Taiji Computer Corp Ltd (002368)

002368
🏛️ 中国 →
27.12
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
2022-12-30 28.49 28.79 27.80 28.13 8.8M
2022-12-29 27.40 29.29 27.03 28.41 14.1M
2022-12-28 27.91 28.05 26.96 27.30 12.3M
2022-12-27 28.07 28.68 27.61 27.95 8.1M
2022-12-26 27.80 28.80 27.61 28.25 8.3M
2022-12-23 28.10 29.40 27.55 27.80 10.2M
2022-12-22 27.84 28.39 27.26 27.87 9.4M
2022-12-21 27.25 27.85 26.86 27.59 10.4M
2022-12-20 29.45 29.64 26.51 27.04 19.9M
2022-12-19 29.01 29.45 28.45 28.70 6.6M
2022-12-16 29.60 29.95 28.87 29.09 8.0M
2022-12-15 29.13 30.70 28.74 29.89 14.9M
2022-12-14 29.15 30.50 28.90 29.24 15.1M
2022-12-13 31.17 31.80 28.90 29.25 24.2M
2022-12-12 28.63 31.48 28.63 31.48 29.1M
2022-12-09 29.01 29.25 28.25 28.62 13.5M
2022-12-08 30.35 30.55 28.79 28.93 18.4M
2022-12-07 30.70 31.32 29.80 30.38 11.8M
2022-12-06 31.69 32.98 30.50 30.95 20.4M
2022-12-05 31.32 32.37 30.45 31.89 21.6M
2022-12-02 31.12 33.30 30.65 30.80 31.4M
2022-12-01 29.13 32.00 28.98 31.21 31.7M
2022-11-30 29.89 30.48 28.50 29.09 15.9M
2022-11-29 29.90 30.89 29.39 29.87 14.7M
2022-11-28 29.40 31.65 29.20 30.20 15.6M
2022-11-25 30.66 31.11 29.88 30.13 13.5M
2022-11-24 31.81 32.15 30.15 30.68 19.5M
2022-11-23 31.26 32.89 31.00 32.08 23.4M
2022-11-22 31.75 32.14 30.56 31.49 17.3M
2022-11-21 30.55 32.97 30.49 32.22 27.7M
2022-11-18 32.50 33.89 30.26 30.89 34.0M
2022-11-17 29.80 32.33 29.06 32.33 31.7M
2022-11-16 29.00 30.70 28.62 29.39 22.4M
2022-11-15 27.32 30.55 27.22 29.20 38.1M
2022-11-14 26.01 28.00 26.01 27.77 16.6M
2022-11-11 27.85 28.01 26.39 26.65 13.7M
2022-11-10 27.33 28.05 26.92 27.30 10.4M
2022-11-09 27.27 28.34 26.45 27.71 13.4M
2022-11-08 26.54 28.08 25.70 27.69 24.9M
2022-11-07 26.70 27.65 26.30 26.52 18.7M
2022-11-04 25.93 26.61 25.60 26.37 20.2M
2022-11-03 27.00 27.99 25.73 26.30 30.1M
2022-11-02 27.83 28.25 27.12 28.00 31.4M
2022-11-01 28.50 29.00 27.23 28.30 42.9M
2022-10-31 25.22 27.02 25.20 27.02 13.1M
2022-10-28 24.52 25.60 24.39 24.56 25.0M
2022-10-27 22.74 25.25 22.60 24.61 32.5M
2022-10-26 21.11 23.15 21.10 22.95 23.6M
2022-10-25 21.42 21.67 20.76 21.17 11.0M
2022-10-24 21.88 22.18 21.36 21.64 15.9M
2022-10-21 20.85 21.50 20.55 21.20 9.8M
2022-10-20 20.17 21.60 20.10 21.24 18.1M
2022-10-19 20.12 20.63 19.63 20.40 11.1M
2022-10-18 20.22 20.34 19.73 20.11 9.4M
2022-10-17 19.58 21.14 19.45 20.22 17.5M
2022-10-14 19.20 19.65 19.11 19.43 11.5M
2022-10-13 17.93 19.77 17.86 19.22 18.3M
2022-10-12 16.83 18.08 16.71 18.04 6.7M
