Suncha Technology Co Ltd (001211)

001211
🏛️ 中国 →
26.27
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
2023-12-29 23.70 24.20 23.65 24.16 1.0M
2023-12-28 23.80 24.14 23.33 23.64 1.0M
2023-12-27 23.56 24.04 23.36 23.94 0.9M
2023-12-26 23.91 24.00 23.44 23.45 0.7M
2023-12-25 24.34 24.59 23.59 23.76 0.9M
2023-12-22 24.94 25.05 24.25 24.34 0.9M
2023-12-21 24.52 24.80 23.94 24.71 1.1M
2023-12-20 24.43 24.88 24.42 24.50 0.7M
2023-12-19 24.35 24.55 24.05 24.54 0.7M
2023-12-18 24.65 24.88 24.25 24.35 0.8M
2023-12-15 24.33 24.73 24.17 24.66 0.8M
2023-12-14 24.15 24.57 23.97 24.28 0.6M
2023-12-13 24.07 24.37 23.72 24.15 0.7M
2023-12-12 23.74 24.13 23.34 24.07 0.8M
2023-12-11 23.99 24.24 23.40 23.65 1.3M
2023-12-08 24.72 24.77 23.59 24.00 1.3M
2023-12-07 24.80 25.04 24.40 24.78 0.8M
2023-12-06 24.68 25.03 23.20 24.81 0.9M
2023-12-05 24.79 25.14 24.70 24.70 1.4M
2023-12-04 24.80 24.99 24.57 24.79 1.0M
2023-12-01 24.84 24.97 24.50 24.88 1.1M
2023-11-30 24.81 24.81 24.30 24.72 0.9M
2023-11-29 24.80 24.95 24.55 24.85 1.0M
2023-11-28 24.46 24.94 24.18 24.70 0.6M
2023-11-27 24.48 24.65 24.21 24.47 0.8M
2023-11-24 24.95 24.95 24.30 24.46 0.9M
2023-11-23 24.97 25.00 24.56 24.79 1.8M
2023-11-22 24.64 25.55 24.41 25.00 1.9M
2023-11-21 24.57 24.95 24.32 24.66 1.2M
2023-11-20 24.50 24.61 24.33 24.55 0.9M
2023-11-17 24.73 24.76 24.41 24.50 0.7M
2023-11-16 24.78 24.87 24.44 24.50 1.1M
2023-11-15 24.52 25.28 24.34 24.93 1.5M
2023-11-14 24.77 24.90 24.35 24.44 1.0M
2023-11-13 24.07 24.79 24.07 24.71 1.5M
2023-11-10 23.75 24.20 23.56 24.04 1.4M
2023-11-09 24.00 24.34 23.70 23.70 1.5M
2023-11-08 24.09 24.36 23.95 24.08 1.4M
2023-11-07 23.97 24.39 23.81 24.10 1.9M
2023-11-06 23.52 24.07 23.36 23.96 2.5M
2023-11-03 24.00 24.59 23.69 23.90 4.1M
2023-11-02 23.64 25.50 23.64 23.95 4.2M
2023-11-01 23.49 23.80 23.49 23.70 1.3M
2023-10-31 23.57 24.01 23.50 23.61 1.5M
2023-10-30 22.96 23.88 22.96 23.50 2.5M
2023-10-27 22.20 23.82 22.20 23.15 3.5M
2023-10-26 21.77 22.12 21.47 22.04 1.1M
2023-10-25 21.83 22.09 21.51 21.87 1.2M
2023-10-24 20.61 21.73 20.61 21.67 1.7M
2023-10-23 21.09 21.16 20.51 20.63 0.8M
2023-10-20 21.49 21.49 21.03 21.10 0.7M
2023-10-19 21.59 21.80 20.95 21.58 1.2M
2023-10-18 21.51 21.87 21.23 21.87 0.6M
2023-10-17 21.50 21.84 21.19 21.70 0.8M
2023-10-16 21.15 21.61 21.08 21.40 1.1M
2023-10-13 21.30 21.30 20.99 21.12 0.9M
2023-10-12 21.32 21.45 21.01 21.31 1.4M
2023-10-11 22.05 22.11 21.10 21.75 2.0M
