Shenzhen Edadoc Technology Co Ltd (301366)

301366
🏛️ 中国 →
40.22
最終更新: 2025-09-30
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 25.88 26.31 25.67 26.06 1.0M
2022-12-29 25.94 26.66 25.78 26.18 1.3M
2022-12-28 25.76 25.87 25.58 25.74 0.5M
2022-12-27 26.11 26.11 25.58 25.90 0.7M
2022-12-26 25.51 26.11 25.48 25.96 0.5M
2022-12-23 25.47 25.88 25.06 25.51 0.5M
2022-12-22 26.28 26.44 25.51 25.54 0.9M
2022-12-21 26.77 26.79 26.13 26.21 1.0M
2022-12-20 26.67 27.07 26.40 26.97 1.0M
2022-12-19 27.23 27.23 26.56 26.64 1.5M
2022-12-16 27.90 27.90 27.04 27.28 2.0M
2022-12-15 27.33 28.43 27.25 28.03 2.9M
2022-12-14 26.77 28.25 26.70 27.68 4.1M
2022-12-13 26.84 26.87 26.44 26.48 0.9M
2022-12-12 26.84 27.18 26.42 26.84 1.2M
2022-12-09 27.03 27.19 26.92 26.92 0.8M
2022-12-08 27.14 27.31 26.94 27.03 1.0M
2022-12-07 27.23 27.29 27.01 27.21 1.3M
2022-12-06 27.69 27.88 27.56 27.73 1.3M
2022-12-05 27.75 27.86 27.43 27.63 1.1M
2022-12-02 27.43 27.75 27.41 27.64 1.0M
2022-12-01 27.33 27.64 27.29 27.49 1.2M
2022-11-30 27.40 27.42 27.06 27.08 0.9M
2022-11-29 26.83 27.40 26.83 27.40 1.0M
2022-11-28 26.67 26.95 26.39 26.89 0.7M
2022-11-25 27.38 27.51 26.92 26.95 0.9M
2022-11-24 27.44 27.56 27.27 27.35 0.8M
2022-11-23 27.83 27.89 26.86 27.32 1.7M
2022-11-22 28.66 29.11 27.73 27.86 2.0M
2022-11-21 28.29 28.75 28.11 28.72 1.2M
2022-11-18 29.17 29.31 28.40 28.42 1.9M
2022-11-17 28.93 29.19 28.29 29.15 1.7M
2022-11-16 29.19 29.47 28.82 28.93 1.8M
2022-11-15 28.56 29.72 28.56 29.37 2.5M
2022-11-14 28.39 29.06 28.22 28.73 1.6M
2022-11-11 28.89 29.36 28.39 28.46 2.4M
2022-11-10 28.63 29.10 28.23 28.27 2.0M
2022-11-09 29.02 29.33 28.77 28.86 1.8M
2022-11-08 29.01 29.38 28.75 29.20 2.1M
2022-11-07 28.89 30.24 28.75 29.04 3.8M
2022-11-04 28.12 28.72 28.06 28.59 2.4M
2022-11-03 27.63 28.37 27.50 28.24 2.5M
2022-11-02 26.96 27.94 26.96 27.76 1.9M
2022-11-01 26.92 27.22 26.64 27.17 1.4M
2022-10-31 26.17 27.07 26.15 26.80 1.6M
2022-10-28 27.61 27.76 26.09 26.13 2.8M
2022-10-27 27.94 28.36 27.59 27.66 2.0M
2022-10-26 27.22 28.16 27.21 27.94 2.4M
2022-10-25 27.77 27.88 26.88 27.23 2.3M
2022-10-24 27.73 28.32 27.67 27.83 3.0M
2022-10-21 27.71 28.10 26.83 27.89 3.5M
2022-10-20 27.31 28.31 27.12 27.73 3.3M
2022-10-19 27.89 28.49 27.39 27.39 3.8M
2022-10-18 28.71 29.76 28.32 28.40 4.5M
2022-10-17 27.86 28.28 27.67 28.25 3.0M
2022-10-14 27.98 28.28 27.22 27.86 3.7M
2022-10-13 26.67 28.46 26.67 27.75 5.0M
2022-10-12 25.94 27.21 25.86 27.06 4.1M
2022-10-11 25.83 26.19 25.65 25.92 3.1M
2022-10-10 28.11 28.28 25.60 25.69 5.0M
2022-09-30 29.87 30.26 27.84 28.11 6.8M
2022-09-29 34.17 34.38 30.95 30.98 9.6M
2022-09-28 31.67 36.34 31.24 35.04 12.5M
2022-09-27 31.78 33.04 31.29 32.04 8.7M
2022-09-26 31.67 35.39 30.94 33.33 13.4M