2022-10-11 16.68 17.04 16.50 16.94 2.9M
2022-10-10 16.95 17.09 16.50 16.61 4.1M
2022-09-30 17.11 17.38 16.85 16.86 3.9M
2022-09-29 17.27 17.60 17.05 17.24 3.4M
2022-09-28 17.80 17.84 17.20 17.20 3.7M
2022-09-27 17.60 17.82 17.35 17.75 3.3M
2022-09-26 17.77 17.78 17.35 17.37 4.9M
2022-09-23 18.51 18.76 17.77 17.83 5.1M
2022-09-22 17.81 18.82 17.79 18.41 7.0M
2022-09-21 17.84 18.14 17.30 17.99 4.0M
2022-09-20 17.99 18.43 17.78 17.85 4.0M
2022-09-19 18.75 18.86 17.69 17.86 10.2M
2022-09-16 18.75 19.58 18.62 18.96 11.9M
2022-09-15 18.92 19.20 18.48 18.69 4.7M
2022-09-14 18.80 19.03 18.60 19.02 3.0M
2022-09-13 18.86 19.20 18.71 19.04 4.2M
2022-09-09 18.63 18.86 18.43 18.77 3.7M
2022-09-08 18.71 18.81 18.46 18.58 3.2M
2022-09-07 18.66 18.73 18.56 18.69 3.2M
2022-09-06 18.62 18.78 18.49 18.65 3.4M
2022-09-05 18.84 18.84 18.38 18.59 3.7M
2022-09-02 18.45 18.80 18.28 18.68 4.3M
2022-09-01 18.36 18.78 18.25 18.38 4.8M
2022-08-31 18.55 18.92 18.15 18.26 6.5M
2022-08-30 18.01 18.39 17.90 18.30 3.7M
2022-08-29 17.71 18.11 17.56 17.99 3.2M
2022-08-26 18.05 18.21 17.90 17.98 3.8M
2022-08-25 17.96 18.14 17.70 18.05 3.9M
2022-08-24 18.79 18.84 17.89 17.96 6.2M
2022-08-23 18.80 18.96 18.61 18.74 4.1M
2022-08-22 18.75 19.00 18.46 18.88 3.9M
2022-08-19 19.19 19.32 18.70 18.70 5.9M
2022-08-18 19.30 19.30 19.08 19.14 4.7M
2022-08-17 19.28 19.41 19.10 19.31 4.5M
2022-08-16 19.49 19.61 19.19 19.30 5.5M
2022-08-15 19.88 19.88 19.39 19.49 6.0M
2022-08-12 20.05 20.20 19.81 19.81 6.2M
2022-08-11 20.00 20.22 19.90 20.11 5.9M
2022-08-10 20.02 20.19 19.86 19.97 5.2M
2022-08-09 20.21 20.39 19.88 20.11 7.0M
2022-08-08 20.67 20.92 20.12 20.33 8.9M
2022-08-05 19.34 20.85 19.34 20.70 13.5M
2022-08-04 19.41 19.64 19.04 19.31 3.9M
2022-08-03 19.11 19.79 19.11 19.30 6.5M
2022-08-02 19.70 19.75 18.73 19.11 8.1M
2022-08-01 19.60 19.99 19.42 19.88 5.4M
2022-07-29 19.65 19.92 19.50 19.60 4.9M
2022-07-28 19.77 19.95 19.58 19.61 4.0M
2022-07-27 19.79 20.35 19.58 19.66 5.5M
2022-07-26 19.01 19.70 18.81 19.68 7.5M
2022-07-25 19.42 19.55 18.79 18.88 5.7M
2022-07-22 19.75 19.88 19.06 19.22 5.9M
2022-07-21 19.67 20.09 19.50 19.60 8.0M
2022-07-20 19.45 19.73 19.24 19.60 8.1M
2022-07-19 18.57 19.45 18.43 19.38 10.9M
2022-07-18 17.40 18.77 17.39 18.51 8.9M
2022-07-15 17.72 17.81 17.34 17.35 3.9M
2022-07-14 17.62 17.80 17.31 17.70 2.9M
2022-07-13 17.62 17.82 17.54 17.62 2.9M
2022-07-12 17.92 17.94 17.56 17.62 3.6M
2022-07-11 18.50 18.58 17.77 17.92 6.7M
