Shenzhen Increase Technology Co Ltd Class A (300713)

300713
🏛️ 中国 →
19.17
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
2021-12-31 20.61 21.09 20.42 20.45 4.1M
2021-12-30 20.62 20.85 20.34 20.61 3.8M
2021-12-29 21.03 21.10 20.35 20.58 4.7M
2021-12-28 21.14 21.25 20.70 21.23 4.6M
2021-12-27 21.50 21.53 20.71 21.01 3.8M
2021-12-24 22.40 22.40 21.09 21.10 8.2M
2021-12-23 22.40 22.82 22.07 22.40 9.7M
2021-12-22 23.18 23.20 22.21 22.40 12.6M
2021-12-21 23.99 24.47 22.96 23.75 13.3M
2021-12-20 25.52 26.24 23.80 23.93 24.7M
2021-12-17 20.89 25.06 20.71 25.06 15.3M
2021-12-16 21.00 21.35 20.63 20.88 4.0M
2021-12-15 19.95 21.90 19.78 21.03 10.2M
2021-12-14 19.76 20.25 19.56 19.95 3.8M
2021-12-13 20.01 20.30 19.61 19.76 4.2M
2021-12-10 19.26 20.81 19.12 20.12 8.6M
2021-12-09 19.72 19.72 19.32 19.36 3.6M
2021-12-08 19.57 19.98 19.35 19.68 4.8M
2021-12-07 21.35 21.38 19.33 19.56 8.8M
2021-12-06 22.61 22.65 20.83 21.59 12.0M
2021-12-03 21.73 23.05 20.80 22.69 13.8M
2021-12-02 21.92 22.92 21.30 21.35 8.9M
2021-12-01 21.45 22.20 21.33 22.01 5.4M
2021-11-30 22.62 22.83 21.38 21.62 6.7M
2021-11-29 22.15 22.39 21.61 22.23 6.6M
2021-11-26 21.50 23.40 21.19 22.32 10.9M
2021-11-25 20.80 22.38 20.56 21.64 8.2M
2021-11-24 21.57 21.57 20.55 20.70 7.1M
2021-11-23 21.46 22.08 21.16 21.61 6.7M
2021-11-22 21.79 22.01 21.23 21.57 7.1M
2021-11-19 20.86 22.52 20.86 21.79 8.4M
2021-11-18 21.10 22.14 20.80 21.05 9.5M
2021-11-17 21.00 22.21 21.00 21.45 9.7M
2021-11-16 21.02 21.55 20.32 20.84 8.7M
2021-11-15 21.99 22.19 20.65 21.19 11.9M
2021-11-12 20.01 21.30 19.88 21.20 10.2M
2021-11-11 20.13 20.26 19.73 20.18 5.3M
2021-11-10 19.74 20.50 19.62 20.33 7.7M
2021-11-09 19.53 20.44 19.47 19.70 6.9M
2021-11-08 20.11 20.29 19.30 19.58 5.1M
2021-11-05 20.20 20.50 19.75 20.28 7.3M
2021-11-04 19.74 20.50 19.30 20.15 9.3M
2021-11-03 18.41 21.00 18.41 19.84 11.4M
2021-11-02 19.84 19.84 18.50 18.86 8.3M
2021-11-01 17.80 19.32 17.65 19.20 8.5M
2021-10-29 18.00 18.11 17.51 17.95 5.6M
2021-10-28 16.96 18.61 16.96 18.26 8.7M
2021-10-27 17.41 17.63 16.66 16.87 2.8M
2021-10-26 17.85 17.95 17.29 17.41 2.5M
2021-10-25 17.08 17.87 17.05 17.79 2.5M
2021-10-22 17.62 17.68 17.03 17.06 1.9M
2021-10-21 17.60 17.97 17.40 17.68 2.1M
2021-10-20 17.56 17.99 17.35 17.67 1.9M
2021-10-19 17.49 18.44 17.49 17.59 2.9M
2021-10-18 17.22 17.51 17.12 17.50 1.5M
2021-10-15 17.62 17.71 17.24 17.26 1.5M
2021-10-14 17.23 17.70 17.05 17.62 2.0M
2021-10-13 17.43 17.43 16.88 17.22 1.5M
