Kingnet Network Co Ltd (002517)

002517
🏛️ 中国 →
27.91
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
2022-12-30 6.59 6.68 6.48 6.56 37.5M
2022-12-29 6.68 6.82 6.56 6.57 67.8M
2022-12-28 6.40 6.44 6.29 6.39 18.7M
2022-12-27 6.50 6.54 6.34 6.41 21.3M
2022-12-26 6.54 6.56 6.47 6.49 15.0M
2022-12-23 6.39 6.59 6.39 6.55 17.7M
2022-12-22 6.48 6.61 6.43 6.46 20.2M
2022-12-21 6.65 6.65 6.41 6.44 15.9M
2022-12-20 6.50 6.67 6.44 6.55 22.1M
2022-12-19 6.55 6.64 6.46 6.49 24.7M
2022-12-16 6.77 6.81 6.53 6.57 39.7M
2022-12-15 6.94 7.09 6.83 6.85 31.1M
2022-12-14 6.78 7.05 6.77 6.95 42.4M
2022-12-13 6.78 6.89 6.75 6.79 25.4M
2022-12-12 6.90 6.95 6.75 6.77 37.6M
2022-12-09 6.92 6.98 6.76 6.90 49.2M
2022-12-08 6.92 7.02 6.80 6.93 32.9M
2022-12-07 6.87 6.98 6.81 6.97 32.1M
2022-12-06 6.93 6.94 6.83 6.91 32.3M
2022-12-05 7.15 7.24 6.92 6.97 65.8M
2022-12-02 7.03 7.30 7.03 7.15 40.4M
2022-12-01 7.10 7.17 7.03 7.08 45.3M
2022-11-30 6.95 7.15 6.95 7.04 43.4M
2022-11-29 6.87 7.04 6.86 6.97 39.9M
2022-11-28 6.76 7.03 6.67 6.96 50.3M
2022-11-25 6.77 6.96 6.75 6.85 46.4M
2022-11-24 6.90 6.93 6.72 6.77 45.1M
2022-11-23 6.78 7.02 6.63 6.97 66.4M
2022-11-22 6.88 6.93 6.69 6.72 55.5M
2022-11-21 7.21 7.24 6.87 6.95 95.6M
2022-11-18 7.08 7.56 7.07 7.25 180.0M
2022-11-17 6.82 7.03 6.73 7.00 162.9M
2022-11-16 6.57 6.73 6.52 6.58 65.4M
2022-11-15 6.42 6.55 6.38 6.50 47.1M
2022-11-14 6.49 6.57 6.34 6.40 54.5M
2022-11-11 6.79 6.82 6.48 6.49 86.5M
2022-11-10 6.52 6.69 6.43 6.66 57.1M
2022-11-09 6.83 6.87 6.53 6.55 65.4M
2022-11-08 6.75 6.75 6.58 6.72 73.5M
2022-11-07 6.46 6.70 6.34 6.68 110.1M
2022-11-04 6.08 6.53 5.99 6.40 133.0M
2022-11-03 6.62 6.65 5.98 6.07 176.9M
2022-11-02 6.45 6.55 6.30 6.55 69.4M
2022-11-01 5.95 5.99 5.78 5.95 43.9M
2022-10-31 5.81 5.98 5.70 5.90 66.7M
2022-10-28 6.16 6.16 5.66 5.70 89.4M
2022-10-27 6.16 6.32 6.06 6.18 57.7M
2022-10-26 6.17 6.25 6.11 6.14 32.7M
2022-10-25 6.11 6.20 5.95 6.14 33.7M
2022-10-24 6.37 6.37 6.04 6.11 45.6M
2022-10-21 6.38 6.42 6.22 6.30 31.0M
2022-10-20 6.43 6.57 6.32 6.40 33.6M
2022-10-19 6.49 6.72 6.40 6.47 47.0M
2022-10-18 6.43 6.60 6.40 6.49 40.0M
2022-10-17 6.44 6.51 6.31 6.40 29.1M
2022-10-14 6.40 6.50 6.32 6.44 35.0M
2022-10-13 6.52 6.54 6.20 6.37 57.5M
2022-10-12 6.43 6.58 6.29 6.55 27.5M
