Perfect Group Corp Ltd Class A (603059)

603059
🏛️ 中国 →
33.15
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 22.23 22.66 22.13 22.56 0.6M
2023-12-28 22.21 22.74 21.89 22.29 0.9M
2023-12-27 21.64 22.33 21.58 22.21 0.8M
2023-12-26 21.94 22.17 21.64 21.65 0.6M
2023-12-25 22.66 22.71 21.93 22.01 1.0M
2023-12-22 22.99 23.15 22.58 22.82 1.1M
2023-12-21 22.60 23.05 22.38 22.99 0.7M
2023-12-20 22.68 23.15 22.61 22.62 0.7M
2023-12-19 22.67 23.05 22.36 22.81 0.8M
2023-12-18 22.97 22.97 22.57 22.59 0.6M
2023-12-15 23.00 23.18 22.80 22.92 0.5M
2023-12-14 23.02 23.39 22.93 23.00 0.5M
2023-12-13 23.12 23.43 22.78 23.00 0.9M
2023-12-12 22.84 23.25 22.55 23.16 0.9M
2023-12-11 22.62 23.22 22.43 22.80 1.0M
2023-12-08 23.88 23.94 22.63 22.63 1.4M
2023-12-07 23.98 24.25 23.70 23.85 1.0M
2023-12-06 23.57 24.12 23.54 23.92 1.2M
2023-12-05 23.96 24.43 23.60 23.60 0.7M
2023-12-04 24.07 24.07 23.69 23.96 0.8M
2023-12-01 23.85 24.12 23.70 24.06 0.9M
2023-11-30 23.91 23.97 23.58 23.89 0.6M
2023-11-29 23.91 24.17 23.85 23.96 1.0M
2023-11-28 23.64 23.96 23.52 23.89 0.8M
2023-11-27 23.79 23.87 23.45 23.64 0.7M
2023-11-24 23.99 24.13 23.73 23.84 0.5M
2023-11-23 23.70 24.15 23.70 23.99 0.6M
2023-11-22 24.15 24.15 23.76 23.80 0.5M
2023-11-21 23.95 24.18 23.82 23.91 0.7M
2023-11-20 23.72 24.00 23.40 23.92 0.8M
2023-11-17 23.67 23.94 23.64 23.77 0.7M
2023-11-16 23.65 23.87 23.57 23.67 0.7M
2023-11-15 23.82 24.08 23.62 23.74 0.7M
2023-11-14 24.02 24.08 23.48 23.73 0.9M
2023-11-13 24.00 24.23 23.27 24.08 1.7M
2023-11-10 23.29 23.85 23.07 23.60 1.2M
2023-11-09 23.40 23.63 23.20 23.36 0.7M
2023-11-08 23.26 23.64 23.02 23.52 1.1M
2023-11-07 22.86 23.30 22.55 23.22 1.1M
2023-11-06 22.72 22.95 22.63 22.85 1.1M
2023-11-03 22.58 23.07 22.58 22.71 0.9M
2023-11-02 23.10 23.27 22.67 22.74 1.0M
2023-11-01 22.72 23.29 22.69 23.18 1.2M
2023-10-31 22.88 22.94 22.51 22.73 1.1M
2023-10-30 22.75 22.96 22.51 22.62 1.5M
2023-10-27 21.72 22.99 21.66 22.76 1.7M
2023-10-26 21.92 21.94 21.37 21.88 1.8M
2023-10-25 22.31 22.58 21.82 22.04 1.9M
2023-10-24 21.55 22.66 21.55 22.62 1.2M
2023-10-23 21.73 22.17 21.51 21.64 1.2M
2023-10-20 22.01 22.65 21.98 22.06 1.1M
2023-10-19 22.10 22.74 21.79 22.06 1.1M
2023-10-18 22.50 22.58 21.93 22.10 1.1M
2023-10-17 22.66 22.82 22.20 22.46 1.7M
2023-10-16 22.85 23.40 22.66 22.82 1.8M
2023-10-13 22.75 23.08 22.60 22.87 1.5M
2023-10-12 22.87 23.10 22.57 22.71 1.2M
2023-10-11 22.68 22.90 22.65 22.81 1.2M
2023-10-10 22.96 23.02 22.52 22.68 1.2M