2022-07-08 18.60 18.87 18.46 18.58 4.6M
2022-07-07 18.49 18.78 18.48 18.60 4.3M
2022-07-06 18.55 18.78 18.35 18.48 5.5M
2022-07-05 19.25 19.31 18.50 18.73 8.8M
2022-07-04 19.25 19.54 19.06 19.25 6.4M
2022-07-01 19.15 19.43 19.03 19.12 4.6M
2022-06-30 19.29 19.54 19.01 19.21 6.3M
2022-06-29 19.35 19.88 19.30 19.35 8.9M
2022-06-28 19.00 19.46 18.75 19.38 6.1M
2022-06-27 19.19 19.35 19.02 19.02 6.3M
2022-06-24 19.64 20.19 19.12 19.18 10.9M
2022-06-23 18.22 19.02 18.22 18.98 6.9M
2022-06-22 19.05 19.12 18.37 18.40 5.5M
2022-06-21 19.50 19.50 18.81 19.10 5.7M
2022-06-20 19.20 19.43 18.96 19.34 5.3M
2022-06-17 19.18 19.29 18.74 19.17 5.8M
2022-06-16 19.20 19.56 19.19 19.26 5.3M
2022-06-15 19.27 19.66 19.16 19.29 8.8M
2022-06-14 19.18 19.28 18.50 19.27 7.2M
2022-06-13 18.94 19.46 18.94 19.38 6.5M
2022-06-10 19.00 19.28 18.87 19.21 6.4M
2022-06-09 19.88 19.89 18.91 19.05 6.7M
2022-06-08 19.25 20.07 19.20 19.65 10.2M
2022-06-07 19.30 19.37 18.95 19.30 6.0M
2022-06-06 19.09 19.50 19.09 19.30 8.0M
2022-06-02 18.91 19.24 18.58 19.20 5.5M
2022-06-01 18.71 19.25 18.65 18.89 7.3M
2022-05-31 18.48 18.82 18.16 18.77 7.9M
2022-05-30 17.79 18.38 17.62 18.36 8.1M
2022-05-27 17.75 18.03 17.53 17.70 5.4M
2022-05-26 17.49 17.78 17.03 17.63 8.2M
2022-05-25 17.32 17.86 17.32 17.49 7.4M
2022-05-24 18.55 18.66 17.27 17.30 10.1M
2022-05-23 18.40 18.62 18.32 18.55 5.3M
2022-05-20 18.25 18.57 18.18 18.40 4.7M
2022-05-19 17.90 18.22 17.71 18.20 4.1M
2022-05-18 18.33 18.50 18.03 18.15 5.4M
2022-05-17 18.00 18.14 17.76 18.08 3.3M
2022-05-16 18.18 18.39 17.96 18.03 4.3M
2022-05-13 18.25 18.32 17.89 18.10 3.7M
2022-05-12 17.68 18.17 17.59 18.07 5.3M
2022-05-11 17.92 18.35 17.77 17.84 6.5M
2022-05-10 17.44 18.00 17.15 17.90 7.2M
2022-05-09 17.70 17.93 17.38 17.55 7.1M
2022-05-06 17.04 18.60 16.71 17.78 11.8M
2022-05-05 17.41 17.77 17.10 17.40 6.2M
2022-04-29 16.88 17.40 16.55 17.28 8.8M
2022-04-28 16.80 17.08 16.50 16.73 6.9M
2022-04-27 15.53 16.97 15.38 16.88 13.6M
2022-04-26 16.88 17.00 15.35 15.53 14.2M
2022-04-25 18.45 18.45 16.77 16.77 10.6M
2022-04-22 18.85 19.23 18.51 18.60 7.5M
2022-04-21 19.99 20.19 19.00 19.02 12.3M
2022-04-20 21.29 22.09 20.41 20.52 19.1M
2022-04-19 20.04 20.47 19.86 20.08 5.2M
2022-04-18 19.77 19.86 19.03 19.79 4.9M
2022-04-15 19.75 19.99 19.31 19.78 4.2M
2022-04-14 19.96 20.05 19.72 19.98 3.5M
2022-04-13 19.94 20.08 19.48 19.79 3.7M
2022-04-12 19.59 20.00 19.25 19.96 4.7M
2022-04-11 20.50 20.50 19.45 19.60 5.9M
2022-04-08 20.72 20.76 20.09 20.56 4.9M
