Loongson Technology Corp Ltd (688047)

688047
🏛️ 中国 →
154.86
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
2023-12-29 110.89 112.69 108.50 110.61 3.8M
2023-12-28 108.78 112.75 108.01 110.17 4.1M
2023-12-27 109.99 112.42 109.05 109.70 3.4M
2023-12-26 111.56 113.23 107.81 108.20 3.6M
2023-12-25 114.45 115.80 107.00 112.55 4.7M
2023-12-22 119.33 119.45 112.17 113.88 4.5M
2023-12-21 114.00 120.30 113.60 118.12 4.3M
2023-12-20 119.49 119.60 115.28 115.30 4.2M
2023-12-19 120.70 122.80 116.66 119.69 4.0M
2023-12-18 118.67 124.35 117.11 120.98 5.1M
2023-12-15 119.18 121.63 116.00 118.83 4.2M
2023-12-14 120.92 122.88 118.40 119.01 5.7M
2023-12-13 131.00 131.00 120.38 120.59 9.0M
2023-12-12 129.50 130.63 126.05 130.05 7.7M
2023-12-11 124.43 133.21 123.15 131.30 9.7M
2023-12-08 117.40 129.90 116.60 125.55 18.3M
2023-12-07 114.00 118.40 110.56 117.33 10.5M
2023-12-06 114.50 118.28 112.00 115.10 11.1M
2023-12-05 116.40 121.21 114.23 115.85 9.1M
2023-12-04 115.32 123.90 114.53 117.85 11.4M
2023-12-01 114.52 115.88 110.90 114.10 10.0M
2023-11-30 110.60 120.60 107.50 115.10 16.4M
2023-11-29 103.00 120.68 101.55 113.05 16.5M
2023-11-28 100.47 110.00 98.13 102.78 12.3M
2023-11-27 93.32 101.11 92.50 100.48 9.0M
2023-11-24 95.90 95.91 91.88 92.53 3.0M
2023-11-23 94.87 97.12 93.16 96.37 3.2M
2023-11-22 96.22 97.86 94.42 94.60 4.0M
2023-11-21 98.81 100.10 96.59 97.07 4.5M
2023-11-20 96.00 101.32 95.00 100.10 8.0M
2023-11-17 94.00 95.98 93.00 94.83 3.7M
2023-11-16 95.60 96.80 94.00 94.01 4.3M
2023-11-15 95.00 98.60 93.78 96.62 8.8M
2023-11-14 89.11 92.99 88.80 92.59 4.8M
2023-11-13 88.90 90.58 87.88 89.34 2.0M
2023-11-10 87.98 90.29 87.80 88.51 2.6M
2023-11-09 89.32 92.14 88.24 89.39 3.7M
2023-11-08 90.06 92.86 89.30 90.00 6.6M
2023-11-07 86.67 90.14 86.50 89.85 4.1M
2023-11-06 84.50 87.46 83.83 86.92 3.1M
2023-11-03 80.79 84.75 80.78 83.93 3.0M
2023-11-02 82.11 83.79 81.09 81.22 2.1M
2023-11-01 80.95 84.35 80.30 81.80 3.1M
2023-10-31 82.02 82.88 79.50 80.87 2.7M
2023-10-30 78.15 82.23 78.00 82.02 3.3M
2023-10-27 80.20 80.20 74.54 79.46 4.9M
2023-10-26 84.00 85.36 81.50 83.74 2.8M
2023-10-25 83.59 86.68 83.10 84.92 3.4M
2023-10-24 82.65 83.60 79.40 83.16 3.6M
2023-10-23 87.53 88.46 82.14 82.60 4.2M
2023-10-20 88.40 90.57 86.57 88.18 4.1M
2023-10-19 86.01 95.00 86.01 89.91 8.1M
2023-10-18 87.00 89.89 86.44 87.47 3.5M
2023-10-17 85.00 85.98 83.80 85.05 1.5M
2023-10-16 88.27 88.27 84.15 84.91 3.2M
2023-10-13 89.40 90.66 88.51 89.23 2.1M
2023-10-12 92.00 92.95 89.42 90.18 3.2M
2023-10-11 91.78 93.37 89.30 92.35 4.3M
2023-10-10 87.94 93.98 87.70 90.71 5.8M
