TCL Zhonghuan Renewable Energy Technology Co Ltd (002129)

002129
🏛️ 中国 →
9.05
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
2021-12-31 41.35 42.34 41.34 41.75 56.8M
2021-12-30 39.00 41.10 39.00 40.54 47.9M
2021-12-29 40.29 40.85 38.30 39.36 56.7M
2021-12-28 38.92 40.77 38.65 40.63 39.2M
2021-12-27 39.72 40.10 38.60 38.89 33.5M
2021-12-24 40.28 40.37 39.44 40.00 29.2M
2021-12-23 40.30 40.73 40.15 40.38 21.2M
2021-12-22 40.15 40.93 39.99 40.32 29.1M
2021-12-21 39.86 40.22 39.23 40.15 27.4M
2021-12-20 39.91 40.30 38.93 39.74 49.6M
2021-12-17 41.60 41.75 40.35 40.42 56.4M
2021-12-16 41.47 42.50 41.20 42.36 37.3M
2021-12-15 41.03 42.20 40.81 41.62 26.7M
2021-12-14 41.79 42.11 41.34 41.52 28.8M
2021-12-13 41.70 42.49 41.31 41.95 43.3M
2021-12-10 41.25 42.23 41.03 41.69 59.0M
2021-12-09 40.76 41.56 40.39 41.44 49.0M
2021-12-08 41.34 41.52 40.22 40.76 51.4M
2021-12-07 41.05 41.46 39.96 41.20 50.9M
2021-12-06 41.42 42.20 41.05 41.05 39.7M
2021-12-03 41.20 41.55 40.50 41.35 65.5M
2021-12-02 41.70 42.37 41.05 41.27 64.5M
2021-12-01 44.00 44.30 41.92 42.18 105.8M
2021-11-30 44.82 45.18 44.55 45.00 30.4M
2021-11-29 44.81 45.73 44.50 44.83 43.9M
2021-11-26 44.90 45.62 44.70 45.37 29.8M
2021-11-25 44.75 45.30 44.02 44.92 34.2M
2021-11-24 46.00 46.10 44.50 44.94 62.6M
2021-11-23 46.79 47.20 46.02 46.15 41.2M
2021-11-22 46.38 47.33 46.11 47.01 51.4M
2021-11-19 46.20 46.80 45.54 46.42 47.1M
2021-11-18 45.98 46.38 45.33 45.77 31.7M
2021-11-17 45.50 46.50 45.13 46.21 46.7M
2021-11-16 45.99 46.16 45.00 45.50 52.4M
2021-11-15 47.36 47.72 45.83 46.01 62.8M
2021-11-12 47.80 48.40 47.34 47.85 53.2M
2021-11-11 47.90 48.27 46.90 47.11 45.1M
2021-11-10 48.35 48.35 46.89 47.68 48.2M
2021-11-09 48.77 49.50 47.88 48.43 43.4M
2021-11-08 47.40 48.50 47.19 48.13 45.2M
2021-11-05 49.08 49.18 47.75 48.15 54.2M
2021-11-04 49.54 50.37 49.00 49.54 74.6M
2021-11-03 48.99 50.50 47.56 48.25 114.1M
2021-11-02 49.20 49.51 46.56 47.05 121.2M
2021-11-01 51.90 52.50 49.27 49.56 117.0M
2021-10-29 49.70 52.51 48.20 52.36 102.5M
2021-10-28 50.40 51.77 49.51 49.65 59.0M
2021-10-27 49.70 50.50 49.40 50.15 59.9M
2021-10-26 51.58 52.18 49.37 49.49 74.9M
2021-10-25 49.32 51.51 49.30 50.76 62.6M
2021-10-22 49.08 50.39 48.80 49.46 47.9M
2021-10-21 51.59 51.84 49.20 49.63 82.3M
2021-10-20 50.05 53.38 49.74 51.90 95.5M
2021-10-19 50.30 50.64 48.38 49.98 86.0M
2021-10-18 49.52 50.65 49.39 49.75 73.9M
2021-10-15 51.00 51.00 49.04 49.32 114.0M
2021-10-14 48.02 49.99 48.02 49.04 72.3M
2021-10-13 44.80 48.54 44.50 48.01 78.2M