2023-10-10 21.92 22.28 21.50 22.28 0.9M
2023-10-09 22.91 22.91 21.81 21.92 1.1M
2023-09-28 22.49 23.08 22.42 22.95 0.8M
2023-09-27 22.10 22.50 21.82 22.48 0.7M
2023-09-26 22.37 22.37 21.90 22.02 0.6M
2023-09-25 22.70 22.78 22.25 22.37 0.5M
2023-09-22 22.45 22.73 22.11 22.69 0.6M
2023-09-21 22.66 22.73 22.25 22.43 0.7M
2023-09-20 22.39 22.70 22.34 22.48 0.6M
2023-09-19 22.75 22.91 22.29 22.34 0.7M
2023-09-18 22.08 22.97 21.96 22.84 1.0M
2023-09-15 22.61 22.61 22.00 22.16 0.7M
2023-09-14 22.55 22.60 22.00 22.37 0.8M
2023-09-13 22.51 22.67 22.37 22.47 0.6M
2023-09-12 22.78 22.91 22.49 22.50 0.4M
2023-09-11 22.99 23.08 22.72 22.77 0.9M
2023-09-08 22.87 23.18 22.71 22.99 0.9M
2023-09-07 23.41 23.45 22.75 22.87 1.1M
2023-09-06 23.00 23.49 23.00 23.18 0.9M
2023-09-05 23.30 23.44 22.90 23.25 1.1M
2023-09-04 22.87 23.46 22.78 23.33 1.6M
2023-09-01 22.50 22.89 22.33 22.87 1.0M
2023-08-31 22.54 22.74 22.28 22.40 0.7M
2023-08-30 22.65 22.95 22.41 22.54 1.7M
2023-08-29 21.08 22.80 20.80 22.65 1.9M
2023-08-28 21.52 21.76 20.83 20.91 1.2M
2023-08-25 21.22 21.37 20.68 20.73 0.6M
2023-08-24 21.50 21.64 20.92 21.21 0.7M
2023-08-23 21.67 21.83 21.45 21.50 0.7M
2023-08-22 22.77 22.77 21.37 21.67 1.0M
2023-08-21 22.31 22.85 22.31 22.49 0.8M
2023-08-18 22.26 22.96 22.25 22.49 1.2M
2023-08-17 21.95 22.30 21.67 22.26 0.6M
2023-08-16 21.93 22.11 21.72 21.86 0.5M
2023-08-15 21.85 21.96 21.61 21.91 0.5M
2023-08-14 21.87 21.99 21.41 21.80 0.6M
2023-08-11 21.91 22.10 21.71 21.91 0.5M
2023-08-10 21.76 21.93 21.51 21.90 0.4M
2023-08-09 21.92 21.94 21.57 21.63 0.4M
2023-08-08 21.93 22.00 21.60 21.94 0.5M
2023-08-07 22.04 22.17 21.63 21.71 0.8M
2023-08-04 22.39 22.48 22.08 22.13 0.6M
2023-08-03 22.87 22.87 22.27 22.29 0.4M
2023-08-02 22.50 22.76 22.46 22.68 0.6M
2023-08-01 23.00 23.00 22.52 22.54 0.7M
2023-07-31 22.99 23.08 22.80 23.00 0.7M
2023-07-28 22.50 22.87 22.47 22.82 0.7M
2023-07-27 22.78 22.92 22.46 22.51 0.7M
2023-07-26 22.48 22.73 22.25 22.67 0.8M
2023-07-25 22.34 22.38 22.10 22.34 0.8M
2023-07-24 22.10 22.20 21.70 22.10 0.7M
2023-07-21 21.95 22.18 21.88 21.93 0.4M
2023-07-20 22.24 22.27 21.92 21.95 0.4M
2023-07-19 22.15 22.26 22.02 22.12 0.4M
2023-07-18 21.97 22.15 21.83 22.08 0.5M
2023-07-17 21.90 22.03 21.72 21.91 0.6M
2023-07-14 22.11 22.22 21.95 22.03 0.4M
2023-07-13 22.10 22.28 21.86 22.11 0.4M
2023-07-12 22.37 22.43 22.01 22.04 0.4M
2023-07-11 22.24 22.40 22.13 22.30 0.3M
2023-07-10 22.50 22.50 22.07 22.24 0.4M
2023-07-07 22.20 22.45 22.03 22.31 0.6M
