Hangzhou Zhengqiang Corp Ltd (301119)

301119
🏛️ 中国 →
39.67
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
2022-12-30 20.49 20.57 20.18 20.28 0.3M
2022-12-29 20.56 20.64 20.16 20.35 0.5M
2022-12-28 21.02 21.02 20.39 20.50 0.5M
2022-12-27 21.09 21.22 20.71 21.05 0.4M
2022-12-26 20.11 21.11 20.11 20.97 0.5M
2022-12-23 20.63 20.69 20.22 20.38 0.4M
2022-12-22 21.08 21.34 20.55 20.63 0.5M
2022-12-21 21.39 21.40 20.89 20.99 0.5M
2022-12-20 21.21 21.54 21.05 21.39 0.6M
2022-12-19 21.93 22.05 21.15 21.21 0.8M
2022-12-16 22.15 22.26 21.78 21.93 0.6M
2022-12-15 21.69 22.32 21.59 22.29 0.9M
2022-12-14 21.61 22.12 21.61 21.69 0.7M
2022-12-13 22.06 22.55 21.65 21.65 1.0M
2022-12-12 22.31 22.31 22.00 22.20 0.6M
2022-12-09 22.48 22.65 22.04 22.17 0.8M
2022-12-08 22.62 22.66 22.31 22.55 0.8M
2022-12-07 22.46 22.59 22.12 22.45 0.8M
2022-12-06 22.45 22.52 22.10 22.32 0.6M
2022-12-05 22.61 22.69 22.27 22.49 0.8M
2022-12-02 22.26 22.46 22.16 22.31 0.7M
2022-12-01 22.60 22.85 22.15 22.39 1.0M
2022-11-30 21.81 22.44 21.65 22.24 1.1M
2022-11-29 21.53 21.95 21.38 21.87 0.6M
2022-11-28 21.39 21.54 21.04 21.36 0.7M
2022-11-25 22.31 22.31 21.60 21.68 0.7M
2022-11-24 22.05 22.71 21.94 22.21 1.1M
2022-11-23 22.19 22.53 21.54 21.87 1.0M
2022-11-22 22.73 22.94 22.19 22.30 1.0M
2022-11-21 22.09 22.83 21.85 22.67 1.2M
2022-11-18 22.81 22.81 21.98 22.09 1.5M
2022-11-17 22.61 22.82 22.42 22.79 0.7M
2022-11-16 23.03 23.42 22.62 22.75 1.2M
2022-11-15 22.42 23.07 22.22 23.05 1.3M
2022-11-14 22.51 22.82 22.32 22.50 1.3M
2022-11-11 23.46 23.46 22.51 22.51 2.1M
2022-11-10 22.74 23.22 22.50 22.51 2.6M
2022-11-09 23.08 24.95 23.07 23.49 3.2M
2022-11-08 22.73 23.28 22.46 23.19 1.8M
2022-11-07 22.69 22.99 22.54 22.73 1.2M
2022-11-04 22.48 23.08 22.48 22.82 1.5M
2022-11-03 22.26 22.77 22.17 22.67 1.6M
2022-11-02 21.92 22.49 21.69 22.38 1.8M
2022-11-01 21.38 21.91 21.28 21.89 1.3M
2022-10-31 20.89 21.58 20.62 21.38 1.5M
2022-10-28 21.79 21.79 20.62 20.72 1.6M
2022-10-27 22.31 22.46 21.68 21.81 2.8M
2022-10-26 23.32 23.99 22.35 22.35 3.7M
2022-10-25 21.29 22.67 20.95 22.65 2.7M
2022-10-24 21.22 21.84 21.07 21.35 1.7M
2022-10-21 21.22 21.29 20.93 21.09 1.0M
2022-10-20 21.19 21.42 20.83 21.02 1.2M
2022-10-19 21.35 21.65 21.15 21.29 1.1M
2022-10-18 21.79 21.99 21.19 21.38 1.4M
2022-10-17 20.89 21.45 20.78 21.45 1.2M
2022-10-14 20.98 21.11 20.78 21.05 1.4M
2022-10-13 20.67 20.92 20.39 20.63 1.4M
2022-10-12 20.25 20.83 19.58 20.77 1.6M