2022-10-11 6.38 6.45 6.20 6.43 34.5M
2022-10-10 6.61 6.64 6.28 6.32 38.9M
2022-09-30 6.61 6.74 6.54 6.55 27.7M
2022-09-29 6.77 6.88 6.63 6.65 32.5M
2022-09-28 6.98 6.99 6.64 6.70 51.0M
2022-09-27 6.80 6.84 6.57 6.81 62.0M
2022-09-26 6.74 6.89 6.53 6.73 63.8M
2022-09-23 7.11 7.11 6.61 6.69 115.2M
2022-09-22 7.41 7.55 7.22 7.24 29.8M
2022-09-21 7.21 7.46 7.14 7.42 31.3M
2022-09-20 7.36 7.46 7.20 7.27 29.4M
2022-09-19 7.47 7.47 7.19 7.33 42.0M
2022-09-16 7.50 7.72 7.44 7.47 46.7M
2022-09-15 7.71 7.85 7.38 7.51 48.7M
2022-09-14 7.65 7.77 7.61 7.71 30.1M
2022-09-13 7.65 7.89 7.59 7.79 39.3M
2022-09-09 7.74 7.78 7.42 7.65 63.9M
2022-09-08 7.84 8.12 7.70 7.73 64.5M
2022-09-07 8.18 8.48 7.80 7.85 115.6M
2022-09-06 7.93 8.17 7.82 8.16 58.3M
2022-09-05 8.10 8.11 7.60 7.89 69.3M
2022-09-02 7.69 8.19 7.67 8.11 82.0M
2022-09-01 7.78 7.79 7.59 7.69 44.9M
2022-08-31 7.84 8.08 7.64 7.72 66.6M
2022-08-30 7.97 8.05 7.77 7.91 40.6M
2022-08-29 7.66 8.00 7.53 7.88 50.0M
2022-08-26 7.83 8.04 7.66 7.75 43.9M
2022-08-25 8.04 8.11 7.52 7.85 95.4M
2022-08-24 8.08 8.43 7.89 8.02 80.3M
2022-08-23 7.99 8.20 7.87 8.10 77.8M
2022-08-22 7.65 8.20 7.52 8.09 140.0M
2022-08-19 7.88 8.18 7.54 7.59 176.2M
2022-08-18 8.08 8.12 7.67 7.80 95.0M
2022-08-17 7.39 8.15 7.35 7.91 170.8M
2022-08-16 7.48 7.75 7.31 7.41 97.6M
2022-08-15 7.16 7.53 7.08 7.40 122.0M
2022-08-12 7.01 7.11 6.80 7.03 127.4M
2022-08-11 6.46 6.97 6.35 6.88 120.6M
2022-08-10 6.35 6.62 6.31 6.47 81.8M
2022-08-09 6.67 6.70 6.28 6.30 96.8M
2022-08-08 6.40 6.88 6.40 6.67 143.4M
2022-08-05 6.00 6.49 5.98 6.40 167.3M
2022-08-04 5.91 6.07 5.90 5.90 82.1M
2022-08-03 5.91 6.06 5.88 5.89 45.6M
2022-08-02 5.92 6.09 5.80 5.98 65.6M
2022-08-01 5.98 6.15 5.94 6.04 30.8M
2022-07-29 6.04 6.09 5.92 5.98 35.1M
2022-07-28 6.13 6.15 6.00 6.01 30.2M
2022-07-27 6.14 6.18 6.06 6.10 30.5M
2022-07-26 6.07 6.20 6.01 6.15 33.1M
2022-07-25 6.10 6.23 6.03 6.04 35.2M
2022-07-22 6.20 6.22 6.04 6.10 42.0M
2022-07-21 6.15 6.30 6.12 6.19 64.1M
2022-07-20 5.86 6.41 5.83 6.15 106.6M
2022-07-19 5.76 5.84 5.73 5.83 34.8M
2022-07-18 5.72 5.78 5.65 5.73 30.4M
2022-07-15 5.81 5.83 5.66 5.68 47.1M
2022-07-14 5.62 5.83 5.55 5.82 56.4M
2022-07-13 5.41 5.69 5.40 5.63 40.1M
2022-07-12 5.45 5.49 5.36 5.40 21.1M
2022-07-11 5.46 5.57 5.41 5.45 24.5M
