Shenzhen L

300949
🏛️ 中国 →
41.71
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 72.79 73.85 68.61 70.37 3.2M
2021-12-30 69.50 75.50 68.50 73.16 4.2M
2021-12-29 72.00 73.13 69.03 70.00 3.1M
2021-12-28 70.10 78.28 68.53 73.48 4.7M
2021-12-27 67.53 74.00 65.28 71.99 4.2M
2021-12-24 69.47 70.50 67.03 67.28 2.8M
2021-12-23 71.47 75.03 67.84 68.92 4.2M
2021-12-22 73.75 79.88 71.30 71.47 4.9M
2021-12-21 72.13 74.50 70.20 73.75 4.1M
2021-12-20 73.57 77.77 71.77 72.13 4.4M
2021-12-17 80.06 80.98 74.48 74.49 6.3M
2021-12-16 68.00 81.65 65.30 81.65 7.9M
2021-12-15 70.35 71.39 67.10 68.04 6.1M
2021-12-14 75.00 80.66 72.44 73.09 9.5M
2021-12-13 67.80 74.47 64.67 74.47 5.9M
2021-12-10 51.19 62.06 51.18 62.06 5.5M
2021-12-09 51.27 52.31 51.00 51.72 1.0M
2021-12-08 50.51 51.57 50.17 51.26 0.8M
2021-12-07 50.20 51.41 49.68 50.12 0.9M
2021-12-06 52.95 53.18 50.03 50.18 1.2M
2021-12-03 52.80 53.53 52.20 52.95 0.8M
2021-12-02 54.41 55.04 52.16 52.16 1.5M
2021-12-01 53.96 56.22 53.73 54.77 2.0M
2021-11-30 54.50 58.50 54.47 54.66 2.7M
2021-11-29 52.53 53.80 52.42 53.00 1.2M
2021-11-26 55.40 56.90 53.33 53.78 2.0M
2021-11-25 58.00 58.57 55.72 55.90 3.3M
2021-11-24 55.09 61.50 54.84 59.49 4.5M
2021-11-23 54.92 56.42 52.65 55.71 2.9M
2021-11-22 51.43 54.88 51.36 53.76 1.8M
2021-11-19 51.33 53.31 51.33 51.48 1.4M
2021-11-18 54.50 54.78 51.80 52.06 3.0M
2021-11-17 53.08 59.49 52.29 56.66 3.6M
2021-11-16 54.49 55.42 52.91 53.28 2.6M
2021-11-15 53.20 58.50 50.65 55.60 4.5M
2021-11-12 47.31 55.88 47.30 53.19 4.2M
2021-11-11 46.93 48.70 46.50 47.42 1.8M
2021-11-10 43.53 47.50 43.51 47.10 1.5M
2021-11-09 43.16 43.88 43.16 43.81 0.3M
2021-11-08 42.84 43.48 42.64 43.16 0.2M
2021-11-05 43.00 43.25 42.53 42.87 0.2M
2021-11-04 42.68 43.25 42.08 42.88 0.1M
2021-11-03 42.37 42.84 42.02 42.68 0.1M
2021-11-02 43.00 43.63 42.20 42.37 0.2M
2021-11-01 43.12 43.56 42.80 43.22 0.2M
2021-10-29 42.02 45.55 42.02 43.54 0.5M
2021-10-28 43.28 43.28 41.83 42.00 0.3M
2021-10-27 44.10 44.20 43.08 43.09 0.2M
2021-10-26 43.68 44.01 43.60 43.95 0.1M
2021-10-25 44.33 44.33 43.72 43.78 0.2M
2021-10-22 44.30 44.59 44.27 44.32 0.1M
2021-10-21 44.80 44.80 44.22 44.31 0.2M
2021-10-20 44.93 45.15 44.60 44.64 0.1M
2021-10-19 44.66 45.35 44.65 44.91 0.1M
2021-10-18 45.25 45.62 44.69 44.90 0.3M
2021-10-15 45.88 46.95 45.65 45.65 0.4M
2021-10-14 45.42 45.66 45.05 45.63 0.2M
2021-10-13 44.89 45.49 44.62 45.42 0.1M
2021-10-12 45.25 45.41 44.71 44.89 0.1M
2021-10-11 45.53 45.67 45.30 45.48 0.2M
2021-10-08 46.73 46.73 44.91 45.53 0.2M
2021-09-30 45.00 45.11 44.71 44.74 0.1M
2021-09-29 45.30 45.58 44.50 44.50 0.3M
2021-09-28 45.75 45.75 45.09 45.27 0.1M
2021-09-27 46.58 46.59 45.20 45.25 0.3M
2021-09-24 46.29 46.77 46.00 46.58 0.3M
2021-09-23 45.91 46.51 45.90 46.20 0.2M
2021-09-22 46.00 46.24 45.78 45.88 0.2M