2023-07-06 22.24 22.42 22.06 22.30 0.4M
2023-07-05 22.46 22.46 22.11 22.14 0.5M
2023-07-04 22.00 22.36 21.96 22.28 0.8M
2023-07-03 21.93 22.33 21.83 21.95 0.7M
2023-06-30 21.82 22.02 21.65 21.93 0.6M
2023-06-29 21.22 21.85 21.22 21.73 0.8M
2023-06-28 21.15 21.27 20.80 21.26 0.5M
2023-06-27 20.45 21.15 20.34 21.15 0.7M
2023-06-26 20.61 20.79 20.30 20.34 0.7M
2023-06-21 21.09 21.20 20.68 20.68 0.5M
2023-06-20 21.40 21.44 20.99 21.00 0.4M
2023-06-19 21.73 21.73 21.29 21.41 0.5M
2023-06-16 21.55 21.80 21.55 21.75 0.5M
2023-06-15 21.69 21.73 21.44 21.55 0.3M
2023-06-14 21.68 21.75 21.49 21.62 0.3M
2023-06-13 21.45 21.62 21.39 21.60 0.6M
2023-06-12 21.30 21.55 20.92 21.44 0.7M
2023-06-09 21.63 21.70 21.05 21.15 0.5M
2023-06-08 21.66 21.67 21.51 21.54 0.4M
2023-06-07 21.73 21.99 21.18 21.66 0.5M
2023-06-06 22.02 22.12 21.65 21.65 0.6M
2023-06-05 22.13 22.13 21.94 22.05 0.3M
2023-06-02 21.89 22.08 21.88 22.02 0.3M
2023-06-01 21.86 22.01 21.68 21.88 0.5M
2023-05-31 22.00 22.14 21.77 21.88 0.5M
2023-05-30 22.12 22.12 21.82 22.07 0.6M
2023-05-29 22.15 22.18 21.88 21.99 0.3M
2023-05-26 22.28 22.28 21.91 21.98 0.3M
2023-05-25 22.04 22.19 21.89 22.15 0.5M
2023-05-24 22.02 22.18 21.88 22.01 0.4M
2023-05-23 22.00 22.38 21.89 22.03 0.7M
2023-05-22 21.60 22.39 21.59 22.00 0.8M
2023-05-19 21.78 21.84 21.69 21.75 0.3M
2023-05-18 21.60 21.85 21.52 21.79 0.3M
2023-05-17 21.27 21.77 21.27 21.68 0.5M
2023-05-16 21.61 21.65 21.31 21.41 0.4M
2023-05-15 21.58 21.67 21.21 21.60 0.3M
2023-05-12 21.47 22.00 21.39 21.41 0.3M
2023-05-11 21.31 21.79 21.26 21.72 0.4M
2023-05-10 21.18 21.42 21.02 21.40 0.3M
2023-05-09 21.46 21.54 21.18 21.18 0.3M
2023-05-08 21.59 21.59 21.37 21.52 0.3M
2023-05-05 21.60 21.61 21.25 21.27 0.4M
2023-05-04 21.42 21.68 21.37 21.60 0.6M
2023-04-28 21.02 21.49 20.92 21.36 0.5M
2023-04-27 21.08 21.25 20.72 21.03 0.5M
2023-04-26 20.65 20.97 20.05 20.94 0.5M
2023-04-25 21.10 21.10 20.36 20.47 0.5M
2023-04-24 21.06 21.18 20.77 21.09 0.3M
2023-04-21 21.70 21.70 20.95 20.99 0.5M
2023-04-20 21.84 21.99 21.55 21.58 0.3M
2023-04-19 22.00 22.08 21.82 21.84 0.2M
2023-04-18 22.08 22.15 21.86 22.00 0.2M
2023-04-17 21.85 22.10 21.85 22.08 0.4M
2023-04-14 21.88 22.04 21.72 21.93 0.3M
2023-04-13 21.79 21.95 21.61 21.82 0.3M
2023-04-12 21.65 21.84 21.65 21.79 0.2M
2023-04-11 21.61 21.79 21.56 21.72 0.3M
2023-04-10 22.08 22.16 21.59 21.69 0.4M
2023-04-07 21.97 22.21 21.80 22.08 0.4M
2023-04-06 22.09 22.09 21.71 21.97 0.4M
