Shenzhen Zqgame (300052)

300052
🏛️ 中国 →
11.97
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
2023-12-29 16.67 17.12 16.57 16.97 9.1M
2023-12-28 16.36 16.81 16.05 16.72 8.9M
2023-12-27 16.60 16.74 16.34 16.62 6.4M
2023-12-26 16.80 16.90 16.29 16.37 6.7M
2023-12-25 17.03 17.29 16.46 16.80 9.1M
2023-12-22 18.50 18.67 16.80 17.04 22.1M
2023-12-21 18.36 18.78 18.10 18.65 10.4M
2023-12-20 18.60 19.23 18.49 18.51 10.2M
2023-12-19 18.34 18.79 18.28 18.67 6.3M
2023-12-18 18.80 19.06 18.31 18.40 8.5M
2023-12-15 18.71 19.19 18.42 18.98 10.2M
2023-12-14 18.98 19.26 18.75 18.76 7.8M
2023-12-13 19.07 19.50 18.98 18.98 9.6M
2023-12-12 19.27 19.60 19.13 19.33 12.1M
2023-12-11 18.80 19.30 18.57 19.27 14.5M
2023-12-08 19.12 19.36 18.70 18.85 14.0M
2023-12-07 18.66 19.49 18.66 19.24 19.7M
2023-12-06 18.10 19.16 17.96 18.80 15.5M
2023-12-05 19.00 19.00 18.25 18.27 9.9M
2023-12-04 18.91 19.25 18.83 18.91 13.1M
2023-12-01 18.01 19.13 17.99 19.05 18.4M
2023-11-30 18.33 18.39 17.82 18.01 9.5M
2023-11-29 18.66 18.70 18.31 18.31 8.4M
2023-11-28 18.69 18.84 18.49 18.77 7.8M
2023-11-27 18.79 18.92 18.52 18.70 9.1M
2023-11-24 19.35 19.40 18.76 18.85 13.7M
2023-11-23 20.22 20.28 18.71 19.28 26.7M
2023-11-22 19.74 20.56 19.74 20.41 30.2M
2023-11-21 19.91 20.20 19.78 19.93 16.5M
2023-11-20 19.68 20.10 19.66 19.92 11.3M
2023-11-17 19.89 20.19 19.67 19.79 13.3M
2023-11-16 19.99 20.35 19.82 19.96 13.3M
2023-11-15 20.50 20.65 20.09 20.16 19.1M
2023-11-14 20.00 20.88 19.88 20.63 25.4M
2023-11-13 20.36 20.85 20.05 20.12 25.3M
2023-11-10 19.88 21.05 19.51 20.34 30.9M
2023-11-09 21.00 21.05 20.00 20.02 38.2M
2023-11-08 20.10 22.30 19.94 21.50 58.6M
2023-11-07 20.00 20.42 19.70 20.16 34.4M
2023-11-06 18.93 20.58 18.93 20.14 37.2M
2023-11-03 18.80 19.07 18.53 18.90 19.9M
2023-11-02 18.43 19.29 18.43 19.17 29.1M
2023-11-01 18.24 19.07 18.24 18.49 14.4M
2023-10-31 18.64 19.05 18.37 18.51 15.5M
2023-10-30 18.01 18.74 18.01 18.64 16.5M
2023-10-27 19.01 19.01 17.94 18.25 19.0M
2023-10-26 18.63 19.35 18.52 18.80 22.3M
2023-10-25 18.10 19.15 17.97 18.97 25.1M
2023-10-24 18.08 18.46 17.44 18.16 20.8M
2023-10-23 18.41 19.18 18.05 18.19 22.7M
2023-10-20 19.30 19.66 18.31 18.50 33.7M
2023-10-19 20.85 21.99 19.80 19.98 47.2M
2023-10-18 18.90 22.09 18.56 20.50 49.0M
2023-10-17 18.30 19.48 18.15 19.11 32.7M
2023-10-16 17.66 18.76 17.60 18.49 25.6M
2023-10-13 17.40 17.65 17.37 17.48 6.6M
2023-10-12 17.37 17.90 17.07 17.70 11.9M
2023-10-11 17.19 17.46 16.94 17.30 6.5M
2023-10-10 17.02 17.22 17.00 17.15 4.4M