2023-10-09 23.61 23.76 22.41 22.89 2.1M
2023-09-28 23.06 23.77 22.94 23.48 2.4M
2023-09-27 22.50 23.34 22.41 23.00 3.1M
2023-09-26 24.23 24.23 22.31 22.62 4.7M
2023-09-25 23.81 24.40 23.23 24.40 3.1M
2023-09-22 23.74 24.60 23.62 24.06 3.5M
2023-09-21 24.56 24.65 23.54 24.03 3.2M
2023-09-20 24.26 24.96 24.02 24.55 4.3M
2023-09-19 25.31 25.41 24.40 24.52 5.1M
2023-09-18 23.00 25.41 22.90 25.41 3.5M
2023-09-15 22.79 23.44 22.57 23.10 0.9M
2023-09-14 23.39 23.41 22.55 22.79 0.7M
2023-09-13 23.80 23.96 23.28 23.39 0.8M
2023-09-12 23.44 24.01 23.31 23.86 1.1M
2023-09-11 23.37 23.78 23.20 23.45 1.0M
2023-09-08 23.12 23.43 23.00 23.20 0.8M
2023-09-07 23.60 23.68 23.17 23.24 0.8M
2023-09-06 23.41 23.59 23.29 23.44 0.6M
2023-09-05 23.69 24.00 23.23 23.41 1.1M
2023-09-04 24.06 24.06 23.57 23.69 1.0M
2023-09-01 23.63 24.07 23.62 23.89 1.0M
2023-08-31 23.80 24.17 23.65 23.72 0.9M
2023-08-30 23.72 24.28 23.68 23.96 1.9M
2023-08-29 22.12 23.81 22.10 23.71 1.7M
2023-08-28 22.32 22.76 22.03 22.12 2.1M
2023-08-25 21.78 22.24 21.23 21.26 1.3M
2023-08-24 22.24 22.35 21.60 22.10 1.3M
2023-08-23 23.08 23.08 22.09 22.33 2.2M
2023-08-22 22.55 24.16 22.55 23.10 2.0M
2023-08-21 22.71 23.19 21.94 22.75 2.2M
2023-08-18 23.48 23.68 22.82 22.84 3.5M
2023-08-17 24.14 24.18 23.58 23.74 4.8M
2023-08-16 23.12 25.16 23.12 24.26 6.2M
2023-08-15 22.70 23.08 22.53 22.87 0.8M
2023-08-14 22.40 22.79 22.05 22.73 0.6M
2023-08-11 22.43 22.99 22.02 22.40 0.6M
2023-08-10 22.58 22.84 22.26 22.66 0.6M
2023-08-09 22.78 22.93 22.43 22.48 0.5M
2023-08-08 23.02 23.15 22.83 22.94 0.4M
2023-08-07 23.11 23.28 22.83 23.03 0.5M
2023-08-04 23.64 23.74 23.05 23.10 0.6M
2023-08-03 23.94 24.00 23.44 23.45 0.5M
2023-08-02 24.05 24.05 23.77 23.89 0.4M
2023-08-01 24.24 24.24 23.76 23.97 0.8M
2023-07-31 24.00 24.22 23.66 24.02 0.7M
2023-07-28 23.51 23.86 23.39 23.84 0.7M
2023-07-27 23.71 23.90 23.40 23.59 0.5M
2023-07-26 23.69 23.79 23.56 23.65 0.5M
2023-07-25 23.68 24.19 23.55 23.69 0.9M
2023-07-24 23.40 23.74 23.01 23.65 0.7M
2023-07-21 23.03 23.43 22.93 23.25 0.6M
2023-07-20 23.28 23.47 23.03 23.21 0.7M
2023-07-19 23.10 23.31 23.08 23.15 0.5M
2023-07-18 23.28 23.37 22.90 23.15 0.9M
2023-07-17 23.05 23.40 22.51 23.19 1.2M
2023-07-14 23.07 23.11 22.68 22.72 0.5M
2023-07-13 22.71 23.08 22.52 23.06 0.7M
2023-07-12 23.00 23.10 22.53 22.59 0.7M
2023-07-11 22.42 22.85 22.32 22.81 0.6M
2023-07-10 22.22 22.90 22.22 22.39 0.5M
2023-07-07 22.57 22.57 22.08 22.31 0.4M