2021-09-17 46.69 46.69 46.07 46.16 0.2M
2021-09-16 46.83 47.07 46.37 46.49 0.3M
2021-09-15 46.99 47.04 46.58 46.83 0.2M
2021-09-14 47.05 47.45 46.79 46.79 0.4M
2021-09-13 47.43 47.93 47.20 47.29 0.2M
2021-09-10 47.60 47.80 47.20 47.48 0.3M
2021-09-09 47.64 47.88 47.14 47.80 0.5M
2021-09-08 47.62 47.79 47.42 47.64 0.4M
2021-09-07 47.63 48.27 47.56 47.62 0.3M
2021-09-06 47.89 47.89 47.09 47.60 0.5M
2021-09-03 46.80 48.28 46.76 47.67 0.7M
2021-09-02 46.80 47.55 46.63 47.03 0.4M
2021-09-01 46.55 47.25 46.00 47.03 0.5M
2021-08-31 46.06 46.87 46.06 46.55 0.4M
2021-08-30 48.74 48.75 46.46 46.46 1.3M
2021-08-27 49.99 51.06 49.99 50.85 0.6M
2021-08-26 50.46 50.77 49.85 49.99 0.4M
2021-08-25 50.80 51.15 50.34 50.48 0.4M
2021-08-24 50.23 50.88 49.80 50.80 0.6M
2021-08-23 48.22 50.34 48.22 50.23 0.7M
2021-08-20 49.00 49.21 48.00 48.10 0.4M
2021-08-19 49.88 49.90 49.01 49.12 0.3M
2021-08-18 48.92 50.35 48.73 49.89 0.4M
2021-08-17 50.15 51.25 49.00 49.14 0.7M
2021-08-16 49.98 50.50 49.10 50.45 0.6M
2021-08-13 49.23 50.48 49.00 49.96 0.9M
2021-08-12 49.20 49.40 48.78 49.27 0.4M
2021-08-11 48.56 49.60 48.56 49.19 0.4M
2021-08-10 48.49 49.10 48.44 49.08 0.4M
2021-08-09 47.21 48.60 47.21 48.48 0.3M
2021-08-06 48.28 48.28 47.42 47.42 0.3M
2021-08-05 48.56 48.90 47.82 47.96 0.3M
2021-08-04 49.17 49.36 48.58 48.86 0.3M
2021-08-03 48.58 48.98 48.29 48.84 0.4M
2021-08-02 47.55 48.57 47.55 48.57 0.4M
2021-07-30 47.60 48.59 47.16 47.93 0.3M
2021-07-29 47.99 47.99 47.05 47.50 0.3M
2021-07-28 48.70 48.70 46.59 47.02 0.4M
2021-07-27 47.42 49.63 47.22 48.68 0.7M
2021-07-26 49.11 49.38 47.25 47.65 0.5M
2021-07-23 50.11 50.29 49.00 49.01 0.4M
2021-07-22 49.78 50.30 49.38 50.10 0.4M
2021-07-21 49.66 50.44 49.23 49.82 0.3M
2021-07-20 49.09 49.79 49.02 49.47 0.3M
2021-07-19 50.77 50.77 49.40 49.48 0.5M
2021-07-16 50.54 51.10 50.54 50.77 0.3M
2021-07-15 52.03 52.28 50.16 50.75 0.5M
2021-07-14 52.45 52.53 51.91 52.06 0.5M
2021-07-13 52.85 52.87 52.26 52.45 0.4M
2021-07-12 53.00 53.05 52.19 52.61 0.4M
2021-07-09 52.12 53.09 52.12 52.63 0.3M
2021-07-08 53.87 54.05 52.41 52.41 0.6M
2021-07-07 53.42 54.09 53.42 53.88 0.4M
2021-07-06 53.42 53.72 53.05 53.67 0.3M
2021-07-05 53.00 53.39 52.93 53.28 0.3M
2021-07-02 53.25 53.46 52.76 52.93 0.4M
2021-07-01 53.80 54.09 53.15 53.16 0.4M
2021-06-30 53.66 54.17 53.51 53.79 0.4M
2021-06-29 54.15 54.69 53.60 53.73 0.7M
2021-06-28 56.00 56.00 54.23 54.56 1.1M
2021-06-25 54.71 58.44 53.80 56.10 2.1M
2021-06-24 54.23 55.34 54.03 54.72 0.8M
2021-06-23 54.71 54.71 54.03 54.30 0.5M
2021-06-22 54.23 54.55 53.89 54.45 0.5M
2021-06-21 53.48 54.48 53.41 54.23 0.5M
2021-06-18 53.34 53.74 52.80 53.67 0.4M
2021-06-17 52.66 53.10 52.52 53.10 0.4M
2021-06-16 53.53 53.53 52.73 52.75 0.4M
2021-06-15 54.00 54.08 52.96 53.03 0.5M
2021-06-11 53.90 54.88 53.69 54.18 0.5M
2021-06-10 54.36 54.59 53.67 53.75 0.6M
