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
2023-12-29 37.01 38.06 37.01 37.76 4.0M
2023-12-28 36.54 37.84 36.15 37.35 4.4M
2023-12-27 36.41 36.69 36.00 36.39 2.0M
2023-12-26 36.93 36.94 35.71 36.21 2.4M
2023-12-25 36.64 37.11 36.06 36.74 2.0M
2023-12-22 36.79 37.50 36.27 36.59 3.6M
2023-12-21 36.31 37.18 35.49 36.79 3.4M
2023-12-20 37.37 37.56 36.36 36.39 2.5M
2023-12-19 37.14 37.59 36.73 37.16 2.2M
2023-12-18 37.57 37.84 36.93 37.14 3.0M
2023-12-15 38.43 38.57 37.10 37.75 5.0M
2023-12-14 39.54 39.62 38.34 38.57 3.6M
2023-12-13 39.64 39.68 38.93 39.26 4.3M
2023-12-12 39.91 40.27 39.06 39.70 4.7M
2023-12-11 38.89 39.93 38.44 39.93 6.6M
2023-12-08 37.87 40.46 37.61 39.21 9.0M
2023-12-07 37.58 37.86 37.18 37.60 4.0M
2023-12-06 37.74 38.29 37.57 37.73 4.3M
2023-12-05 39.10 39.48 37.63 37.71 8.6M
2023-12-04 39.44 40.18 38.72 39.59 7.0M
2023-12-01 39.41 39.71 38.75 39.35 6.6M
2023-11-30 38.98 39.64 38.36 38.93 5.6M
2023-11-29 39.21 39.81 38.59 39.21 4.9M
2023-11-28 39.65 40.06 38.43 39.21 7.2M
2023-11-27 38.58 40.32 38.58 39.64 6.6M
2023-11-24 40.96 41.43 39.29 39.54 12.2M
2023-11-23 40.97 42.34 40.97 41.65 9.1M
2023-11-22 44.29 44.35 41.29 41.41 18.7M
2023-11-21 45.31 47.75 44.41 45.49 21.9M
2023-11-20 45.00 46.79 43.35 44.59 20.9M
2023-11-17 41.51 47.86 41.14 45.00 25.5M
2023-11-16 39.72 42.82 39.31 41.07 22.8M
2023-11-15 33.93 40.53 33.93 40.53 19.4M
2023-11-14 33.96 34.25 33.29 33.77 2.4M
2023-11-13 33.99 35.11 33.62 33.84 3.8M
2023-11-10 33.58 34.28 33.22 33.81 2.6M
2023-11-09 33.93 34.57 33.58 33.69 4.1M
2023-11-08 32.64 34.11 32.54 33.79 5.6M
2023-11-07 32.41 32.89 31.95 32.64 2.2M
2023-11-06 31.51 32.64 31.51 32.46 2.3M
2023-11-03 31.16 31.77 31.16 31.41 1.4M
2023-11-02 32.22 32.40 31.11 31.14 1.9M
2023-11-01 31.71 32.36 31.54 32.11 2.2M
2023-10-31 32.51 32.78 31.61 31.86 2.9M
2023-10-30 29.41 33.07 29.37 32.49 6.7M
2023-10-27 28.01 30.19 27.69 30.06 4.4M
2023-10-26 28.83 28.83 27.76 28.27 2.8M
2023-10-25 28.48 29.40 28.34 28.81 2.5M
2023-10-24 28.56 28.94 27.21 28.41 3.4M
2023-10-23 30.21 30.56 28.24 28.51 3.6M
2023-10-20 30.64 30.93 30.41 30.51 2.3M
2023-10-19 30.94 31.52 30.86 30.89 1.9M
2023-10-18 32.00 32.22 31.15 31.16 2.4M
2023-10-17 32.38 32.49 31.79 32.28 2.0M
2023-10-16 32.96 32.96 32.11 32.36 2.5M
2023-10-13 33.28 33.29 32.77 32.86 2.3M
2023-10-12 33.35 33.56 32.77 33.44 2.8M
2023-10-11 33.31 33.93 33.12 33.36 3.1M
2023-10-10 34.10 34.10 33.00 33.33 4.4M