2023-04-04 22.55 22.56 21.91 22.01 0.6M
2023-04-03 22.31 22.46 22.21 22.34 0.3M
2023-03-31 22.26 22.52 22.23 22.30 0.4M
2023-03-30 22.65 22.80 22.29 22.37 0.4M
2023-03-29 22.87 23.00 22.60 22.72 0.3M
2023-03-28 23.07 23.14 22.80 22.91 0.4M
2023-03-27 23.31 23.31 22.90 23.14 0.4M
2023-03-24 23.43 23.43 23.22 23.40 0.3M
2023-03-23 23.48 23.48 23.12 23.37 0.4M
2023-03-22 23.08 23.40 23.01 23.31 1.0M
2023-03-21 23.12 23.17 22.93 23.09 0.5M
2023-03-20 22.94 23.27 22.50 23.27 0.5M
2023-03-17 23.28 23.28 22.74 22.98 0.6M
2023-03-16 22.92 23.16 22.82 23.14 0.5M
2023-03-15 23.05 23.10 22.90 23.04 0.4M
2023-03-14 22.98 23.02 22.45 22.93 0.6M
2023-03-13 22.99 22.99 22.58 22.95 0.5M
2023-03-10 23.12 23.40 22.77 23.00 0.6M
2023-03-09 23.06 23.55 22.95 23.37 0.8M
2023-03-08 22.88 23.12 22.79 23.06 0.4M
2023-03-07 23.61 23.61 22.90 22.99 0.8M
2023-03-06 23.62 23.86 23.12 23.46 1.3M
2023-03-03 23.18 23.66 22.86 23.62 1.1M
2023-03-02 23.33 23.34 23.05 23.19 0.4M
2023-03-01 23.10 23.19 22.92 23.18 0.4M
2023-02-28 23.10 23.21 22.85 23.07 0.5M
2023-02-27 23.30 23.37 22.92 23.00 0.5M
2023-02-24 23.15 23.38 23.00 23.29 0.4M
2023-02-23 23.40 23.55 23.12 23.26 0.5M
2023-02-22 23.19 23.50 22.97 23.29 0.6M
2023-02-21 23.30 23.36 23.01 23.15 0.6M
2023-02-20 22.90 23.33 22.60 23.24 0.9M
2023-02-17 22.99 23.17 22.77 22.98 0.8M
2023-02-16 23.65 23.65 22.53 22.76 1.0M
2023-02-15 23.53 23.68 23.45 23.64 0.5M
2023-02-14 23.55 23.55 23.40 23.53 0.6M
2023-02-13 23.26 23.40 23.21 23.38 0.4M
2023-02-10 23.30 23.33 23.10 23.20 0.4M
2023-02-09 23.13 23.15 22.80 23.15 0.5M
2023-02-08 22.99 23.27 22.85 22.99 0.4M
2023-02-07 22.91 23.04 22.76 22.93 0.4M
2023-02-06 22.93 23.00 22.61 22.85 0.5M
2023-02-03 22.83 23.05 22.59 22.79 0.6M
2023-02-02 22.76 23.00 22.69 22.83 0.8M
2023-02-01 22.68 22.74 22.45 22.74 0.7M
2023-01-31 22.42 22.47 22.28 22.46 0.4M
2023-01-30 22.49 22.56 22.30 22.39 0.7M
2023-01-20 22.34 22.45 22.22 22.39 0.3M
2023-01-19 22.04 22.35 21.89 22.34 0.5M
2023-01-18 21.93 22.08 21.90 22.02 0.3M
2023-01-17 21.89 22.10 21.85 21.92 0.3M
2023-01-16 21.80 22.00 21.80 21.99 0.3M
2023-01-13 21.83 22.00 21.73 21.82 0.2M
2023-01-12 21.65 21.91 21.65 21.83 0.2M
2023-01-11 22.00 22.10 21.65 21.72 0.4M
2023-01-10 22.44 22.45 22.00 22.00 0.4M
2023-01-09 22.57 22.57 22.14 22.54 0.5M
2023-01-06 22.77 22.78 22.29 22.35 0.6M
2023-01-05 22.64 22.77 22.35 22.64 0.6M
2023-01-04 22.34 22.65 22.23 22.64 0.7M
2023-01-03 22.39 22.58 22.18 22.32 0.9M