2023-10-09 17.02 17.19 16.87 16.95 4.7M
2023-09-28 17.15 17.27 17.10 17.22 4.7M
2023-09-27 17.00 17.24 16.96 17.05 5.4M
2023-09-26 17.06 17.27 16.98 17.08 6.9M
2023-09-25 17.01 17.19 16.88 16.97 5.3M
2023-09-22 16.60 17.19 16.56 17.13 8.2M
2023-09-21 16.61 16.89 16.56 16.64 3.7M
2023-09-20 16.76 16.96 16.73 16.76 3.3M
2023-09-19 17.16 17.27 16.75 16.86 5.6M
2023-09-18 17.12 17.36 17.01 17.19 4.5M
2023-09-15 17.25 17.42 17.10 17.17 5.2M
2023-09-14 17.71 17.80 17.15 17.25 8.3M
2023-09-13 18.32 18.39 17.58 17.72 14.9M
2023-09-12 18.22 18.97 18.19 18.57 16.9M
2023-09-11 18.98 19.68 18.55 18.55 28.8M
2023-09-08 17.60 18.28 17.32 17.90 16.9M
2023-09-07 18.11 19.39 18.11 18.21 26.8M
2023-09-06 17.80 17.89 17.47 17.62 8.1M
2023-09-05 17.38 18.25 17.31 18.02 15.8M
2023-09-04 17.20 17.40 17.10 17.40 4.7M
2023-09-01 17.15 17.41 17.01 17.26 5.2M
2023-08-31 17.18 17.33 17.00 17.14 4.5M
2023-08-30 17.25 17.55 17.11 17.35 7.9M
2023-08-29 16.35 17.11 16.32 17.06 7.0M
2023-08-28 17.38 17.39 16.40 16.47 6.7M
2023-08-25 17.03 17.06 16.18 16.23 7.3M
2023-08-24 17.25 17.47 17.13 17.16 4.6M
2023-08-23 17.40 17.41 17.07 17.13 3.7M
2023-08-22 17.45 17.52 17.06 17.50 4.6M
2023-08-21 17.30 17.64 17.22 17.25 3.6M
2023-08-18 17.88 17.93 17.30 17.30 4.9M
2023-08-17 17.70 18.01 17.62 17.88 3.7M
2023-08-16 18.00 18.10 17.65 17.73 3.8M
2023-08-15 18.27 18.31 17.88 18.03 3.8M
2023-08-14 17.80 18.36 17.71 18.34 5.3M
2023-08-11 18.40 18.54 17.92 17.96 5.0M
2023-08-10 18.31 18.52 18.21 18.34 4.0M
2023-08-09 18.78 18.90 18.26 18.26 10.3M
2023-08-08 19.09 19.31 19.01 19.17 6.2M
2023-08-07 18.95 19.39 18.92 19.16 8.1M
2023-08-04 18.89 19.16 18.89 19.02 6.5M
2023-08-03 18.83 19.06 18.81 18.86 4.3M
2023-08-02 19.12 19.24 18.83 18.94 5.9M
2023-08-01 19.46 19.50 19.07 19.11 9.2M
2023-07-31 19.33 19.86 19.18 19.63 14.0M
2023-07-28 19.10 19.46 18.89 19.34 13.1M
2023-07-27 18.70 19.68 18.60 19.25 16.9M
2023-07-26 18.80 18.81 18.50 18.56 4.0M
2023-07-25 18.55 18.75 18.50 18.75 5.6M
2023-07-24 18.14 18.55 18.14 18.40 3.5M
2023-07-21 18.36 18.63 18.00 18.37 4.7M
2023-07-20 18.82 18.93 18.32 18.35 5.6M
2023-07-19 18.73 19.10 18.73 18.80 4.1M
2023-07-18 18.97 19.13 18.71 18.73 4.8M
2023-07-17 19.13 19.21 18.90 18.97 5.7M
2023-07-14 19.16 19.48 19.16 19.27 9.6M
2023-07-13 18.97 19.22 18.95 19.14 7.7M
2023-07-12 19.05 19.26 18.83 18.85 7.0M
2023-07-11 18.92 19.20 18.85 19.06 5.7M
2023-07-10 18.84 19.10 18.73 18.92 5.6M
2023-07-07 19.05 19.19 18.58 18.75 9.7M