2023-10-09 86.85 87.00 85.51 86.49 1.4M
2023-09-28 87.00 88.10 86.40 86.88 1.3M
2023-09-27 87.10 87.59 86.51 86.89 1.3M
2023-09-26 87.40 88.78 85.91 86.88 1.7M
2023-09-25 87.90 89.00 86.75 87.45 1.4M
2023-09-22 85.21 88.50 84.71 88.18 2.2M
2023-09-21 85.99 87.18 85.12 85.21 1.4M
2023-09-20 88.00 88.77 86.22 86.28 1.9M
2023-09-19 88.00 89.95 87.10 88.12 1.8M
2023-09-18 89.49 89.80 87.80 88.09 2.1M
2023-09-15 89.03 91.16 86.59 90.96 3.5M
2023-09-14 89.99 90.49 88.38 88.89 1.8M
2023-09-13 92.18 92.18 89.32 90.23 2.6M
2023-09-12 94.36 94.36 91.98 92.24 2.9M
2023-09-11 91.38 94.83 90.29 94.11 3.7M
2023-09-08 88.88 92.50 88.88 91.47 2.7M
2023-09-07 94.94 95.00 90.00 90.00 3.8M
2023-09-06 91.10 95.50 90.65 95.23 4.4M
2023-09-05 93.91 94.61 91.60 91.86 2.6M
2023-09-04 94.22 94.30 91.19 93.94 3.1M
2023-09-01 96.83 97.79 93.35 94.00 2.9M
2023-08-31 95.00 98.49 93.53 96.91 4.4M
2023-08-30 94.30 97.58 93.20 95.98 4.1M
2023-08-29 90.00 93.85 89.20 93.10 3.4M
2023-08-28 94.20 94.94 89.39 90.00 2.7M
2023-08-25 91.80 92.44 87.80 88.70 3.0M
2023-08-24 92.46 94.50 90.89 92.99 2.8M
2023-08-23 94.99 94.99 90.10 90.15 2.2M
2023-08-22 92.61 95.09 89.50 95.00 3.2M
2023-08-21 91.50 94.50 91.06 91.75 1.9M
2023-08-18 94.99 95.36 91.76 91.84 1.8M
2023-08-17 90.79 94.84 90.10 93.61 2.1M
2023-08-16 93.16 94.38 91.00 91.30 1.8M
2023-08-15 95.35 95.35 92.75 94.00 2.0M
2023-08-14 93.01 97.56 92.12 94.40 3.0M
2023-08-11 96.00 97.20 93.16 93.52 2.0M
2023-08-10 94.66 96.56 91.50 96.26 3.1M
2023-08-09 104.21 105.88 96.00 96.03 8.9M
2023-08-08 99.39 107.49 99.39 106.00 6.2M
2023-08-07 100.55 101.20 98.50 99.98 2.7M
2023-08-04 101.00 101.39 98.40 100.31 3.0M
2023-08-03 99.51 103.66 99.03 101.35 5.5M
2023-08-02 99.99 100.44 95.88 99.27 3.8M
2023-08-01 98.78 104.80 97.60 102.33 5.5M
2023-07-31 96.95 99.97 96.35 99.01 2.3M
2023-07-28 97.23 98.78 95.33 96.86 1.5M
2023-07-27 98.94 100.18 97.30 97.80 1.2M
2023-07-26 100.13 100.69 98.81 99.05 1.1M
2023-07-25 101.15 101.15 98.78 99.86 1.4M
2023-07-24 98.09 101.65 97.90 98.95 2.3M
2023-07-21 101.88 102.70 98.69 99.78 2.7M
2023-07-20 105.40 106.76 101.72 102.39 2.4M
2023-07-19 106.80 108.80 105.09 105.44 1.4M
2023-07-18 107.29 108.62 106.08 106.70 1.3M
2023-07-17 109.18 109.47 105.75 107.16 2.4M
2023-07-14 111.60 112.55 109.02 109.10 2.3M
2023-07-13 109.69 111.32 108.30 109.65 2.2M
2023-07-12 116.06 116.50 109.70 109.95 2.4M
2023-07-11 113.76 119.50 112.80 116.00 2.2M
2023-07-10 112.90 115.49 112.80 113.99 0.9M
2023-07-07 115.58 115.95 112.88 113.09 1.4M
2023-07-06 116.20 118.28 115.90 116.00 1.0M
2023-07-05 119.01 122.00 116.39 116.47 1.9M
2023-07-04 116.90 121.50 114.65 120.08 2.0M