2022-07-08 5.60 5.71 5.46 5.49 30.9M
2022-07-07 5.63 5.65 5.55 5.60 20.4M
2022-07-06 5.73 5.76 5.58 5.63 29.0M
2022-07-05 5.85 5.89 5.62 5.73 42.4M
2022-07-04 5.54 5.90 5.51 5.83 60.9M
2022-07-01 5.57 5.59 5.51 5.55 18.0M
2022-06-30 5.59 5.66 5.55 5.58 22.9M
2022-06-29 5.75 5.82 5.57 5.59 33.9M
2022-06-28 5.64 5.80 5.60 5.75 33.7M
2022-06-27 5.66 5.80 5.61 5.63 38.2M
2022-06-24 5.45 5.80 5.45 5.65 53.5M
2022-06-23 5.49 5.51 5.29 5.47 35.4M
2022-06-22 5.60 5.61 5.46 5.47 25.9M
2022-06-21 5.56 5.63 5.52 5.62 28.2M
2022-06-20 5.60 5.68 5.52 5.58 32.2M
2022-06-17 5.67 5.73 5.50 5.58 41.1M
2022-06-16 5.46 5.83 5.45 5.71 66.3M
2022-06-15 5.65 5.68 5.45 5.45 38.2M
2022-06-14 5.49 5.66 5.38 5.64 42.1M
2022-06-13 5.53 5.59 5.35 5.56 45.6M
2022-06-10 5.46 5.62 5.45 5.60 25.9M
2022-06-09 5.45 5.69 5.43 5.51 45.7M
2022-06-08 5.68 5.84 5.40 5.50 56.8M
2022-06-07 5.49 5.75 5.44 5.64 45.9M
2022-06-06 5.45 5.49 5.35 5.47 32.7M
2022-06-02 5.48 5.48 5.36 5.43 20.3M
2022-06-01 5.37 5.58 5.35 5.48 31.2M
2022-05-31 5.32 5.42 5.32 5.39 25.0M
2022-05-30 5.42 5.44 5.31 5.37 21.8M
2022-05-27 5.40 5.52 5.34 5.39 34.1M
2022-05-26 5.36 5.40 5.28 5.39 24.9M
2022-05-25 5.27 5.40 5.23 5.36 34.0M
2022-05-24 5.40 5.52 5.27 5.28 54.1M
2022-05-23 5.39 5.45 5.32 5.41 39.8M
2022-05-20 5.34 5.42 5.25 5.33 42.3M
2022-05-19 5.09 5.24 5.05 5.24 31.2M
2022-05-18 5.19 5.23 5.13 5.17 27.3M
2022-05-17 5.14 5.19 5.04 5.18 29.7M
2022-05-16 5.12 5.27 5.09 5.15 42.8M
2022-05-13 5.16 5.20 5.06 5.10 27.6M
2022-05-12 5.09 5.13 4.99 5.09 39.7M
2022-05-11 5.14 5.22 5.07 5.09 43.2M
2022-05-10 5.09 5.15 5.01 5.11 48.7M
2022-05-09 5.02 5.19 4.96 5.18 56.5M
2022-05-06 4.82 5.33 4.78 5.08 115.5M
2022-05-05 4.60 4.97 4.52 4.97 90.4M
2022-04-29 4.45 4.52 4.31 4.52 57.4M
2022-04-28 4.15 4.16 4.03 4.11 24.5M
2022-04-27 3.90 4.17 3.80 4.15 29.3M
2022-04-26 3.96 4.07 3.90 3.97 32.6M
2022-04-25 4.30 4.33 3.96 3.96 42.2M
2022-04-22 4.45 4.50 4.34 4.40 22.4M
2022-04-21 4.69 4.78 4.43 4.44 32.9M
2022-04-20 4.73 4.84 4.67 4.68 28.5M
2022-04-19 4.46 4.79 4.45 4.73 43.0M
2022-04-18 4.45 4.50 4.38 4.50 20.1M
2022-04-15 4.59 4.63 4.45 4.45 28.8M
2022-04-14 4.60 4.72 4.58 4.62 33.4M
2022-04-13 4.79 4.80 4.53 4.54 69.7M
2022-04-12 4.93 5.12 4.75 4.88 99.9M
2022-04-11 4.90 4.92 4.64 4.65 32.9M
2022-04-08 5.05 5.07 4.81 4.90 28.3M
