Poco Holding Co Ltd (300811)

300811
🏛️ 中国 →
72.12
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
2021-12-31 104.00 104.00 97.68 98.28 1.4M
2021-12-30 106.38 111.00 101.50 102.32 1.0M
2021-12-29 108.00 109.66 104.19 106.51 0.8M
2021-12-28 105.05 108.48 103.01 108.20 0.6M
2021-12-27 106.29 108.20 103.34 103.60 0.9M
2021-12-24 115.00 116.72 104.88 107.70 1.1M
2021-12-23 107.67 110.38 106.01 109.99 0.5M
2021-12-22 109.19 110.48 106.00 107.67 0.4M
2021-12-21 109.50 110.20 105.43 108.96 0.6M
2021-12-20 111.07 111.07 103.71 107.97 1.2M
2021-12-17 111.87 114.92 110.50 111.07 0.8M
2021-12-16 112.20 113.50 111.01 112.28 0.8M
2021-12-15 109.34 114.30 108.27 112.10 1.3M
2021-12-14 103.13 112.50 101.22 110.70 1.6M
2021-12-13 104.01 107.30 102.30 103.56 0.8M
2021-12-10 99.99 107.49 98.38 104.80 1.4M
2021-12-09 101.14 101.84 98.82 99.00 0.9M
2021-12-08 103.36 105.70 100.27 101.40 1.0M
2021-12-07 104.24 106.49 96.00 102.00 1.8M
2021-12-06 105.78 107.40 101.29 104.99 1.1M
2021-12-03 105.97 107.02 103.02 104.69 0.6M
2021-12-02 107.18 108.41 104.01 106.37 0.9M
2021-12-01 110.85 110.85 105.18 108.00 1.6M
2021-11-30 114.60 114.98 110.00 110.84 1.4M
2021-11-29 103.40 114.20 103.40 113.98 2.8M
2021-11-26 99.28 106.99 99.28 105.30 1.8M
2021-11-25 102.00 102.54 96.89 98.88 1.2M
2021-11-24 101.13 106.28 99.00 101.50 2.3M
2021-11-23 105.84 108.68 100.67 102.60 3.2M
2021-11-22 103.31 107.25 100.50 105.40 1.7M
2021-11-19 102.60 107.32 101.20 103.10 2.0M
2021-11-18 103.92 105.60 100.33 102.60 2.0M
2021-11-17 95.00 103.58 94.00 101.92 2.9M
2021-11-16 96.68 98.09 94.08 95.25 1.3M
2021-11-15 93.72 101.77 93.50 96.37 2.4M
2021-11-12 87.32 94.16 86.56 93.50 1.6M
2021-11-11 85.66 88.50 85.20 86.90 0.9M
2021-11-10 88.80 89.29 84.25 85.68 1.4M
2021-11-09 88.30 91.50 87.45 88.80 0.7M
2021-11-08 88.57 90.16 86.28 88.33 1.0M
2021-11-05 92.50 95.00 89.00 89.15 1.0M
2021-11-04 88.80 92.12 88.80 90.53 0.7M
2021-11-03 89.99 90.31 87.00 88.80 0.7M
2021-11-02 92.51 93.56 89.03 90.00 0.9M
2021-11-01 88.54 97.30 87.83 93.19 1.5M
2021-10-29 89.68 91.77 87.35 89.37 1.1M
2021-10-28 94.05 94.29 86.69 89.03 1.9M
2021-10-27 93.99 97.30 92.02 93.45 1.1M
2021-10-26 93.38 97.88 91.93 94.33 2.4M
2021-10-25 81.78 91.80 81.78 90.00 2.2M
2021-10-22 83.93 84.68 81.70 81.90 0.9M
2021-10-21 84.61 86.70 83.50 83.91 0.8M
2021-10-20 82.92 86.50 82.37 84.60 1.1M
2021-10-19 84.50 88.40 80.91 84.01 2.0M
2021-10-18 79.00 84.55 79.00 84.50 1.6M
2021-10-15 76.66 78.49 75.31 78.35 0.9M
2021-10-14 72.20 77.44 71.89 77.00 1.6M