2021-10-12 17.59 17.87 17.04 17.21 2.2M
2021-10-11 18.36 18.76 17.63 17.71 2.4M
2021-10-08 17.99 18.55 17.73 18.12 3.4M
2021-09-30 16.58 17.44 16.58 17.37 2.9M
2021-09-29 17.15 17.58 16.40 16.40 2.6M
2021-09-28 17.21 17.48 16.81 17.23 1.8M
2021-09-27 18.75 18.96 17.20 17.26 4.1M
2021-09-24 18.86 18.95 18.31 18.63 2.4M
2021-09-23 19.12 19.45 18.81 18.85 3.1M
2021-09-22 18.53 19.12 18.09 19.12 3.9M
2021-09-17 18.48 18.96 18.18 18.58 2.4M
2021-09-16 18.88 19.27 18.50 18.50 3.8M
2021-09-15 18.28 18.79 18.13 18.70 2.4M
2021-09-14 18.48 18.77 18.05 18.45 2.5M
2021-09-13 19.00 19.02 18.30 18.32 3.1M
2021-09-10 18.82 19.18 18.45 19.03 3.8M
2021-09-09 19.62 19.65 18.67 18.80 3.7M
2021-09-08 19.20 19.66 19.08 19.45 3.6M
2021-09-07 19.19 19.97 19.19 19.41 4.1M
2021-09-06 18.77 19.21 18.42 19.07 3.4M
2021-09-03 18.79 20.32 18.78 19.14 6.5M
2021-09-02 18.21 18.89 17.96 18.79 3.8M
2021-09-01 18.53 18.69 17.55 18.22 4.2M
2021-08-31 19.58 19.58 18.31 18.53 4.6M
2021-08-30 19.19 20.14 19.09 19.43 4.8M
2021-08-27 19.53 19.68 18.90 19.19 4.1M
2021-08-26 20.10 20.67 19.50 19.51 5.0M
2021-08-25 20.80 21.26 20.15 20.22 4.5M
2021-08-24 21.00 21.20 20.43 20.49 5.5M
2021-08-23 20.16 21.00 20.16 20.98 5.0M
2021-08-20 19.82 20.23 19.38 20.07 3.8M
2021-08-19 20.44 20.82 19.33 19.95 5.9M
2021-08-18 20.45 21.00 20.00 20.57 4.9M
2021-08-17 21.65 22.08 20.47 20.67 6.6M
2021-08-16 22.23 22.50 21.48 21.85 7.9M
2021-08-13 23.74 24.00 22.50 22.64 11.2M
2021-08-12 23.64 24.87 22.23 23.01 13.9M
2021-08-11 22.51 24.44 21.70 23.65 18.8M
2021-08-10 20.25 23.62 20.05 22.20 16.9M
2021-08-09 20.90 21.27 19.80 20.25 7.1M
2021-08-06 20.69 22.10 20.26 20.93 10.4M
2021-08-05 21.17 21.18 20.38 20.70 7.2M
2021-08-04 19.72 21.74 19.72 21.34 13.0M
2021-08-03 20.44 20.46 19.61 20.00 6.8M
2021-08-02 19.93 20.73 19.70 20.43 8.6M
2021-07-30 19.80 20.47 19.33 19.97 8.3M
2021-07-29 18.48 19.67 18.18 19.16 7.6M
2021-07-28 19.60 19.60 17.00 17.92 6.7M
2021-07-27 20.92 21.44 19.60 20.00 11.3M
2021-07-26 19.75 21.04 19.35 20.99 12.7M
2021-07-23 20.21 20.54 19.45 20.13 9.9M
2021-07-22 20.67 20.77 19.82 20.04 11.6M
2021-07-21 20.80 21.40 20.22 20.97 15.2M
2021-07-20 18.31 22.38 18.20 21.36 19.5M
2021-07-19 17.80 19.12 17.52 18.77 9.9M
2021-07-16 17.88 18.65 17.49 18.13 8.3M
2021-07-15 17.80 18.04 17.00 17.58 4.7M
2021-07-14 18.40 18.43 17.80 17.80 5.7M
2021-07-13 18.32 18.65 17.60 18.60 8.7M
2021-07-12 18.06 18.37 17.77 18.30 8.1M
2021-07-09 17.09 18.76 17.09 18.21 9.4M
2021-07-08 18.05 19.21 17.55 17.64 12.8M