2022-10-11 19.93 20.25 19.70 20.14 0.9M
2022-10-10 20.27 20.72 19.70 20.07 1.1M
2022-09-30 20.92 21.09 20.00 20.14 1.4M
2022-09-29 21.12 21.54 20.97 21.02 1.3M
2022-09-28 22.54 22.54 20.86 21.04 1.9M
2022-09-27 22.53 23.15 21.83 22.83 1.8M
2022-09-26 22.19 22.92 22.19 22.52 1.2M
2022-09-23 23.47 23.59 22.45 22.65 1.6M
2022-09-22 23.75 24.05 23.37 23.59 1.4M
2022-09-21 24.22 24.22 23.46 23.79 2.1M
2022-09-20 22.99 24.42 22.83 24.40 3.3M
2022-09-19 23.01 23.28 22.47 22.63 1.8M
2022-09-16 23.82 24.03 23.01 23.02 1.7M
2022-09-15 25.34 25.50 23.69 24.03 2.7M
2022-09-14 25.93 26.45 25.01 25.27 3.5M
2022-09-13 25.85 26.59 25.62 26.52 2.8M
2022-09-09 27.48 27.54 25.78 25.84 4.7M
2022-09-08 26.42 29.20 26.42 28.04 7.0M
2022-09-07 26.65 27.29 26.39 26.92 4.2M
2022-09-06 26.69 26.77 25.78 26.65 2.5M
2022-09-05 26.15 27.05 25.69 26.70 3.5M
2022-09-02 26.69 27.24 26.30 27.17 4.9M
2022-09-01 27.31 27.77 26.31 26.69 6.3M
2022-08-31 28.45 29.22 26.69 27.98 10.7M
2022-08-30 24.08 27.26 23.93 27.26 8.2M
2022-08-29 22.45 22.73 21.96 22.72 0.7M
2022-08-26 22.61 22.74 22.31 22.45 0.8M
2022-08-25 23.62 23.62 22.23 22.54 1.5M
2022-08-24 24.74 24.91 23.08 23.12 2.5M
2022-08-23 24.57 25.46 24.32 24.91 1.9M
2022-08-22 25.12 25.14 24.32 24.50 2.3M
2022-08-19 26.78 26.82 25.04 25.08 3.3M
2022-08-18 24.97 26.88 24.87 26.49 4.3M
2022-08-17 25.78 25.85 24.83 25.05 1.8M
2022-08-16 25.02 26.07 24.92 25.85 2.1M
2022-08-15 25.17 25.29 24.77 25.02 1.0M
2022-08-12 25.83 25.95 25.17 25.28 1.7M
2022-08-11 26.23 26.32 25.55 25.87 1.9M
2022-08-10 26.28 26.50 25.79 26.07 1.8M
2022-08-09 26.15 26.92 25.77 26.45 3.0M
2022-08-08 24.46 26.07 24.00 26.07 2.7M
2022-08-05 24.95 25.38 24.23 24.42 1.8M
2022-08-04 25.89 25.94 24.55 25.05 1.7M
2022-08-03 24.76 26.45 24.76 25.19 2.7M
2022-08-02 26.15 26.15 25.02 25.05 2.8M
2022-08-01 25.41 26.92 25.41 26.47 3.3M
2022-07-29 25.65 26.10 25.28 25.78 2.3M
2022-07-28 25.31 26.14 25.01 25.72 3.0M
2022-07-27 23.58 25.15 23.58 25.15 2.3M
2022-07-26 23.96 23.96 23.08 23.73 0.9M
2022-07-25 24.29 24.59 23.73 23.82 0.9M
2022-07-22 24.59 24.79 24.14 24.45 1.1M
2022-07-21 24.50 24.75 24.13 24.55 1.2M
2022-07-20 24.39 24.67 24.02 24.49 1.2M
2022-07-19 24.08 25.00 23.85 24.54 2.3M
2022-07-18 23.25 24.19 23.25 24.07 2.0M
2022-07-15 22.85 24.35 22.85 23.52 3.0M
2022-07-14 22.14 22.92 22.14 22.77 1.0M
2022-07-13 22.10 22.53 22.10 22.23 0.6M
2022-07-12 23.54 23.54 22.03 22.10 1.2M
2022-07-11 23.85 23.85 22.91 23.15 1.2M
2022-07-08 24.76 24.85 23.43 23.67 1.9M