2021-06-09 54.72 54.72 54.31 54.56 0.4M
2021-06-08 54.92 54.92 54.33 54.38 0.4M
2021-06-07 55.26 55.45 54.47 54.60 0.5M
2021-06-04 55.75 55.75 54.73 54.93 0.8M
2021-06-03 56.00 57.38 55.61 55.90 1.1M
2021-06-02 55.40 55.85 54.62 55.47 0.7M
2021-06-01 54.75 55.48 54.46 55.22 0.5M
2021-05-31 54.00 54.78 54.00 54.70 0.5M
2021-05-28 55.19 55.55 54.13 54.17 0.7M
2021-05-27 54.46 56.47 54.46 55.43 1.1M
2021-05-26 53.42 54.58 53.34 54.41 0.8M
2021-05-25 53.16 53.52 52.88 53.42 0.5M
2021-05-24 53.41 53.78 53.15 53.43 0.4M
2021-05-21 53.02 54.86 53.02 53.78 0.7M
2021-05-20 53.76 53.77 52.86 52.97 0.5M
2021-05-19 55.20 55.22 53.90 53.90 0.6M
2021-05-18 54.36 55.29 54.00 55.27 0.8M
2021-05-17 53.60 54.19 53.10 54.19 0.6M
2021-05-14 53.63 54.23 53.30 53.98 0.5M
2021-05-13 54.00 54.60 53.21 53.29 0.6M
2021-05-12 53.01 54.85 52.65 54.45 0.8M
2021-05-11 52.80 54.37 52.65 53.78 0.8M
2021-05-10 53.54 53.86 52.58 52.71 0.6M
2021-05-07 54.65 54.91 53.61 53.64 0.7M
2021-05-06 54.32 55.29 54.32 54.55 0.5M
2021-04-30 56.23 56.41 54.42 54.50 1.1M
2021-04-29 58.00 58.00 56.22 56.23 1.2M
2021-04-28 57.01 58.86 57.01 58.80 0.7M
2021-04-27 60.50 60.60 57.46 57.77 1.1M
2021-04-26 61.20 61.44 60.01 60.18 0.9M
2021-04-23 64.80 64.98 61.51 61.55 1.7M
2021-04-22 64.68 65.65 64.45 64.70 0.7M
2021-04-21 65.00 65.19 64.49 64.54 0.8M
2021-04-20 66.62 67.30 65.45 65.52 1.0M
2021-04-19 65.60 66.70 65.16 66.60 0.9M
2021-04-16 65.21 66.25 65.12 65.98 0.7M
2021-04-15 65.98 66.41 65.06 65.21 0.9M
2021-04-14 66.22 66.43 65.00 65.81 0.9M
2021-04-13 65.16 66.00 64.80 66.00 0.9M
2021-04-12 67.33 67.85 64.87 65.00 1.6M
2021-04-09 67.89 68.75 66.67 67.33 1.6M
2021-04-08 68.50 72.51 68.02 68.27 2.9M
2021-04-07 65.78 68.06 65.67 67.94 1.7M
2021-04-06 65.24 66.08 65.20 66.08 0.9M
2021-04-02 64.69 65.59 64.07 65.24 1.0M
2021-04-01 66.01 66.66 64.05 64.56 1.8M
2021-03-31 65.99 67.40 65.53 66.92 1.3M
2021-03-30 67.99 68.15 65.62 65.91 1.6M
2021-03-29 67.50 69.30 67.12 67.19 1.6M
2021-03-26 67.00 70.70 67.00 68.20 2.0M
2021-03-25 71.00 71.00 67.01 67.31 2.6M
2021-03-24 72.00 75.10 72.00 72.80 2.7M
2021-03-23 71.90 76.33 69.44 73.65 3.8M
2021-03-22 68.23 73.33 68.23 72.17 3.4M
2021-03-19 67.62 70.18 66.82 68.23 2.3M
2021-03-18 67.51 68.68 66.67 68.00 1.7M
2021-03-17 67.03 68.64 66.51 68.00 1.8M
2021-03-16 67.20 67.79 65.62 66.50 1.5M
2021-03-15 69.00 69.02 66.62 67.16 2.2M
2021-03-12 68.09 72.76 67.11 70.48 3.2M
2021-03-11 68.00 69.13 66.01 68.48 1.8M
2021-03-10 68.00 69.50 67.00 67.99 2.1M
2021-03-09 73.47 73.47 67.58 67.80 3.1M
2021-03-08 73.77 75.70 72.90 74.20 3.4M
2021-03-05 75.00 77.97 72.56 72.75 3.9M
2021-03-04 83.60 86.38 78.35 78.57 4.4M
2021-03-03 88.86 89.90 83.81 83.92 4.3M
2021-03-02 90.07 95.93 85.08 91.96 5.7M
2021-03-01 99.79 108.50 91.29 93.00 6.2M
2021-02-26 110.00 143.00 100.00 109.00 8.6M