2022-04-07 21.37 21.37 20.60 20.66 5.0M
2022-04-06 21.35 21.38 21.05 21.26 4.0M
2022-04-01 21.03 21.59 20.91 21.42 4.9M
2022-03-31 21.48 21.53 21.11 21.29 3.5M
2022-03-30 21.19 21.49 20.80 21.49 5.0M
2022-03-29 21.34 21.40 20.61 20.73 3.5M
2022-03-28 21.09 21.47 20.75 21.23 4.5M
2022-03-25 21.87 21.89 21.26 21.27 3.4M
2022-03-24 21.75 21.75 21.33 21.46 4.5M
2022-03-23 21.91 22.20 21.80 21.94 4.2M
2022-03-22 22.02 22.12 21.70 21.83 4.9M
2022-03-21 21.83 22.38 21.70 22.08 7.4M
2022-03-18 21.72 21.83 21.38 21.70 4.9M
2022-03-17 21.91 22.30 21.60 21.80 6.8M
2022-03-16 20.72 21.65 20.00 21.50 12.1M
2022-03-15 21.88 22.10 20.35 20.35 12.0M
2022-03-14 22.53 22.85 21.90 21.94 6.4M
2022-03-11 22.10 22.94 21.60 22.87 7.4M
2022-03-10 23.04 23.23 22.35 22.45 6.3M
2022-03-09 23.38 23.54 21.28 22.41 11.4M
2022-03-08 23.71 24.14 23.33 23.33 8.2M
2022-03-07 24.77 24.77 23.88 23.97 6.4M
2022-03-04 25.20 25.20 24.64 24.73 4.8M
2022-03-03 25.56 25.87 25.18 25.31 5.3M
2022-03-02 25.45 25.75 25.30 25.55 3.6M
2022-03-01 25.50 25.76 25.38 25.58 4.0M
2022-02-28 25.39 25.76 25.06 25.54 6.2M
2022-02-25 25.58 25.76 25.08 25.18 5.6M
2022-02-24 26.11 26.48 24.80 25.32 11.3M
2022-02-23 26.16 26.45 25.90 26.29 6.3M
2022-02-22 25.78 26.35 25.71 26.04 7.6M
2022-02-21 25.05 26.20 25.05 26.01 12.0M
2022-02-18 24.30 25.09 24.00 24.95 6.2M
2022-02-17 24.60 24.66 24.18 24.31 5.7M
2022-02-16 25.23 25.32 24.55 24.70 5.2M
2022-02-15 24.49 24.94 24.24 24.81 4.1M
2022-02-14 24.68 24.87 24.31 24.47 5.7M
2022-02-11 25.06 25.25 24.75 24.92 5.6M
2022-02-10 25.04 25.31 24.73 25.15 6.1M
2022-02-09 24.25 25.38 24.18 25.09 7.8M
2022-02-08 24.11 24.30 23.66 24.28 7.7M
2022-02-07 24.65 24.77 23.98 24.11 7.5M
2022-01-28 25.11 25.24 23.98 24.11 11.4M
2022-01-27 27.07 27.16 24.76 24.80 15.0M
2022-01-26 27.50 27.83 26.74 27.20 7.8M
2022-01-25 28.65 28.79 27.58 27.65 9.9M
2022-01-24 28.23 29.20 28.20 28.69 9.2M
2022-01-21 28.41 29.00 28.34 28.46 10.0M
2022-01-20 28.70 28.98 28.29 28.36 8.7M
2022-01-19 28.19 29.21 28.15 28.83 11.9M
2022-01-18 28.81 29.34 28.22 28.41 23.4M
2022-01-17 26.27 28.34 26.11 28.34 23.4M
2022-01-14 26.05 26.25 25.70 25.76 5.0M
2022-01-13 26.76 26.81 26.18 26.25 4.7M
2022-01-12 26.28 26.61 26.26 26.43 4.0M
2022-01-11 26.41 27.16 26.05 26.29 7.4M
2022-01-10 25.25 26.56 25.06 26.40 9.0M
2022-01-07 26.25 26.71 25.50 25.60 6.9M
2022-01-06 26.30 26.48 25.66 26.18 8.1M
2022-01-05 27.32 27.65 26.31 26.36 10.8M
2022-01-04 27.55 28.10 27.24 27.43 7.2M