2022-07-07 23.22 23.94 22.89 23.89 1.9M
2022-07-06 22.85 23.32 22.66 23.23 1.1M
2022-07-05 23.68 23.82 22.55 22.82 1.7M
2022-07-04 23.78 23.79 23.01 23.59 1.2M
2022-07-01 24.19 24.23 23.49 23.61 1.5M
2022-06-30 24.47 25.55 24.00 24.06 2.8M
2022-06-29 26.49 26.61 24.56 24.62 4.0M
2022-06-28 25.58 27.19 25.12 26.80 4.5M
2022-06-27 26.17 26.31 25.18 25.71 3.6M
2022-06-24 25.07 26.49 24.72 26.07 5.4M
2022-06-23 24.46 25.77 24.38 25.09 5.0M
2022-06-22 23.69 24.54 23.63 24.25 3.7M
2022-06-21 24.00 24.00 23.19 23.55 1.6M
2022-06-20 24.00 24.26 23.45 23.84 1.7M
2022-06-17 23.50 23.91 23.16 23.85 1.7M
2022-06-16 24.09 24.23 23.46 23.66 2.0M
2022-06-15 24.87 25.08 24.09 24.09 2.3M
2022-06-14 24.62 24.83 23.92 24.81 3.2M
2022-06-13 23.45 25.96 22.75 24.89 5.4M
2022-06-10 22.37 22.91 21.99 22.83 1.2M
2022-06-09 23.12 23.44 22.09 22.09 1.5M
2022-06-08 23.92 24.06 22.86 23.38 1.7M
2022-06-07 24.79 24.79 23.54 23.82 2.7M
2022-06-06 24.15 24.92 24.15 24.81 2.7M
2022-06-02 23.69 24.77 23.47 24.53 3.4M
2022-06-01 23.47 24.43 23.42 23.93 3.2M
2022-05-31 23.85 24.07 22.99 23.24 2.0M
2022-05-30 22.63 23.72 22.48 23.72 2.5M
2022-05-27 22.18 23.45 22.18 22.48 1.5M
2022-05-26 23.10 23.29 22.21 22.48 1.4M
2022-05-25 21.94 23.55 21.94 22.85 2.1M
2022-05-24 24.01 24.77 22.22 22.22 3.3M
2022-05-23 23.62 24.22 23.37 23.85 1.9M
2022-05-20 23.05 24.11 23.05 23.36 2.1M
2022-05-19 22.58 23.30 22.32 23.04 1.6M
2022-05-18 23.62 23.65 22.78 23.05 2.1M
2022-05-17 23.13 23.68 22.46 23.48 2.8M
2022-05-16 23.72 23.85 22.44 23.04 2.9M
2022-05-13 22.56 23.70 22.40 23.70 4.6M
2022-05-12 22.56 23.31 21.82 22.77 3.3M
2022-05-11 22.15 24.45 22.15 22.78 5.0M
2022-05-10 21.35 22.82 21.35 22.53 3.9M
2022-05-09 21.24 22.06 21.07 21.35 2.6M
2022-05-06 20.86 22.00 20.86 21.70 3.6M
2022-05-05 22.71 23.75 21.58 21.62 5.8M
2022-04-29 18.15 20.95 18.15 20.95 2.0M
2022-04-28 18.29 18.45 17.32 17.46 1.1M
2022-04-27 17.69 18.61 17.12 18.49 1.1M
2022-04-26 19.27 19.85 17.89 17.95 1.5M
2022-04-25 21.25 21.92 19.15 19.19 1.5M
2022-04-22 20.66 22.04 20.35 21.55 1.5M
2022-04-21 21.52 21.99 20.78 20.80 1.8M
2022-04-20 21.69 22.54 21.48 22.47 2.3M
2022-04-19 21.78 22.23 21.33 21.70 2.2M
2022-04-18 20.64 22.89 20.58 22.17 2.9M
2022-04-15 20.35 21.31 19.42 20.68 2.1M
2022-04-14 20.68 21.07 20.46 20.46 0.6M
2022-04-13 20.85 20.85 20.17 20.52 0.6M
2022-04-12 20.43 20.90 20.23 20.86 0.7M
2022-04-11 21.45 21.46 20.35 20.43 1.3M
2022-04-08 22.83 22.83 21.46 21.58 1.8M