2021-10-12 46.00 46.75 43.51 44.36 51.9M
2021-10-11 46.50 46.87 45.02 46.10 39.6M
2021-10-08 46.55 47.40 45.61 46.20 50.3M
2021-09-30 45.32 46.05 44.66 45.87 35.6M
2021-09-29 45.36 46.60 44.58 45.08 52.0M
2021-09-28 47.31 47.94 46.13 46.29 39.1M
2021-09-27 48.80 49.56 46.46 47.61 56.5M
2021-09-24 46.42 48.15 45.33 47.30 52.6M
2021-09-23 46.91 47.64 46.23 46.65 41.8M
2021-09-22 47.00 47.65 45.70 46.86 58.0M
2021-09-17 45.00 46.50 42.90 45.20 62.9M
2021-09-16 49.20 49.50 45.95 46.00 68.4M
2021-09-15 46.80 49.56 46.70 49.18 70.5M
2021-09-14 47.32 47.79 46.30 46.80 38.7M
2021-09-13 48.13 48.25 45.69 46.59 50.6M
2021-09-10 47.80 48.80 46.95 47.94 52.5M
2021-09-09 47.90 47.95 46.81 47.49 43.8M
2021-09-08 50.00 50.48 47.27 47.38 60.6M
2021-09-07 49.49 50.73 49.04 49.50 43.6M
2021-09-06 49.32 49.56 46.68 48.96 59.2M
2021-09-03 50.90 52.30 48.67 49.32 54.9M
2021-09-02 50.18 52.25 50.02 51.45 60.3M
2021-09-01 54.80 54.97 48.86 49.93 87.2M
2021-08-31 54.18 55.26 53.15 54.00 53.0M
2021-08-30 53.35 56.24 52.57 54.92 77.8M
2021-08-27 50.66 53.30 50.64 52.35 56.1M
2021-08-26 51.17 53.45 50.36 50.63 60.6M
2021-08-25 49.60 51.54 48.64 51.14 62.6M
2021-08-24 49.49 50.79 48.76 49.40 53.3M
2021-08-23 46.55 49.50 46.10 49.20 72.6M
2021-08-20 46.47 47.12 45.51 46.20 39.9M
2021-08-19 45.00 47.35 44.62 46.61 55.9M
2021-08-18 45.91 46.95 43.74 44.72 70.1M
2021-08-17 47.00 47.59 45.50 45.77 47.6M
2021-08-16 46.81 48.08 45.88 46.53 55.6M
2021-08-13 47.68 48.95 46.76 46.81 64.7M
2021-08-12 49.90 50.85 48.68 48.71 56.0M
2021-08-11 49.30 51.30 48.26 50.41 66.0M
2021-08-10 49.30 52.41 48.42 49.90 97.0M
2021-08-09 49.31 49.56 46.72 48.40 63.8M
2021-08-06 49.65 50.12 47.55 49.20 61.8M
2021-08-05 49.18 49.92 48.31 49.13 52.1M
2021-08-04 46.48 49.92 46.39 49.68 77.0M
2021-08-03 50.00 50.00 45.20 46.01 87.6M
2021-08-02 50.00 51.00 46.85 48.86 91.5M
2021-07-30 49.40 51.65 48.40 50.06 85.3M
2021-07-29 46.69 49.49 46.15 49.49 100.9M
2021-07-28 43.39 46.48 42.95 44.99 120.8M
2021-07-27 48.30 51.19 44.27 44.27 121.5M
2021-07-26 49.50 49.88 46.92 49.19 78.8M
2021-07-23 46.28 50.10 46.00 48.87 94.9M
2021-07-22 46.03 46.86 45.31 46.38 58.5M
2021-07-21 45.25 47.16 45.03 46.32 64.4M
2021-07-20 44.58 45.65 44.10 44.91 43.1M
2021-07-19 45.71 46.29 44.31 45.00 69.9M
2021-07-16 44.99 46.58 44.85 45.05 102.5M
2021-07-15 42.20 44.99 41.85 44.96 161.8M
2021-07-14 42.01 42.14 39.50 40.90 79.8M
2021-07-13 41.31 42.44 41.01 42.01 55.5M
2021-07-12 39.91 42.50 39.58 41.69 87.8M
2021-07-09 39.00 40.00 38.01 39.48 55.7M
2021-07-08 39.60 40.08 39.01 39.31 55.6M