2021-07-07 16.80 17.76 16.74 17.71 8.3M
2021-07-06 17.00 17.34 16.78 17.07 5.3M
2021-07-05 16.45 17.31 16.39 17.17 6.6M
2021-07-02 15.70 16.93 15.60 16.60 6.0M
2021-07-01 16.50 16.70 15.74 15.82 3.7M
2021-06-30 16.22 16.56 16.12 16.45 3.1M
2021-06-29 16.96 16.98 16.15 16.24 4.2M
2021-06-28 16.77 17.06 16.53 16.85 3.6M
2021-06-25 16.97 17.02 16.30 16.63 4.5M
2021-06-24 17.60 17.65 16.68 16.80 6.6M
2021-06-23 17.61 17.84 17.35 17.69 5.9M
2021-06-22 17.34 18.01 17.08 17.95 8.6M
2021-06-21 16.87 18.18 16.79 17.43 8.4M
2021-06-18 16.58 17.12 16.26 16.87 7.8M
2021-06-17 17.48 17.77 16.29 16.75 11.0M
2021-06-16 18.83 18.83 16.80 17.66 10.8M
2021-06-15 18.65 19.95 17.90 19.70 12.5M
2021-06-11 18.91 20.50 18.56 18.65 16.3M
2021-06-10 18.95 19.15 18.45 18.91 11.7M
2021-06-09 19.42 19.79 18.40 19.22 19.6M
2021-06-08 15.71 18.83 15.50 18.83 20.3M
2021-06-07 15.89 16.00 15.00 15.69 4.9M
2021-06-04 16.63 17.55 16.16 16.19 8.8M
2021-06-03 16.32 16.32 15.64 15.97 5.5M
2021-06-02 16.06 16.99 15.95 16.40 7.5M
2021-06-01 16.20 16.29 15.80 16.06 3.3M
2021-05-31 16.00 16.33 15.70 16.20 4.2M
2021-05-28 15.80 16.38 15.70 16.02 6.1M
2021-05-27 15.60 15.90 15.46 15.66 3.0M
2021-05-26 15.54 15.82 15.30 15.65 3.3M
2021-05-25 15.76 15.90 15.32 15.51 3.3M
2021-05-24 15.66 16.02 15.00 15.76 3.8M
2021-05-21 16.26 16.86 15.56 15.62 6.4M
2021-05-20 15.82 16.36 15.27 16.04 8.8M
2021-05-19 14.68 15.62 14.64 15.55 5.7M
2021-05-18 14.46 14.82 14.46 14.73 2.0M
2021-05-17 14.96 15.08 14.46 14.69 3.1M
2021-05-14 14.49 15.23 14.41 15.07 4.4M
2021-05-13 14.36 14.73 14.27 14.44 2.3M
2021-05-12 14.51 14.51 14.10 14.48 2.2M
2021-05-11 14.56 14.73 14.34 14.55 1.6M
2021-05-10 14.55 14.85 14.42 14.68 2.5M
2021-05-07 14.47 14.69 14.27 14.55 2.2M
2021-05-06 14.29 14.72 14.18 14.46 1.9M
2021-04-30 14.43 14.62 13.88 14.36 3.4M
2021-04-29 14.56 15.07 14.32 14.53 3.0M
2021-04-28 14.50 14.77 14.37 14.67 2.4M
2021-04-27 15.42 15.42 14.42 14.59 4.1M
2021-04-26 15.82 15.82 15.10 15.31 5.1M
2021-04-23 15.09 16.31 14.68 15.84 7.9M
2021-04-22 14.97 15.34 14.97 15.09 2.5M
2021-04-21 15.27 15.46 14.97 15.02 3.0M
2021-04-20 15.68 15.85 15.37 15.39 4.0M
2021-04-19 15.21 15.77 15.18 15.71 4.0M
2021-04-16 14.82 15.32 14.82 15.25 3.6M
2021-04-15 15.00 15.26 14.71 14.78 2.6M
2021-04-14 14.80 15.21 14.76 15.09 3.0M
2021-04-13 14.96 15.00 14.66 14.82 2.6M
2021-04-12 15.48 15.50 14.90 14.96 3.8M
2021-04-09 15.99 15.99 15.46 15.48 6.1M
2021-04-08 16.82 16.86 16.23 16.49 5.9M