2023-07-06 22.66 22.66 22.21 22.38 0.4M
2023-07-05 22.77 22.85 22.45 22.55 0.4M
2023-07-04 22.72 22.86 22.39 22.85 0.5M
2023-07-03 22.73 22.84 22.37 22.72 0.7M
2023-06-30 22.69 23.15 22.46 22.74 1.3M
2023-06-29 22.14 22.65 21.99 22.47 0.7M
2023-06-28 22.09 22.37 21.75 22.29 1.0M
2023-06-27 21.06 22.32 21.00 22.20 1.3M
2023-06-26 20.83 21.50 20.71 21.08 0.8M
2023-06-21 21.00 21.34 20.70 21.01 1.2M
2023-06-20 21.40 21.40 21.05 21.14 0.7M
2023-06-19 21.52 21.52 21.10 21.35 0.6M
2023-06-16 21.31 21.60 21.29 21.46 0.6M
2023-06-15 22.55 22.56 21.31 21.39 1.3M
2023-06-14 22.21 22.78 21.91 22.65 0.9M
2023-06-13 21.80 22.35 21.80 22.32 0.7M
2023-06-12 21.73 22.06 21.04 22.02 0.7M
2023-06-09 21.85 22.28 21.55 21.67 0.6M
2023-06-08 21.96 22.41 21.83 21.93 0.6M
2023-06-07 21.57 22.15 21.39 22.00 0.7M
2023-06-06 21.77 22.09 21.50 21.51 0.8M
2023-06-05 21.65 21.90 21.44 21.80 0.7M
2023-06-02 21.64 21.70 21.34 21.63 0.5M
2023-06-01 21.90 21.90 21.47 21.59 0.8M
2023-05-31 21.68 21.95 21.57 21.86 0.5M
2023-05-30 21.68 22.01 21.55 21.84 0.6M
2023-05-29 22.41 22.41 21.55 21.61 0.7M
2023-05-26 21.68 22.29 21.61 22.21 1.2M
2023-05-25 22.19 22.19 21.27 21.68 1.5M
2023-05-24 21.89 22.36 21.70 22.13 1.0M
2023-05-23 21.91 22.20 21.66 21.97 0.9M
2023-05-22 21.52 21.92 21.16 21.90 0.7M
2023-05-19 21.50 21.53 21.07 21.52 0.6M
2023-05-18 21.50 21.88 21.15 21.35 0.7M
2023-05-17 20.79 21.50 20.79 21.50 0.6M
2023-05-16 21.11 21.42 20.81 21.26 1.0M
2023-05-15 21.23 21.25 20.58 21.16 1.1M
2023-05-12 20.89 21.59 20.89 21.20 1.1M
2023-05-11 20.75 20.96 20.59 20.90 0.8M
2023-05-10 20.68 21.08 20.57 20.73 0.8M
2023-05-09 21.13 21.18 20.65 20.71 1.1M
2023-05-08 21.49 21.78 20.95 21.04 1.4M
2023-05-05 21.86 21.99 21.25 21.49 0.9M
2023-05-04 21.64 21.97 21.52 21.86 1.5M
2023-04-28 21.74 21.86 21.39 21.52 1.8M
2023-04-27 21.59 22.15 21.38 21.64 1.8M
2023-04-26 21.57 21.98 21.24 21.53 2.1M
2023-04-25 21.00 21.82 20.52 21.51 4.1M
2023-04-24 25.05 25.10 22.55 22.55 2.8M
2023-04-21 24.66 26.15 24.42 25.05 2.1M
2023-04-20 24.53 24.87 24.21 24.66 1.1M
2023-04-19 24.88 24.98 24.35 24.62 1.1M
2023-04-18 25.39 25.39 24.65 24.77 1.3M
2023-04-17 25.64 25.85 25.13 25.31 1.1M
2023-04-14 25.63 26.14 25.54 25.64 1.0M
2023-04-13 25.89 26.00 25.51 25.70 1.0M
2023-04-12 25.71 26.30 25.61 25.79 1.3M
2023-04-11 26.15 26.22 25.53 25.74 1.5M
2023-04-10 26.72 26.72 25.63 26.17 2.1M
2023-04-07 26.39 27.18 26.13 26.48 1.9M
2023-04-06 26.15 26.85 26.04 26.39 2.4M