2021-07-07 36.40 39.80 36.02 39.19 90.6M
2021-07-06 37.51 37.67 35.70 36.74 60.6M
2021-07-05 37.90 38.15 36.50 37.39 56.6M
2021-07-02 37.00 38.60 36.80 37.29 78.9M
2021-07-01 38.60 38.71 36.80 36.91 66.4M
2021-06-30 36.33 39.10 35.28 38.60 112.9M
2021-06-29 36.20 37.39 36.00 36.31 82.6M
2021-06-28 36.25 36.60 35.67 36.20 61.8M
2021-06-25 36.01 36.85 35.58 35.94 59.7M
2021-06-24 36.21 36.60 35.51 35.99 87.2M
2021-06-23 33.42 36.49 33.24 36.00 133.7M
2021-06-22 33.07 33.59 31.60 33.19 121.8M
2021-06-21 31.51 33.33 31.51 32.82 161.1M
2021-06-18 31.15 31.35 29.73 30.30 93.1M
2021-06-17 28.80 31.07 28.61 30.95 94.6M
2021-06-16 29.32 29.52 28.28 28.75 55.3M
2021-06-15 29.51 29.96 29.08 29.58 43.3M
2021-06-11 29.95 30.24 29.48 29.62 64.9M
2021-06-10 29.40 30.66 29.06 30.07 111.2M
2021-06-09 28.75 29.50 28.72 29.40 45.6M
2021-06-08 29.13 29.49 28.51 28.99 36.5M
2021-06-07 29.00 29.40 28.60 29.12 40.1M
2021-06-04 28.60 29.13 28.19 28.78 35.6M
2021-06-03 28.84 29.28 28.55 28.64 39.5M
2021-06-02 28.94 29.50 28.63 28.78 53.6M
2021-06-01 28.83 29.05 28.37 28.94 67.8M
2021-05-31 27.10 29.25 27.10 28.80 99.4M
2021-05-28 27.20 27.59 26.94 27.03 35.4M
2021-05-27 26.70 27.40 26.60 27.13 44.9M
2021-05-26 27.23 27.33 26.70 26.83 35.8M
2021-05-25 27.19 27.22 26.60 27.22 46.4M
2021-05-24 27.29 27.40 26.81 27.22 35.4M
2021-05-21 28.55 28.85 27.47 27.56 47.6M
2021-05-20 28.04 28.39 27.71 28.27 35.5M
2021-05-19 27.21 28.15 27.21 28.05 44.4M
2021-05-18 27.53 27.76 27.05 27.26 29.8M
2021-05-17 27.36 28.12 27.30 27.66 35.5M
2021-05-14 27.40 27.47 27.03 27.37 23.9M
2021-05-13 27.70 27.96 27.12 27.24 30.8M
2021-05-12 27.82 28.13 27.60 28.06 30.3M
2021-05-11 27.00 28.08 26.82 27.97 43.5M
2021-05-10 26.89 27.44 26.89 27.30 32.7M
2021-05-07 27.81 27.86 26.66 26.70 49.1M
2021-05-06 27.30 28.15 27.00 27.81 53.9M
2021-04-30 27.01 27.95 27.01 27.63 43.5M
2021-04-29 28.11 28.21 26.95 27.16 53.5M
2021-04-28 27.00 27.85 26.80 27.60 68.9M
2021-04-27 28.01 28.94 27.54 27.79 57.0M
2021-04-26 28.61 29.00 27.45 27.45 69.7M
2021-04-23 29.17 29.47 28.57 28.68 43.1M
2021-04-22 29.35 30.12 28.68 29.15 58.9M
2021-04-21 28.86 29.49 28.82 29.03 35.3M
2021-04-20 28.90 29.70 28.65 29.05 47.4M
2021-04-19 28.13 29.22 27.84 29.11 46.9M
2021-04-16 28.75 28.85 27.58 28.07 38.6M
2021-04-15 28.55 29.10 28.51 28.77 26.2M
2021-04-14 28.08 28.90 27.69 28.69 32.8M
2021-04-13 27.57 28.20 26.51 27.87 45.2M
2021-04-12 29.38 29.65 28.03 28.12 54.3M
2021-04-09 28.75 29.07 28.45 28.60 26.2M
2021-04-08 28.80 29.46 28.66 28.70 25.7M
2021-04-07 29.24 29.29 28.42 29.15 36.7M