2021-04-07 16.22 17.14 15.79 16.96 7.8M
2021-04-06 16.16 16.66 16.16 16.26 4.7M
2021-04-02 17.44 17.89 16.40 16.48 8.4M
2021-04-01 16.25 16.80 15.88 16.79 6.6M
2021-03-31 16.52 16.74 16.07 16.10 4.0M
2021-03-30 16.86 17.06 16.33 16.43 5.3M
2021-03-29 17.56 17.98 16.81 17.16 5.3M
2021-03-26 17.27 17.73 16.66 17.50 6.3M
2021-03-25 17.83 18.06 17.00 17.20 7.0M
2021-03-24 17.82 19.03 17.66 18.16 9.8M
2021-03-23 18.46 18.46 17.43 17.63 7.7M
2021-03-22 18.82 19.05 18.42 18.64 7.2M
2021-03-19 18.64 19.28 18.32 18.58 8.2M
2021-03-18 19.23 19.99 18.72 18.92 11.0M
2021-03-17 19.50 19.97 18.82 19.24 12.4M
2021-03-16 18.56 20.46 18.18 20.17 17.2M
2021-03-15 19.28 19.97 17.63 18.69 17.7M
2021-03-12 15.68 18.39 15.46 18.39 12.1M
2021-03-11 14.60 15.44 14.27 15.33 4.0M
2021-03-10 15.08 15.68 14.59 14.60 3.7M
2021-03-09 15.94 16.18 14.86 14.86 5.2M
2021-03-08 16.82 16.94 15.96 16.03 5.9M
2021-03-05 15.46 17.00 15.46 16.78 8.0M
2021-03-04 16.04 16.55 15.66 15.68 4.3M
2021-03-03 16.31 16.46 15.77 16.15 4.0M
2021-03-02 16.40 16.62 16.02 16.31 3.5M
2021-03-01 15.75 16.66 15.75 16.36 5.1M
2021-02-26 15.68 16.77 15.47 16.05 5.7M
2021-02-25 15.76 16.90 15.26 16.24 8.4M
2021-02-24 15.16 16.07 15.13 16.04 6.8M
2021-02-23 15.48 15.77 14.99 15.20 3.9M
2021-02-22 15.14 16.16 15.09 15.66 4.9M
2021-02-19 14.59 15.27 14.46 15.15 3.7M
2021-02-18 13.98 14.90 13.98 14.56 4.2M
2021-02-10 13.77 14.14 13.69 13.84 2.7M
2021-02-09 13.55 13.88 13.34 13.73 3.0M
2021-02-08 14.04 14.27 13.51 13.70 3.4M
2021-02-05 14.86 15.44 14.00 14.04 3.9M
2021-02-04 15.36 15.74 14.65 15.02 3.9M
2021-02-03 16.48 16.55 15.44 15.52 4.3M
2021-02-02 15.75 16.96 15.39 16.59 5.6M
2021-02-01 15.56 16.24 15.43 15.77 3.4M
2021-01-29 17.24 17.47 15.69 15.94 5.4M
2021-01-28 17.23 17.60 16.38 16.53 5.2M
2021-01-27 18.09 18.43 17.19 17.33 6.8M
2021-01-26 17.37 18.67 17.07 18.18 9.4M
2021-01-25 17.27 17.76 16.99 17.24 5.7M
2021-01-22 17.56 18.46 17.39 17.41 5.9M
2021-01-21 18.05 18.41 17.75 17.94 7.8M
2021-01-20 17.73 19.36 17.37 18.56 12.3M
2021-01-19 16.77 18.54 16.55 17.97 11.6M
2021-01-18 16.82 18.69 16.36 17.50 12.0M
2021-01-15 15.69 16.26 15.27 16.07 6.5M
2021-01-14 15.74 15.91 15.13 15.40 5.3M
2021-01-13 16.82 16.82 15.56 15.66 5.5M
2021-01-12 16.65 17.41 16.26 16.83 5.4M
2021-01-11 17.69 17.75 16.44 16.57 5.3M
2021-01-08 17.85 17.94 16.89 17.36 6.2M
2021-01-07 19.08 19.08 17.42 17.61 8.5M
2021-01-06 19.55 19.78 18.58 18.85 6.5M
2021-01-05 20.36 20.64 19.24 19.79 6.6M
2021-01-04 20.00 20.54 19.66 20.43 6.4M