2023-07-03 114.93 119.50 114.88 116.38 2.0M
2023-06-30 115.81 117.36 113.35 114.79 1.8M
2023-06-29 117.78 120.89 115.60 116.70 2.8M
2023-06-28 124.07 124.84 111.29 120.40 5.3M
2023-06-27 136.98 138.65 134.10 134.87 1.1M
2023-06-26 135.00 142.96 133.99 137.53 2.1M
2023-06-21 145.20 147.60 138.06 138.76 2.3M
2023-06-20 146.50 150.36 142.67 148.69 2.8M
2023-06-19 135.35 147.46 135.26 144.84 3.0M
2023-06-16 135.01 137.50 132.00 136.15 1.8M
2023-06-15 139.19 140.00 134.31 136.00 2.4M
2023-06-14 141.55 142.80 138.00 142.55 2.1M
2023-06-13 139.68 143.89 136.69 142.88 2.3M
2023-06-12 144.30 146.87 137.61 139.50 2.1M
2023-06-09 140.21 145.28 136.90 143.00 2.0M
2023-06-08 142.45 143.42 138.76 140.00 1.4M
2023-06-07 142.58 146.00 141.68 143.98 1.4M
2023-06-06 150.57 152.80 145.56 146.00 1.6M
2023-06-05 152.32 155.31 150.22 150.49 1.4M
2023-06-02 157.77 158.70 150.31 152.00 1.7M
2023-06-01 160.55 160.55 155.92 156.56 2.1M
2023-05-31 161.00 165.58 157.00 163.00 2.2M
2023-05-30 159.10 163.50 155.00 163.01 2.2M
2023-05-29 160.00 164.25 158.10 161.68 2.3M
2023-05-26 155.55 165.00 153.12 161.71 3.5M
2023-05-25 140.99 157.68 138.57 157.68 3.4M
2023-05-24 136.51 141.19 134.31 137.13 1.1M
2023-05-23 142.30 143.25 137.76 137.76 1.0M
2023-05-22 147.03 148.50 139.70 143.30 1.4M
2023-05-19 144.17 150.50 144.17 147.17 2.1M
2023-05-18 140.00 145.90 137.66 143.71 2.1M
2023-05-17 133.30 146.88 132.80 140.49 2.4M
2023-05-16 133.49 135.36 130.80 132.01 1.2M
2023-05-15 133.33 136.25 131.61 133.35 1.5M
2023-05-12 138.00 141.96 133.27 134.05 1.6M
2023-05-11 137.91 142.88 137.60 140.58 1.5M
2023-05-10 139.00 146.99 136.16 137.60 2.2M
2023-05-09 138.75 145.00 135.71 140.70 2.2M
2023-05-08 135.80 139.90 133.90 137.75 1.6M
2023-05-05 139.00 143.64 135.57 136.55 2.3M
2023-05-04 150.58 152.49 138.66 139.80 2.8M
2023-04-28 142.90 152.73 142.02 150.58 3.0M
2023-04-27 158.20 166.00 142.77 142.77 4.1M
2023-04-26 168.00 169.60 151.66 162.50 5.0M
2023-04-25 156.72 183.70 154.56 173.73 4.9M
2023-04-24 150.00 161.41 149.52 157.11 2.8M
2023-04-21 167.80 168.00 152.00 152.00 4.3M
2023-04-20 160.24 171.99 159.00 169.48 4.5M
2023-04-19 153.00 165.00 153.00 159.21 4.3M
2023-04-18 154.73 156.58 150.01 152.11 2.3M
2023-04-17 155.02 160.00 154.00 156.57 2.0M
2023-04-14 158.00 159.98 149.60 158.58 2.8M
2023-04-13 161.00 166.39 154.53 157.45 2.9M
2023-04-12 152.44 163.22 149.10 162.88 3.5M
2023-04-11 158.00 162.30 152.00 154.01 3.4M
2023-04-10 159.00 171.00 153.34 160.02 5.1M
2023-04-07 150.25 154.44 149.24 153.00 2.6M
2023-04-06 156.00 165.48 150.88 151.01 4.3M
2023-04-04 154.98 172.00 152.23 157.50 4.8M