2023-07-06 19.16 19.58 19.13 19.20 7.1M
2023-07-05 19.52 19.65 19.19 19.19 8.0M
2023-07-04 19.60 19.74 19.42 19.54 7.8M
2023-07-03 20.18 20.19 19.31 19.63 13.6M
2023-06-30 20.67 20.67 20.19 20.22 11.9M
2023-06-29 20.21 20.88 20.15 20.52 14.9M
2023-06-28 20.06 20.80 18.90 20.57 22.3M
2023-06-27 19.72 20.33 19.65 20.16 10.9M
2023-06-26 20.23 20.90 19.78 19.78 15.3M
2023-06-21 21.40 21.50 20.18 20.20 23.5M
2023-06-20 21.44 21.98 21.14 21.67 22.8M
2023-06-19 21.36 21.76 21.24 21.50 20.6M
2023-06-16 21.18 21.66 21.02 21.43 19.6M
2023-06-15 21.53 21.70 21.09 21.21 22.9M
2023-06-14 22.17 22.81 21.53 21.61 36.7M
2023-06-13 21.24 22.90 21.19 22.18 39.3M
2023-06-12 21.72 22.29 21.50 21.65 32.2M
2023-06-09 20.69 22.90 20.45 21.68 52.1M
2023-06-08 20.00 20.95 19.42 20.95 29.3M
2023-06-07 19.80 20.48 19.40 20.14 19.0M
2023-06-06 20.60 20.76 19.60 19.76 20.4M
2023-06-05 20.11 20.68 19.90 20.53 19.2M
2023-06-02 20.12 20.81 19.81 20.23 25.6M
2023-06-01 19.40 20.66 19.32 20.14 27.9M
2023-05-31 19.57 20.30 19.39 19.68 22.3M
2023-05-30 18.81 19.56 18.62 19.50 21.3M
2023-05-29 18.65 20.50 18.24 19.37 28.2M
2023-05-26 18.39 18.68 18.00 18.65 15.9M
2023-05-25 19.29 19.66 18.58 18.77 20.2M
2023-05-24 19.00 19.11 18.28 18.98 28.1M
2023-05-23 18.36 21.00 18.24 19.55 38.6M
2023-05-22 18.25 18.32 17.84 18.00 8.2M
2023-05-19 18.05 18.28 17.86 18.19 9.8M
2023-05-18 17.95 18.45 17.80 18.27 14.5M
2023-05-17 17.58 18.70 17.58 18.27 19.4M
2023-05-16 17.91 18.04 17.31 17.45 12.2M
2023-05-15 18.25 18.44 17.57 17.99 14.9M
2023-05-12 20.00 20.00 18.41 18.44 24.7M
2023-05-11 20.02 20.59 19.87 20.11 20.3M
2023-05-10 21.21 21.90 20.50 20.77 24.6M
2023-05-09 20.66 21.00 20.28 20.42 15.0M
2023-05-08 20.67 20.97 20.20 20.77 14.6M
2023-05-05 21.30 21.43 20.51 20.74 18.6M
2023-05-04 21.07 21.66 20.63 21.53 23.6M
2023-04-28 19.60 21.38 19.60 21.23 30.7M
2023-04-27 21.15 21.19 19.20 19.65 25.9M
2023-04-26 21.52 22.50 20.51 21.00 31.6M
2023-04-25 21.02 23.18 21.00 22.09 35.5M
2023-04-24 20.67 21.94 20.40 21.24 24.2M
2023-04-21 22.42 23.49 21.58 21.58 35.0M
2023-04-20 21.50 22.00 21.21 21.91 19.3M
2023-04-19 21.65 22.20 21.50 21.53 19.0M
2023-04-18 22.18 22.20 21.23 21.74 21.9M
2023-04-17 22.96 23.10 22.03 22.25 24.4M
2023-04-14 23.65 24.17 22.52 23.30 29.6M
2023-04-13 24.08 24.78 23.52 23.62 47.6M
2023-04-12 23.05 24.24 22.80 23.91 41.0M
2023-04-11 21.88 23.78 21.88 22.99 40.5M
2023-04-10 23.33 23.34 21.73 21.90 36.3M
2023-04-07 22.20 24.03 21.79 23.48 48.3M
2023-04-06 22.68 22.70 21.74 22.01 31.4M