2023-04-04 27.17 27.58 26.34 26.49 3.5M
2023-04-03 26.55 28.27 25.23 27.21 6.7M
2023-03-31 25.11 25.78 24.01 25.78 2.6M
2023-03-30 24.01 24.10 23.35 23.44 1.7M
2023-03-29 24.04 24.20 23.66 24.01 0.8M
2023-03-28 24.45 24.50 23.90 24.01 1.0M
2023-03-27 24.37 24.91 24.18 24.38 1.4M
2023-03-24 24.13 24.68 23.85 24.37 1.2M
2023-03-23 23.85 24.11 23.50 23.96 1.2M
2023-03-22 23.82 24.05 23.29 23.90 1.3M
2023-03-21 22.91 23.78 22.75 23.62 1.3M
2023-03-20 22.39 22.96 22.13 22.90 1.2M
2023-03-17 22.75 22.79 22.22 22.43 0.8M
2023-03-16 22.71 22.90 22.35 22.37 0.7M
2023-03-15 22.19 22.92 22.19 22.73 1.0M
2023-03-14 22.73 22.83 21.88 22.13 1.3M
2023-03-13 22.25 22.87 22.18 22.55 0.7M
2023-03-10 22.92 22.92 22.41 22.47 0.8M
2023-03-09 22.70 23.00 22.59 22.93 0.9M
2023-03-08 22.53 22.99 22.50 22.68 0.6M
2023-03-07 22.92 23.06 22.59 22.59 0.9M
2023-03-06 23.31 23.31 22.70 22.97 1.1M
2023-03-03 23.52 23.69 23.08 23.32 1.0M
2023-03-02 23.13 23.70 23.12 23.55 2.2M
2023-03-01 23.30 23.30 22.71 23.15 1.2M
2023-02-28 22.55 23.07 22.55 23.01 1.3M
2023-02-27 23.26 23.39 22.50 22.64 1.5M
2023-02-24 23.30 23.44 23.09 23.36 0.7M
2023-02-23 23.50 23.50 23.10 23.16 1.0M
2023-02-22 23.30 23.49 22.88 23.46 0.9M
2023-02-21 23.49 24.00 23.16 23.36 1.5M
2023-02-20 23.70 23.70 22.86 23.43 1.9M
2023-02-17 23.40 23.90 23.38 23.55 1.2M
2023-02-16 24.00 24.29 23.31 23.48 1.9M
2023-02-15 24.02 24.39 23.56 24.00 2.8M
2023-02-14 24.30 24.80 23.74 23.84 2.7M
2023-02-13 24.71 24.88 23.92 24.18 4.0M
2023-02-10 25.73 26.35 24.33 24.33 5.1M
2023-02-09 24.59 25.92 24.59 25.64 5.3M
2023-02-08 25.05 25.80 24.18 24.55 6.5M
2023-02-07 24.62 27.10 23.21 26.00 9.3M
2023-02-06 23.83 24.76 21.88 24.76 9.5M
2023-02-03 21.70 22.51 21.70 22.51 2.2M
2023-02-02 20.48 20.60 20.37 20.46 0.6M
2023-02-01 19.97 20.46 19.85 20.44 0.9M
2023-01-31 20.00 20.19 19.65 19.97 0.9M
2023-01-30 19.69 20.04 19.58 19.89 1.2M
2023-01-20 19.31 19.68 19.20 19.38 0.4M
2023-01-19 19.19 19.36 19.05 19.26 0.4M
2023-01-18 19.16 19.39 19.02 19.31 0.5M
2023-01-17 19.48 19.58 19.00 19.07 0.7M
2023-01-16 19.41 19.74 19.32 19.41 0.7M
2023-01-13 19.11 19.65 19.11 19.55 0.5M
2023-01-12 19.20 19.41 19.12 19.30 0.4M
2023-01-11 19.41 19.68 19.21 19.29 0.4M
2023-01-10 19.50 19.69 19.30 19.32 0.4M
2023-01-09 19.49 19.88 19.40 19.69 0.6M
2023-01-06 19.43 19.68 19.22 19.32 0.5M
2023-01-05 19.74 19.89 19.43 19.52 0.6M
2023-01-04 19.60 19.92 19.38 19.82 1.0M
2023-01-03 19.00 20.14 18.68 19.36 1.1M