2021-10-13 68.80 73.40 67.61 72.60 1.6M
2021-10-12 72.00 72.58 66.92 67.80 1.6M
2021-10-11 76.94 76.94 70.60 72.19 1.6M
2021-10-08 79.05 81.00 75.33 76.09 0.6M
2021-09-30 76.08 80.43 76.08 79.00 0.7M
2021-09-29 75.15 77.88 74.50 76.95 1.0M
2021-09-28 75.00 78.44 73.12 76.20 1.1M
2021-09-27 79.18 80.22 74.30 75.20 1.4M
2021-09-24 78.88 82.88 77.26 79.12 1.1M
2021-09-23 78.73 81.00 78.57 78.99 0.6M
2021-09-22 78.40 82.00 77.10 79.00 1.1M
2021-09-17 80.16 81.69 76.90 79.00 1.0M
2021-09-16 86.01 86.20 80.90 81.00 0.9M
2021-09-15 80.35 86.90 79.20 84.96 1.9M
2021-09-14 85.14 85.38 79.60 80.21 2.3M
2021-09-13 86.34 87.79 83.34 85.03 1.0M
2021-09-10 86.55 87.99 85.78 86.95 0.9M
2021-09-09 89.81 91.00 86.03 86.53 1.4M
2021-09-08 88.68 92.00 84.21 90.00 2.6M
2021-09-07 89.76 93.46 87.00 88.68 1.7M
2021-09-06 91.91 91.91 84.91 89.53 1.6M
2021-09-03 96.25 103.70 91.00 92.29 2.5M
2021-09-02 82.51 96.31 82.51 94.28 2.9M
2021-09-01 96.52 99.00 81.00 84.01 3.6M
2021-08-31 94.05 98.90 91.00 97.09 1.4M
2021-08-30 94.00 101.00 91.37 94.95 2.5M
2021-08-27 90.96 94.41 88.28 93.20 1.7M
2021-08-26 90.74 92.44 88.18 90.95 1.5M
2021-08-25 96.40 96.88 89.00 91.15 2.5M
2021-08-24 89.75 99.88 85.55 93.99 4.9M
2021-08-23 95.27 96.90 91.58 93.13 2.7M
2021-08-20 82.51 95.88 80.41 93.00 3.9M
2021-08-19 85.23 88.87 82.10 84.10 2.2M
2021-08-18 75.82 86.71 75.58 85.23 3.2M
2021-08-17 78.75 80.50 76.18 76.21 1.7M
2021-08-16 82.45 84.61 77.90 78.70 2.6M
2021-08-13 88.06 89.30 76.11 82.73 4.5M
2021-08-12 82.80 93.10 82.76 89.98 4.0M
2021-08-11 84.28 85.50 81.58 83.98 2.6M
2021-08-10 79.00 87.30 78.11 85.78 4.4M
2021-08-09 70.16 78.00 70.16 77.84 3.2M
2021-08-06 71.93 74.80 70.00 70.77 2.3M
2021-08-05 71.66 72.49 70.12 71.93 1.6M
2021-08-04 69.05 72.88 69.00 72.01 2.3M
2021-08-03 71.18 71.97 68.80 69.49 1.9M
2021-08-02 71.89 75.32 69.10 71.60 3.1M
2021-07-30 69.45 74.70 68.66 71.11 4.5M
2021-07-29 64.50 69.44 63.50 68.07 4.4M
2021-07-28 61.71 64.50 58.00 63.00 2.8M
2021-07-27 66.67 69.48 62.30 63.07 3.2M
2021-07-26 65.29 67.77 63.86 67.21 2.7M
2021-07-23 66.25 67.39 64.10 65.50 3.0M
2021-07-22 63.00 71.50 62.50 68.00 6.0M
2021-07-21 57.06 63.80 55.91 62.33 3.9M
2021-07-20 57.09 57.97 55.50 56.21 1.3M
2021-07-19 55.03 58.50 54.27 57.42 1.8M
2021-07-16 54.40 57.50 54.02 55.64 1.6M
2021-07-15 54.11 55.25 52.46 54.40 1.7M
2021-07-14 58.60 59.17 54.20 54.65 2.3M
2021-07-13 61.00 61.00 57.39 58.24 2.5M
2021-07-12 57.53 61.95 57.13 61.10 3.3M
2021-07-09 58.08 58.46 55.80 57.45 2.1M
