TPV Technology Co Ltd (000727)

000727
🏛️ 中国 →
2.76
最終更新: 2025-09-26
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 1.94 1.97 1.93 1.97 11.8M
2022-12-29 1.95 1.96 1.93 1.93 12.4M
2022-12-28 1.98 1.98 1.95 1.95 11.8M
2022-12-27 1.98 1.99 1.96 1.98 8.3M
2022-12-26 1.94 1.98 1.94 1.98 14.9M
2022-12-23 1.94 1.96 1.91 1.94 15.1M
2022-12-22 1.99 1.99 1.93 1.93 14.6M
2022-12-21 2.00 2.00 1.94 1.97 18.7M
2022-12-20 1.98 2.02 1.97 2.00 17.4M
2022-12-19 2.03 2.04 1.97 1.99 25.1M
2022-12-16 2.07 2.08 2.02 2.03 30.3M
2022-12-15 2.06 2.10 2.05 2.08 18.0M
2022-12-14 2.08 2.11 2.06 2.06 20.4M
2022-12-13 2.08 2.10 2.07 2.08 16.5M
2022-12-12 2.10 2.11 2.06 2.09 25.6M
2022-12-09 2.13 2.13 2.09 2.11 29.6M
2022-12-08 2.13 2.14 2.11 2.12 28.1M
2022-12-07 2.16 2.17 2.13 2.14 32.1M
2022-12-06 2.19 2.19 2.16 2.17 31.0M
2022-12-05 2.15 2.20 2.14 2.19 55.2M
2022-12-02 2.16 2.18 2.14 2.14 34.9M
2022-12-01 2.17 2.19 2.14 2.16 32.5M
2022-11-30 2.18 2.19 2.15 2.16 33.4M
2022-11-29 2.14 2.21 2.14 2.18 42.6M
2022-11-28 2.11 2.16 2.10 2.14 31.3M
2022-11-25 2.15 2.17 2.13 2.14 36.0M
2022-11-24 2.21 2.22 2.12 2.15 68.4M
2022-11-23 2.21 2.28 2.17 2.21 72.4M
2022-11-22 2.24 2.31 2.20 2.21 73.8M
2022-11-21 2.26 2.30 2.22 2.25 51.1M
2022-11-18 2.32 2.36 2.27 2.27 78.7M
2022-11-17 2.28 2.35 2.25 2.33 101.1M
2022-11-16 2.25 2.42 2.23 2.28 115.0M
2022-11-15 2.18 2.26 2.17 2.25 77.8M
2022-11-14 2.23 2.23 2.17 2.19 54.7M
2022-11-11 2.22 2.25 2.18 2.23 90.5M
2022-11-10 2.22 2.22 2.17 2.18 59.1M
2022-11-09 2.26 2.28 2.20 2.22 71.8M
2022-11-08 2.26 2.30 2.18 2.28 115.2M
2022-11-07 2.20 2.36 2.20 2.26 139.3M
2022-11-04 2.19 2.25 2.18 2.21 108.7M
2022-11-03 2.30 2.40 2.20 2.21 229.6M
2022-11-02 2.14 2.30 2.11 2.30 116.0M
2022-11-01 2.06 2.10 2.03 2.09 77.4M
2022-10-31 2.02 2.11 2.02 2.06 87.8M
2022-10-28 2.12 2.25 2.08 2.10 156.6M
2022-10-27 1.96 2.16 1.96 2.16 112.2M
2022-10-26 1.94 1.99 1.91 1.96 58.6M
2022-10-25 1.97 1.98 1.90 1.93 70.0M
2022-10-24 2.01 2.09 1.96 2.01 143.4M
2022-10-21 2.30 2.40 2.13 2.15 254.9M
2022-10-20 2.03 2.26 2.00 2.26 139.5M
2022-10-19 1.98 2.09 1.96 2.05 67.5M
2022-10-18 1.99 1.99 1.94 1.98 36.6M
2022-10-17 1.89 2.04 1.89 1.99 55.0M
2022-10-14 1.87 1.95 1.86 1.90 35.9M