2023-10-09 32.63 34.90 32.16 34.16 7.7M
2023-09-28 32.39 32.85 32.04 32.61 3.1M
2023-09-27 31.30 33.27 30.96 32.29 5.4M
2023-09-26 31.53 31.94 30.90 31.45 3.3M
2023-09-25 31.69 31.78 30.86 31.49 3.4M
2023-09-22 30.36 31.79 29.89 31.78 3.7M
2023-09-21 30.61 30.79 30.23 30.24 1.6M
2023-09-20 30.82 31.36 30.49 30.57 2.3M
2023-09-19 31.43 31.99 31.14 31.17 3.0M
2023-09-18 31.29 32.06 31.07 31.46 3.0M
2023-09-15 31.95 32.36 31.01 31.64 3.1M
2023-09-14 31.42 32.11 31.42 31.56 2.7M
2023-09-13 32.29 32.39 31.16 31.56 2.9M
2023-09-12 32.17 32.68 32.01 32.29 3.3M
2023-09-11 31.74 32.38 31.10 32.16 3.3M
2023-09-08 31.00 31.82 30.74 31.64 2.9M
2023-09-07 31.74 31.74 31.02 31.02 2.9M
2023-09-06 31.69 31.89 31.08 31.84 3.2M
2023-09-05 31.71 32.11 31.43 31.54 2.8M
2023-09-04 32.00 32.20 31.21 31.81 3.4M
2023-09-01 32.71 32.93 31.55 31.80 3.4M
2023-08-31 33.06 33.13 32.01 32.22 3.4M
2023-08-30 32.00 33.36 31.93 33.06 4.7M
2023-08-29 30.67 32.38 30.46 32.04 4.3M
2023-08-28 33.00 33.74 30.44 30.63 5.1M
2023-08-25 31.33 31.77 30.36 30.58 2.7M
2023-08-24 31.00 32.29 30.64 31.41 3.6M
2023-08-23 31.86 31.88 30.79 30.94 1.9M
2023-08-22 31.79 32.10 31.09 31.71 2.1M
2023-08-21 32.14 32.24 31.50 31.51 1.7M
2023-08-18 32.14 33.06 31.94 31.94 2.5M
2023-08-17 32.15 32.56 31.57 32.31 2.4M
2023-08-16 33.07 33.14 32.07 32.13 2.1M
2023-08-15 33.56 33.77 32.57 32.96 2.6M
2023-08-14 33.22 33.80 32.85 33.46 2.1M
2023-08-11 34.16 34.50 33.59 33.59 2.6M
2023-08-10 33.92 34.50 33.76 34.27 1.6M
2023-08-09 34.22 34.39 33.86 33.91 1.4M
2023-08-08 34.37 34.47 33.83 34.28 1.5M
2023-08-07 34.29 34.42 34.01 34.26 1.6M
2023-08-04 34.29 34.49 34.01 34.23 2.4M
2023-08-03 34.14 34.57 33.79 34.32 2.2M
2023-08-02 34.50 35.03 34.01 34.36 3.0M
2023-08-01 34.45 34.50 33.76 34.34 3.7M
2023-07-31 36.02 36.02 33.89 34.52 8.9M
2023-07-28 37.54 37.82 36.86 37.16 2.7M
2023-07-27 38.66 39.11 37.66 37.71 3.6M
2023-07-26 39.55 39.90 38.70 38.83 2.9M
2023-07-25 39.57 40.14 39.44 39.76 1.8M
2023-07-24 40.00 41.11 39.30 39.46 2.8M
2023-07-21 40.19 40.71 39.36 40.07 2.2M
2023-07-20 40.71 41.49 40.29 40.29 2.6M
2023-07-19 41.24 41.36 40.59 40.76 2.3M
2023-07-18 41.17 41.65 40.57 41.56 2.9M
2023-07-17 40.50 41.62 40.46 41.09 2.3M
2023-07-14 41.56 42.05 40.66 40.86 3.4M
2023-07-13 40.36 41.89 40.36 41.56 3.5M
2023-07-12 40.74 41.25 40.24 40.59 3.1M
2023-07-11 40.64 41.26 40.41 40.99 3.4M
2023-07-10 41.30 41.84 40.47 40.71 4.6M
2023-07-07 42.93 43.20 40.71 40.93 8.1M
