
2023-09-06 49.00 50.21 48.80 49.88 1.7M
2023-09-05 51.50 51.91 49.06 49.35 2.8M
2023-09-04 50.55 53.35 49.90 51.81 3.1M
2023-09-01 50.14 51.05 49.13 50.46 2.3M
2023-08-31 48.65 52.89 47.47 50.14 4.7M
2023-08-30 47.50 49.50 47.01 48.30 2.8M
2023-08-29 44.98 48.30 44.06 47.75 3.4M
2023-08-28 45.87 46.50 43.70 45.00 2.9M
2023-08-25 44.86 44.86 42.74 43.60 2.8M
2023-08-24 44.54 45.10 43.76 44.49 1.8M
2023-08-23 45.59 45.59 44.15 44.37 1.8M
2023-08-22 43.43 45.52 42.70 45.31 2.1M
2023-08-21 43.88 44.42 42.73 43.15 1.3M
2023-08-18 43.98 45.19 43.74 44.00 2.0M
2023-08-17 43.98 44.80 43.07 43.80 1.7M
2023-08-16 45.83 45.83 43.80 43.96 1.7M
2023-08-15 44.92 46.35 44.01 46.13 3.4M
2023-08-14 42.00 45.18 41.70 44.55 2.9M
2023-08-11 44.08 44.31 42.76 42.80 1.5M
2023-08-10 44.79 45.06 43.60 43.90 1.6M
2023-08-09 45.10 46.80 44.76 44.89 3.1M
2023-08-08 45.10 45.90 44.27 45.54 3.5M
2023-08-07 43.50 45.88 43.09 44.49 6.2M
2023-08-04 39.95 41.29 39.81 40.50 2.0M
2023-08-03 40.06 40.09 39.24 39.71 1.2M
2023-08-02 40.14 40.60 39.86 40.06 0.7M
2023-08-01 39.81 40.47 38.90 40.32 1.5M
2023-07-31 37.99 40.39 37.90 39.86 1.8M
2023-07-28 39.30 39.45 38.52 38.79 1.3M
2023-07-27 39.94 40.20 38.86 39.04 1.6M
2023-07-26 41.10 41.12 39.30 39.63 3.0M
2023-07-25 41.58 41.58 40.76 41.20 1.0M
2023-07-24 40.49 41.70 39.88 40.87 1.0M
2023-07-21 41.76 42.00 40.48 40.49 1.9M
2023-07-20 43.74 43.74 41.20 41.59 2.5M
2023-07-19 43.47 43.82 42.95 43.74 0.7M
2023-07-18 43.66 43.90 43.00 43.47 0.7M
2023-07-17 44.33 44.96 42.90 43.19 1.1M
2023-07-14 44.57 45.19 43.75 44.22 1.1M
2023-07-13 43.51 44.46 43.50 44.31 0.9M
2023-07-12 46.00 46.83 43.50 43.85 1.7M
2023-07-11 43.21 46.27 43.12 45.77 2.5M
2023-07-10 43.36 44.36 42.63 43.64 1.4M
2023-07-07 43.70 44.47 42.50 43.89 1.5M
2023-07-06 43.78 45.12 43.00 44.12 1.4M
2023-07-05 44.40 45.48 43.50 43.81 1.4M
2023-07-04 44.57 45.60 43.43 44.79 2.3M
2023-07-03 42.96 45.20 42.01 45.02 3.1M
2023-06-30 44.36 44.36 42.82 42.86 2.2M
2023-06-29 44.66 44.66 43.55 44.01 2.3M
2023-06-28 46.80 46.80 42.51 44.28 4.7M
2023-06-27 46.43 47.15 45.18 46.14 1.8M
2023-06-26 48.00 48.85 45.44 45.70 2.7M
2023-06-21 48.09 49.28 46.00 48.17 3.4M
2023-06-20 48.73 49.75 47.01 48.23 3.6M