2023-04-03 148.48 154.78 142.00 153.29 3.8M
2023-03-31 144.00 148.00 141.50 146.61 2.4M
2023-03-30 146.50 147.53 141.40 143.28 2.7M
2023-03-29 135.20 151.48 133.72 146.50 4.9M
2023-03-28 139.00 139.97 133.50 134.18 2.6M
2023-03-27 142.35 145.35 137.00 139.99 3.4M
2023-03-24 144.80 150.42 140.34 145.06 3.3M
2023-03-23 137.37 149.64 137.00 145.34 3.5M
2023-03-22 132.79 141.96 131.77 138.88 3.5M
2023-03-21 135.38 136.65 129.97 133.46 3.2M
2023-03-20 134.00 139.82 132.10 136.65 3.8M
2023-03-17 121.00 137.54 119.88 134.17 4.6M
2023-03-16 119.89 123.00 119.50 119.70 1.8M
2023-03-15 121.00 123.80 119.70 121.23 2.1M
2023-03-14 116.35 123.90 114.07 121.67 3.5M
2023-03-13 112.00 117.26 111.67 117.06 2.8M
2023-03-10 113.57 115.76 109.50 110.61 3.4M
2023-03-09 115.90 116.98 113.70 114.97 1.8M
2023-03-08 112.91 116.00 112.60 115.15 1.5M
2023-03-07 120.07 120.70 112.10 113.10 3.1M
2023-03-06 121.40 122.20 118.51 120.72 2.6M
2023-03-03 116.66 128.00 112.63 122.80 4.0M
2023-03-02 119.00 119.85 115.20 115.50 1.8M
2023-03-01 115.80 120.50 114.90 119.65 2.0M
2023-02-28 117.88 119.90 113.16 116.00 1.9M
2023-02-27 120.10 122.00 116.00 117.00 1.6M
2023-02-24 117.10 122.92 116.80 119.04 2.1M
2023-02-23 115.90 121.88 113.11 118.68 2.4M
2023-02-22 112.00 117.94 111.53 115.75 1.6M
2023-02-21 114.70 117.80 111.80 113.88 1.8M
2023-02-20 111.85 116.00 110.67 114.70 2.0M
2023-02-17 115.75 117.04 110.68 112.49 2.5M
2023-02-16 122.00 123.77 115.00 116.00 3.8M
2023-02-15 120.12 125.79 117.27 122.30 3.8M
2023-02-14 118.29 123.25 114.00 121.89 4.0M
2023-02-13 112.28 124.00 112.11 118.05 3.9M
2023-02-10 113.33 118.80 112.00 113.91 3.8M
2023-02-09 105.53 113.99 104.62 113.00 3.8M
2023-02-08 118.03 119.58 105.60 106.50 3.8M
2023-02-07 110.00 119.47 108.01 115.16 3.6M
2023-02-06 109.48 112.00 106.13 109.56 2.5M
2023-02-03 108.85 113.63 107.56 111.00 3.9M
2023-02-02 97.00 115.95 96.99 109.10 4.7M
2023-02-01 95.65 97.35 94.80 96.70 2.0M
2023-01-31 98.80 100.88 94.50 95.00 2.8M
2023-01-30 101.08 103.00 98.46 99.49 3.0M
2023-01-20 101.50 104.28 100.06 103.58 2.4M
2023-01-19 90.48 105.50 90.33 101.50 4.4M
2023-01-18 90.95 91.16 89.31 90.33 0.9M
2023-01-17 88.12 90.90 88.00 90.21 2.1M
2023-01-16 83.69 89.90 83.69 87.76 2.5M
2023-01-13 83.95 84.65 83.58 83.77 0.6M
2023-01-12 83.95 85.30 82.50 83.95 0.7M
2023-01-11 87.45 87.98 83.00 83.90 1.5M
2023-01-10 86.28 88.28 86.28 86.65 1.2M
2023-01-09 86.00 88.00 85.46 86.28 1.2M
2023-01-06 86.82 87.89 85.17 85.59 1.6M
2023-01-05 87.70 88.24 86.41 86.82 1.4M
2023-01-04 88.80 89.90 86.37 87.78 1.5M
2023-01-03 85.50 89.30 83.88 88.70 2.2M