2023-07-06 45.01 45.01 42.98 43.29 6.8M
2023-07-05 43.09 45.76 42.69 45.71 8.6M
2023-07-04 42.59 44.01 42.43 43.41 4.7M
2023-07-03 42.69 43.21 42.25 42.76 4.3M
2023-06-30 42.84 43.29 42.37 42.46 3.4M
2023-06-29 42.21 43.34 42.19 42.84 3.5M
2023-06-28 43.64 43.71 41.99 42.51 4.2M
2023-06-27 45.00 45.16 43.03 43.41 6.1M
2023-06-26 45.56 47.06 44.86 45.05 6.5M
2023-06-21 48.63 49.80 45.24 45.39 10.3M
2023-06-20 44.59 48.93 44.59 48.46 12.4M
2023-06-19 42.21 46.01 41.44 44.74 9.5M
2023-06-16 40.19 42.06 40.00 41.61 6.5M
2023-06-15 39.60 40.55 39.29 40.23 4.0M
2023-06-14 39.87 39.90 38.69 39.49 2.9M
2023-06-13 39.77 39.87 39.33 39.61 2.0M
2023-06-12 39.49 40.08 39.03 39.72 3.1M
2023-06-09 39.73 39.92 38.99 39.76 3.7M
2023-06-08 39.58 39.97 39.09 39.30 1.9M
2023-06-07 39.71 39.87 38.93 39.40 2.2M
2023-06-06 41.11 41.44 39.43 39.65 2.7M
2023-06-05 40.23 40.75 39.87 40.37 2.7M
2023-06-02 40.87 41.46 40.03 40.23 2.8M
2023-06-01 41.27 41.93 40.40 40.56 4.2M
2023-05-31 41.86 43.01 41.27 41.43 5.4M
2023-05-30 41.47 42.70 40.55 41.33 4.9M
2023-05-29 40.87 42.86 40.71 41.86 9.8M
2023-05-26 38.85 40.32 38.80 39.68 4.0M
2023-05-25 38.49 39.68 37.97 38.69 3.4M
2023-05-24 36.89 37.97 36.39 37.70 2.2M
2023-05-23 37.98 37.98 36.51 36.90 2.6M
2023-05-22 37.30 38.18 37.18 37.98 2.0M
2023-05-19 37.61 38.02 37.07 37.28 1.8M
2023-05-18 37.16 37.69 36.91 37.61 2.1M
2023-05-17 36.71 37.21 36.56 37.18 1.6M
2023-05-16 36.51 37.68 36.32 36.84 3.1M
2023-05-15 35.88 36.77 35.85 36.51 1.9M
2023-05-12 36.48 37.11 35.96 35.97 1.9M
2023-05-11 36.45 36.83 36.12 36.76 2.3M
2023-05-10 36.31 36.94 35.43 36.26 3.3M
2023-05-09 36.18 37.09 35.32 36.18 3.5M
2023-05-08 36.23 37.27 36.04 36.64 3.7M
2023-05-05 38.91 38.91 35.83 36.33 6.9M
2023-05-04 39.69 39.80 38.59 38.91 3.8M
2023-04-28 40.87 41.67 39.33 39.49 5.2M
2023-04-27 41.69 42.05 40.15 40.94 7.8M
2023-04-26 37.04 42.11 37.04 40.83 10.6M
2023-04-25 35.16 36.11 34.71 36.00 2.4M
2023-04-24 36.03 36.21 34.94 35.46 2.8M
2023-04-21 38.12 38.44 35.99 36.18 3.4M
2023-04-20 38.69 38.69 37.34 38.07 2.1M
2023-04-19 38.33 39.48 37.67 38.50 4.4M
2023-04-18 35.71 38.95 35.61 38.68 5.4M
2023-04-17 36.78 36.90 35.58 35.85 2.0M
2023-04-14 36.10 36.88 35.95 36.38 2.0M
2023-04-13 36.11 36.66 35.77 36.17 2.6M
2023-04-12 36.83 37.02 35.96 36.19 2.7M
2023-04-11 37.25 37.81 35.94 36.71 3.2M
2023-04-10 35.81 36.91 34.97 36.57 3.9M
2023-04-07 35.45 36.05 35.16 35.55 1.6M
2023-04-06 34.84 36.07 34.52 35.42 2.1M