2023-06-19 48.00 50.16 47.10 49.09 4.4M
2023-06-16 47.09 48.23 46.52 47.47 3.5M
2023-06-15 49.45 50.51 47.24 47.92 3.3M
2023-06-14 46.57 49.81 46.46 49.81 3.9M
2023-06-13 45.50 47.05 45.24 46.63 3.2M
2023-06-12 46.41 47.00 44.91 45.59 2.2M
2023-06-09 47.15 47.50 45.28 46.20 3.7M
2023-06-08 49.05 49.05 46.80 47.18 2.7M
2023-06-07 48.88 50.40 48.56 49.08 1.0M
2023-06-06 51.62 52.10 49.30 49.50 1.5M
2023-06-05 50.63 51.80 49.88 51.25 1.6M
2023-06-02 53.55 53.95 50.35 50.51 2.6M
2023-06-01 50.62 54.44 50.06 53.14 3.5M
2023-05-31 51.22 52.80 50.00 50.66 2.3M
2023-05-30 48.22 52.87 47.24 51.78 4.1M
2023-05-29 50.32 51.50 47.88 48.37 2.5M
2023-05-26 49.88 51.49 49.72 50.10 1.5M
2023-05-25 50.77 51.37 48.65 49.80 1.7M
2023-05-24 51.44 52.63 50.60 50.60 1.4M
2023-05-23 53.80 54.88 51.76 52.22 2.5M
2023-05-22 50.37 55.50 50.37 54.00 4.5M
2023-05-19 47.44 54.50 47.37 51.42 5.2M
2023-05-18 44.63 47.84 44.44 47.32 3.2M
2023-05-17 43.20 44.70 43.20 44.45 1.0M
2023-05-16 45.55 45.55 43.73 43.79 1.7M
2023-05-15 45.88 46.43 43.33 45.08 2.8M
2023-05-12 46.87 48.45 45.91 46.24 2.0M
2023-05-11 49.00 51.20 47.42 47.98 3.5M
2023-05-10 45.92 48.49 45.92 47.62 2.4M
2023-05-09 47.05 48.66 46.20 46.35 2.7M
2023-05-08 44.69 46.97 44.12 46.74 3.5M
2023-05-05 45.90 46.60 44.16 44.29 2.6M
2023-05-04 48.00 48.30 45.20 46.09 3.7M
2023-04-28 47.99 48.50 46.99 47.40 3.1M
2023-04-27 48.78 49.80 46.50 47.13 2.8M
2023-04-26 52.50 52.50 47.80 48.36 3.7M
2023-04-25 52.18 54.44 50.60 52.49 3.3M
2023-04-24 54.99 56.69 52.00 53.23 3.8M
2023-04-21 55.11 57.50 53.69 54.99 5.9M
2023-04-20 48.00 57.78 47.66 56.05 9.1M
2023-04-19 50.24 50.50 48.00 49.00 3.7M
2023-04-18 48.37 50.79 47.23 50.00 5.5M
2023-04-17 48.24 50.89 46.75 48.22 5.1M
2023-04-14 48.87 50.47 45.79 47.49 6.6M
2023-04-13 51.30 53.99 49.48 49.81 7.1M
2023-04-12 49.90 54.13 49.90 51.16 7.3M
2023-04-11 48.49 51.50 46.47 50.00 7.2M
2023-04-10 49.66 53.33 47.83 49.20 13.6M
2023-04-07 47.29 47.80 43.66 47.00 8.2M
2023-04-06 39.00 47.24 39.00 47.24 10.3M
2023-04-04 37.90 40.55 37.55 39.37 5.0M
2023-04-03 37.50 38.33 35.99 37.85 4.9M
2023-03-31 36.41 38.19 36.10 37.44 3.7M
2023-03-30 37.44 37.92 36.40 36.57 2.6M
2023-03-29 37.54 38.63 37.39 37.57 2.7M
2023-03-28 39.86 39.88 37.54 37.54 4.0M