2021-04-06 29.67 30.43 29.20 29.34 59.2M
2021-04-02 29.01 29.45 28.65 29.14 45.8M
2021-04-01 28.30 29.45 28.29 28.64 38.1M
2021-03-31 29.11 29.19 28.23 28.29 36.7M
2021-03-30 28.85 29.99 28.50 29.32 44.7M
2021-03-29 29.70 29.81 28.60 28.78 43.5M
2021-03-26 29.63 30.23 29.37 29.81 55.5M
2021-03-25 28.32 29.39 27.97 28.89 45.1M
2021-03-24 28.89 29.09 28.13 28.49 41.3M
2021-03-23 29.46 29.74 28.64 28.90 45.6M
2021-03-22 29.13 30.12 28.97 29.44 62.3M
2021-03-19 29.80 30.60 29.07 29.19 105.8M
2021-03-18 27.56 30.02 27.26 30.02 144.0M
2021-03-17 26.80 27.35 26.58 27.29 52.6M
2021-03-16 26.85 27.07 25.60 27.00 62.5M
2021-03-15 26.07 27.10 26.05 26.56 75.5M
2021-03-12 25.34 26.55 25.11 26.40 71.2M
2021-03-11 24.00 25.55 23.50 25.15 44.1M
2021-03-10 24.65 24.74 24.05 24.49 32.8M
2021-03-09 24.95 25.20 23.33 24.10 61.6M
2021-03-08 26.85 27.30 24.90 24.96 48.8M
2021-03-05 26.00 27.08 25.83 26.58 34.1M
2021-03-04 27.09 27.87 26.62 26.62 62.6M
2021-03-03 26.65 27.28 26.38 27.25 39.8M
2021-03-02 27.32 27.48 26.41 26.72 40.3M
2021-03-01 26.68 27.15 26.43 26.94 33.8M
2021-02-26 25.83 26.67 25.77 26.28 36.5M
2021-02-25 27.43 27.47 26.60 26.65 38.7M
2021-02-24 27.39 27.70 26.35 26.86 60.8M
2021-02-23 28.76 28.88 27.18 27.35 78.2M
2021-02-22 27.25 29.60 27.01 28.75 117.0M
2021-02-19 27.01 27.10 25.73 26.91 97.7M
2021-02-18 28.22 28.80 27.54 27.71 75.4M
2021-02-10 27.50 28.55 27.18 28.09 65.8M
2021-02-09 26.71 27.78 26.40 27.55 58.8M
2021-02-08 26.40 26.68 25.32 26.32 57.7M
2021-02-05 28.40 28.79 26.47 26.66 84.4M
2021-02-04 27.10 28.15 26.88 27.70 57.6M
2021-02-03 28.51 29.52 27.75 27.98 70.5M
2021-02-02 28.80 29.08 27.91 28.29 60.8M
2021-02-01 27.30 28.14 26.44 27.78 70.7M
2021-01-29 29.31 29.58 26.40 27.26 104.4M
2021-01-28 30.48 30.85 28.65 29.01 93.5M
2021-01-27 31.06 31.75 29.35 31.56 113.7M
2021-01-26 30.70 32.68 30.07 31.75 122.3M
2021-01-25 31.00 32.35 30.18 30.42 122.8M
2021-01-22 30.00 31.37 29.80 31.00 106.5M
2021-01-21 29.38 30.75 29.00 30.16 107.1M
2021-01-20 29.08 29.50 28.50 29.15 80.1M
2021-01-19 30.30 30.64 28.57 28.76 87.7M
2021-01-18 29.28 30.75 29.01 30.39 78.8M
2021-01-15 30.05 30.52 28.26 29.27 101.6M
2021-01-14 31.89 32.12 29.70 30.15 136.4M
2021-01-13 31.69 33.43 31.60 32.34 158.0M
2021-01-12 29.20 32.03 29.01 32.03 149.2M
2021-01-11 30.00 31.55 28.93 29.12 148.7M
2021-01-08 29.59 30.90 27.90 30.31 180.5M
2021-01-07 26.77 29.13 26.60 29.13 191.0M
2021-01-06 26.92 26.95 26.02 26.48 77.6M
2021-01-05 26.61 27.43 26.48 27.18 95.2M
2021-01-04 25.65 27.38 25.61 26.72 120.2M