2023-04-04 35.27 35.50 34.30 34.87 2.4M
2023-04-03 35.83 35.83 34.84 35.33 3.4M
2023-03-31 35.83 36.76 35.32 35.60 3.2M
2023-03-30 36.45 36.59 35.41 35.70 2.5M
2023-03-29 36.65 37.08 36.18 36.26 2.6M
2023-03-28 37.83 38.05 36.31 36.65 3.4M
2023-03-27 38.69 39.29 37.95 37.95 3.9M
2023-03-24 36.33 39.77 36.32 38.78 10.0M
2023-03-23 36.27 36.93 36.02 36.43 3.5M
2023-03-22 34.52 37.16 34.13 36.94 8.1M
2023-03-21 34.00 34.88 33.77 34.25 1.7M
2023-03-20 33.18 34.52 32.34 34.00 3.4M
2023-03-17 33.74 34.84 33.01 33.16 2.7M
2023-03-16 34.08 34.46 33.69 33.79 1.9M
2023-03-15 34.76 35.15 33.97 34.19 2.6M
2023-03-14 34.84 34.91 34.05 34.60 3.3M
2023-03-13 34.72 34.94 34.33 34.52 2.1M
2023-03-10 34.96 35.71 34.13 34.75 2.0M
2023-03-09 35.47 36.17 34.91 35.12 2.1M
2023-03-08 35.27 35.89 34.99 35.38 2.1M
2023-03-07 36.11 36.65 35.69 35.70 3.3M
2023-03-06 35.10 36.45 35.03 35.86 3.0M
2023-03-03 36.16 36.16 34.78 35.29 3.7M
2023-03-02 36.39 37.27 35.86 35.98 4.1M
2023-03-01 35.24 36.77 35.24 36.71 5.3M
2023-02-28 36.31 36.50 35.21 35.44 5.2M
2023-02-27 37.68 38.46 35.96 36.11 7.6M
2023-02-24 36.93 38.10 36.65 37.67 8.1M
2023-02-23 36.23 37.11 35.86 36.34 3.7M
2023-02-22 32.78 36.97 32.74 36.19 8.6M
2023-02-21 33.29 34.29 32.50 33.08 4.7M
2023-02-20 33.52 33.92 33.02 33.29 5.6M
2023-02-17 36.37 36.40 33.62 34.08 9.4M
2023-02-16 38.89 39.37 36.20 36.40 11.1M
2023-02-15 36.87 38.81 36.43 37.45 9.3M
2023-02-14 34.92 37.33 34.79 36.31 6.2M
2023-02-13 33.46 34.87 33.33 34.39 2.4M
2023-02-10 35.08 35.08 32.99 33.46 4.1M
2023-02-09 34.96 35.90 34.53 35.08 3.3M
2023-02-08 34.64 36.54 34.33 35.29 3.3M
2023-02-07 34.90 35.08 34.13 34.66 2.2M
2023-02-06 35.36 35.91 34.43 34.90 2.1M
2023-02-03 35.31 35.75 34.93 35.30 1.3M
2023-02-02 35.71 36.12 35.24 35.32 1.7M
2023-02-01 36.04 36.30 35.52 35.79 2.2M
2023-01-31 35.57 36.83 35.27 36.08 2.8M
2023-01-30 35.70 35.91 35.12 35.50 1.4M
2023-01-20 34.09 35.50 33.97 35.18 2.9M
2023-01-19 35.11 35.24 33.97 34.10 2.3M
2023-01-18 34.50 35.40 33.96 35.11 1.8M
2023-01-17 35.19 35.19 34.36 34.50 1.2M
2023-01-16 33.73 35.32 33.35 34.79 3.1M
2023-01-13 34.73 35.04 33.29 33.55 2.6M
2023-01-12 34.91 35.43 34.50 34.72 1.5M
2023-01-11 35.91 35.91 35.08 35.14 0.7M
2023-01-10 35.83 35.92 35.08 35.68 2.1M
2023-01-09 35.02 36.17 34.52 35.83 2.8M
2023-01-06 35.18 36.62 34.88 34.92 3.4M
2023-01-05 34.46 35.27 34.05 35.18 1.5M
2023-01-04 35.50 35.62 34.17 34.46 1.3M
2023-01-03 34.50 35.67 33.47 35.50 2.2M