2022-04-07 5.15 5.18 4.98 4.99 29.4M
2022-04-06 5.14 5.28 5.13 5.17 29.2M
2022-04-01 5.05 5.19 5.02 5.15 33.3M
2022-03-31 5.13 5.16 5.06 5.09 26.9M
2022-03-30 5.16 5.19 5.08 5.15 25.9M
2022-03-29 5.13 5.22 5.10 5.16 32.1M
2022-03-28 5.07 5.17 5.01 5.13 28.6M
2022-03-25 5.04 5.16 5.03 5.07 27.3M
2022-03-24 5.03 5.10 5.00 5.05 25.1M
2022-03-23 4.94 5.23 4.92 5.12 42.7M
2022-03-22 4.89 5.02 4.78 4.98 24.1M
2022-03-21 4.88 5.15 4.87 4.92 33.0M
2022-03-18 4.69 4.94 4.66 4.87 35.4M
2022-03-17 4.58 4.82 4.54 4.74 35.0M
2022-03-16 4.45 4.55 4.25 4.55 34.1M
2022-03-15 4.69 4.70 4.34 4.35 37.6M
2022-03-14 4.82 4.87 4.70 4.70 25.3M
2022-03-11 4.64 4.82 4.58 4.81 26.7M
2022-03-10 4.81 4.85 4.70 4.73 21.3M
2022-03-09 4.79 4.84 4.45 4.75 31.1M
2022-03-08 4.98 4.99 4.75 4.78 28.5M
2022-03-07 5.05 5.07 4.94 4.99 20.4M
2022-03-04 4.99 5.10 4.93 5.05 28.5M
2022-03-03 5.07 5.07 4.97 4.99 19.1M
2022-03-02 4.96 5.05 4.93 5.03 18.7M
2022-03-01 4.98 5.06 4.93 5.01 21.3M
2022-02-28 4.95 4.99 4.78 4.99 29.3M
2022-02-25 4.99 5.06 4.94 4.96 25.2M
2022-02-24 5.20 5.22 4.80 4.93 58.1M
2022-02-23 5.23 5.30 5.21 5.24 23.3M
2022-02-22 5.39 5.40 5.17 5.21 38.3M
2022-02-21 5.33 5.49 5.32 5.45 32.6M
2022-02-18 5.16 5.32 5.13 5.32 23.8M
2022-02-17 5.24 5.33 5.16 5.18 24.0M
2022-02-16 5.29 5.33 5.25 5.28 22.7M
2022-02-15 5.20 5.32 5.20 5.25 26.3M
2022-02-14 5.30 5.34 5.15 5.20 28.3M
2022-02-11 5.46 5.51 5.27 5.29 31.4M
2022-02-10 5.47 5.57 5.42 5.49 34.1M
2022-02-09 5.25 5.47 5.22 5.46 38.4M
2022-02-08 5.17 5.24 5.06 5.24 33.0M
2022-02-07 5.28 5.31 5.11 5.14 37.6M
2022-01-28 5.11 5.24 5.07 5.16 31.8M
2022-01-27 5.32 5.37 5.03 5.07 38.2M
2022-01-26 5.23 5.37 5.19 5.27 34.5M
2022-01-25 5.36 5.43 5.13 5.15 38.9M
2022-01-24 5.36 5.47 5.26 5.41 28.3M
2022-01-21 5.48 5.72 5.41 5.41 38.3M
2022-01-20 5.70 5.71 5.45 5.49 53.6M
2022-01-19 5.75 5.95 5.71 5.77 53.1M
2022-01-18 5.91 5.93 5.67 5.69 46.7M
2022-01-17 5.81 5.97 5.75 5.90 52.6M
2022-01-14 5.68 5.94 5.58 5.84 60.7M
2022-01-13 5.75 5.80 5.69 5.74 37.4M
2022-01-12 5.78 5.82 5.65 5.74 38.4M
2022-01-11 5.84 5.95 5.67 5.70 47.9M
2022-01-10 5.82 5.95 5.75 5.88 49.6M
2022-01-07 6.07 6.13 5.80 5.82 60.9M
2022-01-06 6.11 6.19 5.94 6.03 64.1M
2022-01-05 6.16 6.24 5.93 6.16 85.8M
2022-01-04 5.84 6.29 5.74 6.16 118.7M