2021-07-08 58.00 60.31 57.03 58.48 3.0M
2021-07-07 55.00 59.66 54.19 58.65 3.6M
2021-07-06 55.20 57.48 53.89 56.38 3.5M
2021-07-05 54.09 56.50 54.09 54.98 3.0M
2021-07-02 50.88 54.68 50.73 53.56 2.8M
2021-07-01 53.35 57.36 52.00 52.00 3.2M
2021-06-30 52.12 53.85 52.12 52.72 2.1M
2021-06-29 56.33 56.42 51.80 52.10 4.1M
2021-06-28 54.06 58.45 53.60 56.00 3.6M
2021-06-25 55.44 56.80 53.00 54.28 4.0M
2021-06-24 58.56 65.28 55.75 55.85 5.7M
2021-06-23 56.61 58.00 55.50 57.26 3.9M
2021-06-22 58.75 59.60 55.02 56.38 3.7M
2021-06-21 56.47 60.79 56.18 57.94 5.8M
2021-06-18 49.64 59.34 49.64 57.04 8.1M
2021-06-17 45.71 52.30 45.71 49.50 5.6M
2021-06-16 47.00 47.87 44.60 44.95 4.1M
2021-06-15 47.82 51.98 45.93 47.45 8.1M
2021-06-11 41.05 46.79 41.05 46.79 5.6M
2021-06-10 38.98 39.20 38.20 38.99 1.0M
2021-06-09 38.90 39.70 38.66 38.92 0.8M
2021-06-08 39.90 39.90 38.18 39.18 1.2M
2021-06-07 39.70 40.28 38.90 39.53 1.1M
2021-06-04 39.43 40.50 38.60 39.68 1.8M
2021-06-03 38.40 40.98 38.40 39.50 1.8M
2021-06-02 38.90 39.93 38.30 38.36 1.7M
2021-06-01 37.18 39.17 36.91 39.01 2.1M
2021-05-31 36.00 37.69 35.40 37.31 1.4M
2021-05-28 36.26 38.90 36.26 36.30 1.9M
2021-05-27 36.77 37.21 36.53 36.85 1.2M
2021-05-26 36.49 37.11 36.15 36.79 1.0M
2021-05-25 36.49 36.71 35.67 36.49 1.3M
2021-05-24 35.86 36.50 35.16 36.50 1.0M
2021-05-21 36.81 37.79 35.68 35.96 1.7M
2021-05-20 36.28 36.49 35.91 36.22 0.9M
2021-05-19 36.21 36.93 35.89 36.10 0.8M
2021-05-18 36.11 36.43 35.71 36.19 0.7M
2021-05-17 36.00 36.43 35.56 36.16 1.0M
2021-05-14 34.06 36.41 34.04 36.17 1.7M
2021-05-13 33.82 34.57 33.33 34.29 0.7M
2021-05-12 33.89 33.89 33.27 33.82 0.5M
2021-05-11 34.36 34.36 33.54 33.71 0.7M
2021-05-10 34.36 34.77 34.13 34.31 0.7M
2021-05-07 35.44 35.79 34.44 34.62 0.8M
2021-05-06 36.03 36.03 35.21 35.25 0.9M
2021-04-30 34.87 35.71 34.57 35.61 1.0M
2021-04-29 35.30 35.83 34.94 34.96 0.8M
2021-04-28 35.61 35.87 35.01 35.41 1.1M
2021-04-27 36.11 36.92 35.39 35.57 1.4M
2021-04-26 38.64 38.64 35.96 36.00 2.5M
2021-04-23 35.68 38.61 35.68 36.98 2.6M
2021-04-22 34.49 37.17 34.49 36.06 2.1M
2021-04-21 33.87 34.22 33.42 33.91 0.6M
2021-04-20 33.61 34.17 33.61 33.66 0.6M
2021-04-19 32.68 33.97 32.67 33.59 0.6M
2021-04-16 31.99 33.09 31.99 32.87 0.5M
2021-04-15 32.16 32.71 31.99 32.12 0.6M
2021-04-14 31.83 32.33 31.67 32.06 0.5M
2021-04-13 32.17 32.49 31.69 31.83 0.7M
2021-04-12 33.23 33.39 31.67 32.17 0.8M
2021-04-09 33.62 33.72 32.94 33.33 0.5M
2021-04-08 33.67 34.00 33.33 33.69 0.6M