2023-04-04 23.63 23.98 23.07 23.28 37.5M
2023-04-03 22.61 24.42 22.57 24.16 55.7M
2023-03-31 22.52 23.29 21.93 23.04 30.9M
2023-03-30 22.46 23.38 22.08 22.50 24.2M
2023-03-29 22.66 23.21 22.02 22.55 27.7M
2023-03-28 22.78 23.48 22.30 22.84 32.7M
2023-03-27 23.01 23.41 22.18 22.75 38.8M
2023-03-24 22.62 23.91 22.56 23.38 46.3M
2023-03-23 23.35 23.35 22.53 22.73 35.5M
2023-03-22 22.23 23.12 21.97 22.90 36.5M
2023-03-21 21.70 22.36 21.65 22.04 24.6M
2023-03-20 21.57 22.46 21.56 21.86 35.8M
2023-03-17 20.50 21.60 20.50 21.36 29.0M
2023-03-16 20.60 20.85 20.29 20.43 13.2M
2023-03-15 21.14 21.84 20.68 21.01 19.5M
2023-03-14 20.55 21.10 20.32 20.88 16.6M
2023-03-13 20.34 20.96 20.07 20.70 11.5M
2023-03-10 20.33 20.73 20.27 20.32 8.3M
2023-03-09 20.63 20.72 20.22 20.60 9.3M
2023-03-08 20.07 20.62 20.05 20.60 8.8M
2023-03-07 20.71 20.88 20.18 20.20 13.0M
2023-03-06 21.24 21.38 20.68 20.70 11.9M
2023-03-03 21.50 21.72 21.09 21.30 14.4M
2023-03-02 21.24 21.85 21.18 21.80 25.5M
2023-03-01 20.80 21.40 20.70 21.30 17.8M
2023-02-28 20.56 20.77 20.25 20.77 10.7M
2023-02-27 20.81 21.22 20.30 20.38 11.4M
2023-02-24 20.95 21.28 20.75 20.94 10.7M
2023-02-23 21.78 21.78 20.65 20.90 23.2M
2023-02-22 22.22 22.40 21.52 21.79 23.3M
2023-02-21 22.10 23.34 22.10 22.65 34.5M
2023-02-20 22.08 22.78 21.65 22.40 30.5M
2023-02-17 22.22 22.75 21.40 21.57 30.8M
2023-02-16 22.50 23.88 22.06 22.09 53.4M
2023-02-15 22.00 23.22 21.77 22.68 40.3M
2023-02-14 21.74 22.86 21.55 22.21 31.2M
2023-02-13 22.03 22.38 21.50 21.84 22.5M
2023-02-10 21.89 22.88 21.78 21.81 34.3M
2023-02-09 21.04 22.54 20.81 22.15 34.3M
2023-02-08 21.75 21.75 20.97 21.15 23.4M
2023-02-07 21.61 22.50 21.00 21.98 34.6M
2023-02-06 20.85 21.66 20.77 21.46 27.5M
2023-02-03 20.88 21.49 20.85 21.08 23.8M
2023-02-02 20.88 21.49 20.52 21.03 30.5M
2023-02-01 20.05 20.75 20.00 20.58 18.4M
2023-01-31 19.76 20.19 19.67 20.18 11.1M
2023-01-30 20.28 20.40 20.03 20.15 15.3M
2023-01-20 19.66 19.91 19.56 19.89 9.8M
2023-01-19 19.60 19.66 19.35 19.54 11.0M
2023-01-18 19.60 20.30 19.57 19.84 16.6M
2023-01-17 19.78 19.89 19.22 19.29 9.2M
2023-01-16 19.54 19.68 19.30 19.68 8.6M
2023-01-13 19.50 19.60 19.20 19.36 6.7M
2023-01-12 19.52 19.71 19.20 19.42 9.4M
2023-01-11 19.90 19.99 19.51 19.52 11.9M
2023-01-10 20.19 20.27 19.81 20.11 12.1M
2023-01-09 19.88 20.12 19.80 20.08 12.0M
2023-01-06 20.07 20.26 19.71 19.88 17.9M
2023-01-05 20.40 21.10 20.35 20.37 21.6M
2023-01-04 20.70 21.30 20.29 20.64 30.4M
2023-01-03 19.76 20.55 19.50 20.47 25.6M