2022-10-13 1.83 1.89 1.80 1.88 39.9M
2022-10-12 1.76 1.84 1.74 1.84 40.0M
2022-10-11 1.76 1.77 1.72 1.75 18.7M
2022-10-10 1.80 1.81 1.74 1.75 25.5M
2022-09-30 1.81 1.83 1.79 1.80 18.0M
2022-09-29 1.87 1.88 1.80 1.81 26.7M
2022-09-28 1.91 1.91 1.84 1.85 28.1M
2022-09-27 1.80 1.91 1.79 1.90 50.3M
2022-09-26 1.92 1.92 1.78 1.80 82.9M
2022-09-23 2.01 2.01 1.97 1.98 17.8M
2022-09-22 2.02 2.04 2.00 2.01 17.1M
2022-09-21 2.02 2.04 1.98 2.04 20.2M
2022-09-20 2.00 2.03 1.99 2.03 18.1M
2022-09-19 2.01 2.03 1.96 1.99 22.6M
2022-09-16 2.06 2.06 2.01 2.01 29.5M
2022-09-15 2.12 2.13 2.04 2.06 35.0M
2022-09-14 2.12 2.12 2.08 2.12 21.2M
2022-09-13 2.14 2.15 2.13 2.13 15.7M
2022-09-09 2.13 2.15 2.11 2.14 18.9M
2022-09-08 2.16 2.16 2.12 2.13 19.3M
2022-09-07 2.16 2.16 2.14 2.16 19.4M
2022-09-06 2.15 2.17 2.13 2.17 23.9M
2022-09-05 2.13 2.15 2.12 2.15 20.0M
2022-09-02 2.11 2.15 2.11 2.14 24.8M
2022-09-01 2.16 2.17 2.11 2.11 35.0M
2022-08-31 2.20 2.20 2.14 2.16 40.5M
2022-08-30 2.22 2.23 2.18 2.20 36.0M
2022-08-29 2.21 2.24 2.19 2.23 25.5M
2022-08-26 2.28 2.29 2.22 2.24 27.8M
2022-08-25 2.31 2.32 2.25 2.27 32.9M
2022-08-24 2.39 2.39 2.30 2.30 48.7M
2022-08-23 2.35 2.42 2.35 2.40 35.5M
2022-08-22 2.38 2.41 2.35 2.36 35.4M
2022-08-19 2.43 2.46 2.38 2.40 48.0M
2022-08-18 2.36 2.44 2.35 2.43 65.4M
2022-08-17 2.36 2.39 2.33 2.38 48.6M
2022-08-16 2.36 2.41 2.32 2.39 96.3M
2022-08-15 2.40 2.56 2.35 2.44 151.0M
2022-08-12 2.34 2.38 2.32 2.33 61.8M
2022-08-11 2.28 2.34 2.27 2.32 56.2M
2022-08-10 2.26 2.30 2.25 2.27 35.4M
2022-08-09 2.25 2.27 2.21 2.25 27.7M
2022-08-08 2.23 2.25 2.21 2.25 27.4M
2022-08-05 2.16 2.22 2.15 2.22 36.4M
2022-08-04 2.13 2.17 2.11 2.15 24.0M
2022-08-03 2.17 2.20 2.12 2.12 28.5M
2022-08-02 2.23 2.24 2.11 2.17 41.9M
2022-08-01 2.24 2.25 2.22 2.25 20.5M
2022-07-29 2.24 2.27 2.23 2.24 20.3M
2022-07-28 2.20 2.26 2.20 2.25 36.7M
2022-07-27 2.21 2.23 2.19 2.20 15.5M
2022-07-26 2.18 2.21 2.14 2.20 21.1M
2022-07-25 2.20 2.22 2.16 2.17 21.6M
2022-07-22 2.21 2.23 2.18 2.19 20.9M
2022-07-21 2.23 2.23 2.19 2.20 20.2M
2022-07-20 2.23 2.25 2.21 2.23 18.6M
2022-07-19 2.21 2.24 2.19 2.24 33.8M
2022-07-18 2.07 2.24 2.07 2.21 52.2M
2022-07-15 2.12 2.14 2.08 2.08 37.1M
2022-07-14 2.19 2.20 2.15 2.16 19.1M