2023-03-27 40.40 41.55 39.38 40.17 2.7M
2023-03-24 40.71 40.76 39.28 40.40 3.6M
2023-03-23 40.39 40.69 39.30 40.50 4.1M
2023-03-22 39.01 41.86 38.98 40.66 3.5M
2023-03-21 40.00 40.92 39.02 39.14 2.6M
2023-03-20 40.22 42.22 39.64 40.53 7.6M
2023-03-17 35.77 39.90 35.77 39.65 6.0M
2023-03-16 36.87 37.08 35.80 36.08 1.5M
2023-03-15 37.06 38.49 36.45 36.50 2.6M
2023-03-14 36.00 37.30 36.00 36.95 2.8M
2023-03-13 35.00 36.96 34.40 36.34 4.0M
2023-03-10 34.12 35.39 33.92 34.71 2.0M
2023-03-09 34.03 34.50 33.46 34.30 1.7M
2023-03-08 34.30 34.30 33.56 33.80 1.9M
2023-03-07 35.42 35.60 34.02 34.09 2.2M
2023-03-06 35.24 35.78 34.52 35.38 1.8M
2023-03-03 35.00 35.38 34.31 35.20 2.0M
2023-03-02 35.70 35.90 34.63 35.19 2.7M
2023-03-01 34.63 36.24 34.63 35.73 2.9M
2023-02-28 34.70 35.35 34.25 34.68 1.6M
2023-02-27 34.50 34.79 33.91 34.30 2.5M
2023-02-24 35.03 35.40 34.33 34.46 2.3M
2023-02-23 35.98 36.30 34.90 35.00 2.8M
2023-02-22 35.80 36.67 35.56 35.86 2.4M
2023-02-21 36.21 37.17 35.93 36.51 3.0M
2023-02-20 34.50 36.60 34.22 36.57 4.9M
2023-02-17 36.15 36.15 34.59 34.60 3.5M
2023-02-16 36.38 37.29 35.58 36.08 5.2M
2023-02-15 36.12 36.65 35.64 36.13 2.6M
2023-02-14 36.68 37.11 35.82 35.91 3.6M
2023-02-13 36.45 37.19 36.09 36.90 4.7M
2023-02-10 37.54 38.16 35.80 36.32 7.2M
2023-02-09 37.98 38.86 37.17 37.68 4.4M
2023-02-08 38.09 39.36 37.70 38.20 5.6M
2023-02-07 38.80 40.17 37.50 37.75 5.6M
2023-02-06 37.50 38.77 37.22 38.37 4.1M
2023-02-03 37.55 38.33 36.45 38.31 6.2M
2023-02-02 37.05 38.77 36.11 37.98 7.0M
2023-02-01 34.43 37.00 34.05 36.97 4.2M
2023-01-31 34.11 35.03 33.89 34.79 4.4M
2023-01-30 32.00 34.44 31.78 34.43 8.3M
2023-01-20 31.90 31.99 31.00 31.87 3.1M
2023-01-19 30.81 32.10 30.75 31.50 3.7M
2023-01-18 30.40 31.41 29.80 31.10 4.7M
2023-01-17 29.91 30.95 29.68 30.49 5.4M
2023-01-16 28.96 30.30 28.90 29.82 7.0M
2023-01-13 29.03 29.32 28.40 29.07 4.8M
2023-01-12 29.23 29.45 28.68 29.02 5.8M
2023-01-11 29.50 30.20 28.80 29.06 6.7M
2023-01-10 28.80 29.92 28.53 29.77 8.8M
2023-01-09 28.80 29.80 28.51 28.89 8.0M
2023-01-06 28.84 29.43 28.10 28.93 10.6M
2023-01-05 28.19 29.38 27.75 28.82 13.5M
2023-01-04 27.22 28.28 27.01 27.88 7.3M
2023-01-03 25.84 28.28 25.36 27.80 15.0M