2022-04-07 22.71 23.82 22.42 22.88 1.9M
2022-04-06 22.32 22.95 22.22 22.72 0.8M
2022-04-01 22.91 22.91 22.25 22.30 0.8M
2022-03-31 23.42 23.42 22.95 23.01 0.9M
2022-03-30 23.25 23.60 23.10 23.31 0.7M
2022-03-29 23.94 23.98 23.08 23.24 0.8M
2022-03-28 24.27 24.44 23.70 23.89 0.7M
2022-03-25 24.20 24.77 24.20 24.39 0.8M
2022-03-24 25.07 25.07 24.04 24.32 1.0M
2022-03-23 25.12 25.49 24.79 25.06 0.6M
2022-03-22 25.23 25.60 24.75 25.12 1.2M
2022-03-21 24.86 25.62 24.62 25.39 1.3M
2022-03-18 24.00 24.86 24.00 24.82 1.2M
2022-03-17 23.76 24.37 23.68 24.20 1.2M
2022-03-16 22.98 23.92 22.05 23.67 1.5M
2022-03-15 24.02 24.02 22.40 22.40 1.1M
2022-03-14 24.92 24.92 23.87 23.90 1.1M
2022-03-11 24.63 25.31 24.35 25.09 1.1M
2022-03-10 25.41 26.22 24.93 25.09 1.6M
2022-03-09 25.10 25.24 23.31 24.90 1.5M
2022-03-08 26.54 26.76 24.64 24.92 1.4M
2022-03-07 27.26 27.50 26.49 26.50 1.5M
2022-03-04 28.56 28.56 27.32 27.48 2.8M
2022-03-03 28.62 29.82 27.72 29.15 3.7M
2022-03-02 27.69 28.73 27.42 28.35 2.6M
2022-03-01 26.67 28.26 26.67 27.94 2.4M
2022-02-28 27.30 27.54 26.31 26.67 0.9M
2022-02-25 26.54 27.78 26.54 27.19 1.3M
2022-02-24 27.70 28.11 25.90 26.42 2.4M
2022-02-23 27.76 28.19 27.54 27.94 1.6M
2022-02-22 36.91 36.91 35.64 36.18 1.4M
2022-02-21 37.00 37.74 36.32 37.04 1.8M
2022-02-18 36.55 38.26 36.55 37.34 2.5M
2022-02-17 34.98 40.93 34.15 38.59 4.4M
2022-02-16 33.75 34.40 33.40 34.40 1.3M
2022-02-15 32.24 34.50 32.24 33.75 1.3M
2022-02-14 31.95 32.90 31.90 32.54 0.6M
2022-02-11 33.18 33.18 32.19 32.28 0.8M
2022-02-10 33.75 34.09 32.90 33.31 0.8M
2022-02-09 33.00 33.64 33.00 33.50 0.5M
2022-02-08 32.96 33.48 32.80 33.30 0.6M
2022-02-07 33.00 33.22 32.60 32.90 0.6M
2022-01-28 31.91 32.69 31.77 32.19 0.7M
2022-01-27 33.70 33.99 31.60 31.71 1.0M
2022-01-26 33.80 34.11 33.31 33.79 0.6M
2022-01-25 34.90 35.43 33.58 33.58 1.0M
2022-01-24 34.51 35.29 34.51 34.98 0.6M
2022-01-21 34.92 35.55 34.52 34.68 0.8M
2022-01-20 37.15 37.27 34.98 35.07 1.5M
2022-01-19 37.68 37.87 36.70 37.15 1.0M
2022-01-18 38.89 39.00 37.29 37.68 1.7M
2022-01-17 38.52 39.49 37.30 39.09 1.5M
2022-01-14 39.59 41.57 38.83 39.29 2.4M
2022-01-13 38.55 39.10 38.51 38.81 0.9M
2022-01-12 38.11 38.98 38.11 38.80 1.2M
2022-01-11 38.35 39.11 37.68 37.94 1.2M
2022-01-10 37.72 38.47 36.50 38.35 1.3M
2022-01-07 38.89 39.26 37.90 37.90 1.5M
2022-01-06 38.64 39.27 38.25 38.88 1.1M
2022-01-05 40.18 40.80 38.32 38.63 2.3M
2022-01-04 41.86 42.70 41.32 41.47 1.5M