2021-04-07 33.93 34.17 33.61 33.85 0.3M
2021-04-06 33.06 34.13 33.06 33.72 0.5M
2021-04-02 33.35 33.94 33.07 33.27 0.6M
2021-04-01 32.88 33.56 31.67 33.08 1.3M
2021-03-31 34.99 34.99 32.76 33.22 1.0M
2021-03-30 35.63 35.83 34.03 34.06 1.0M
2021-03-29 34.44 36.39 34.44 35.76 0.8M
2021-03-26 34.82 35.02 34.38 34.79 0.5M
2021-03-25 34.58 35.42 34.24 34.82 0.4M
2021-03-24 35.32 35.99 34.21 34.58 0.6M
2021-03-23 34.94 36.02 34.74 35.26 1.3M
2021-03-22 33.89 35.54 33.83 35.06 1.1M
2021-03-19 32.78 34.33 32.22 33.80 0.8M
2021-03-18 33.11 33.88 33.03 33.23 0.6M
2021-03-17 31.90 33.50 31.56 33.17 1.0M
2021-03-16 31.29 31.94 31.01 31.80 0.6M
2021-03-15 32.60 32.60 30.56 30.97 1.1M
2021-03-12 32.63 32.91 31.67 32.50 0.6M
2021-03-11 32.63 32.81 32.15 32.53 0.8M
2021-03-10 33.33 33.33 32.34 32.69 0.4M
2021-03-09 34.02 34.16 32.66 32.82 0.7M
2021-03-08 34.78 35.49 34.33 34.34 0.6M
2021-03-05 34.25 34.66 33.91 34.37 0.6M
2021-03-04 35.00 36.04 34.44 34.98 0.8M
2021-03-03 35.46 35.93 34.89 35.10 0.6M
2021-03-02 36.39 36.49 35.39 35.50 0.4M
2021-03-01 35.37 36.61 35.37 36.28 0.7M
2021-02-26 36.06 36.47 35.37 35.42 0.6M
2021-02-25 36.18 36.70 36.11 36.37 0.5M
2021-02-24 35.97 36.82 35.97 36.17 0.4M
2021-02-23 36.78 37.37 35.91 36.28 0.7M
2021-02-22 34.88 38.15 34.55 37.41 1.8M
2021-02-19 34.01 34.96 33.72 34.88 0.6M
2021-02-18 34.54 34.78 34.01 34.11 0.5M
2021-02-10 33.33 34.36 32.96 34.01 0.7M
2021-02-09 31.67 33.04 31.67 32.82 0.5M
2021-02-08 31.77 32.65 31.70 31.78 0.4M
2021-02-05 33.00 33.17 31.52 31.56 0.5M
2021-02-04 33.61 33.96 31.94 32.62 0.9M
2021-02-03 33.82 34.69 33.53 33.64 0.7M
2021-02-02 33.64 34.36 33.64 34.14 0.5M
2021-02-01 35.10 35.31 33.61 33.89 1.1M
2021-01-29 36.11 36.44 34.89 35.10 0.7M
2021-01-28 36.22 36.81 35.92 36.06 0.4M
2021-01-27 36.92 37.19 35.93 36.22 0.5M
2021-01-26 36.28 38.22 36.26 36.81 0.8M
2021-01-25 38.33 38.33 36.11 36.28 1.0M
2021-01-22 38.91 39.47 37.58 38.28 0.9M
2021-01-21 39.28 40.53 39.11 39.29 0.8M
2021-01-20 39.50 40.11 39.22 39.44 0.5M
2021-01-19 39.98 40.44 39.59 39.69 0.7M
2021-01-18 37.64 40.91 37.03 40.06 1.8M
2021-01-15 36.01 37.14 35.91 36.87 0.6M
2021-01-14 35.33 36.59 35.31 36.28 0.6M
2021-01-13 36.86 36.88 35.37 35.53 0.7M
2021-01-12 36.46 36.78 36.16 36.54 0.6M
2021-01-11 38.70 39.12 36.39 36.47 1.0M
2021-01-08 37.78 39.28 37.78 38.88 0.5M
2021-01-07 39.04 39.39 38.17 38.17 0.8M
2021-01-06 41.59 41.59 38.97 39.41 1.4M
2021-01-05 41.58 41.93 40.64 41.93 1.0M
2021-01-04 40.56 41.84 40.56 41.56 0.7M