2022-07-13 2.18 2.19 2.16 2.19 20.3M
2022-07-12 2.23 2.23 2.18 2.19 24.3M
2022-07-11 2.25 2.25 2.21 2.22 22.2M
2022-07-08 2.25 2.26 2.23 2.25 17.7M
2022-07-07 2.23 2.25 2.22 2.24 18.5M
2022-07-06 2.22 2.25 2.22 2.23 23.0M
2022-07-05 2.25 2.28 2.22 2.23 25.9M
2022-07-04 2.26 2.27 2.22 2.25 29.8M
2022-07-01 2.27 2.33 2.26 2.28 32.8M
2022-06-30 2.26 2.28 2.26 2.27 25.5M
2022-06-29 2.32 2.33 2.26 2.27 34.4M
2022-06-28 2.30 2.32 2.26 2.31 38.6M
2022-06-27 2.30 2.33 2.27 2.29 39.1M
2022-06-24 2.25 2.34 2.25 2.29 67.5M
2022-06-23 2.20 2.23 2.18 2.23 30.2M
2022-06-22 2.22 2.23 2.18 2.18 22.5M
2022-06-21 2.22 2.24 2.19 2.22 28.8M
2022-06-20 2.21 2.24 2.20 2.22 22.1M
2022-06-17 2.19 2.24 2.19 2.21 28.8M
2022-06-16 2.24 2.26 2.20 2.21 42.9M
2022-06-15 2.17 2.33 2.16 2.24 70.3M
2022-06-14 2.16 2.18 2.10 2.17 28.2M
2022-06-13 2.18 2.21 2.16 2.17 23.1M
2022-06-10 2.17 2.20 2.14 2.19 23.9M
2022-06-09 2.24 2.24 2.16 2.17 25.0M
2022-06-08 2.23 2.25 2.18 2.24 25.4M
2022-06-07 2.27 2.28 2.23 2.24 25.2M
2022-06-06 2.27 2.28 2.25 2.28 25.5M
2022-06-02 2.25 2.29 2.25 2.28 21.6M
2022-06-01 2.28 2.29 2.24 2.28 34.9M
2022-05-31 2.17 2.30 2.16 2.25 50.5M
2022-05-30 2.18 2.20 2.17 2.19 17.9M
2022-05-27 2.21 2.21 2.15 2.16 18.5M
2022-05-26 2.20 2.20 2.15 2.18 16.6M
2022-05-25 2.14 2.20 2.13 2.18 19.7M
2022-05-24 2.25 2.25 2.14 2.14 32.7M
2022-05-23 2.19 2.24 2.18 2.23 21.0M
2022-05-20 2.17 2.21 2.16 2.18 20.2M
2022-05-19 2.13 2.17 2.12 2.17 21.0M
2022-05-18 2.09 2.17 2.08 2.16 40.2M
2022-05-17 2.06 2.09 2.05 2.09 19.6M
2022-05-16 2.09 2.10 2.07 2.07 17.4M
2022-05-13 2.08 2.09 2.05 2.07 16.5M
2022-05-12 2.07 2.09 2.06 2.09 17.7M
2022-05-11 2.08 2.12 2.07 2.09 28.6M
2022-05-10 2.06 2.09 2.04 2.08 22.6M
2022-05-09 2.05 2.09 2.03 2.07 16.4M
2022-05-06 2.05 2.07 2.02 2.05 19.5M
2022-05-05 2.06 2.10 2.04 2.08 20.1M
2022-04-29 2.00 2.09 1.99 2.07 29.6M
2022-04-28 2.02 2.04 1.98 1.99 18.7M
2022-04-27 1.95 2.05 1.90 2.04 36.4M
2022-04-26 2.00 2.06 1.99 2.00 36.3M
2022-04-25 2.19 2.19 1.98 1.99 52.7M
2022-04-22 2.22 2.24 2.17 2.20 21.8M
2022-04-21 2.33 2.34 2.22 2.23 36.7M
2022-04-20 2.36 2.38 2.33 2.33 18.1M
2022-04-19 2.38 2.38 2.35 2.36 15.9M
2022-04-18 2.43 2.44 2.36 2.38 21.7M
2022-04-15 2.41 2.43 2.39 2.43 23.0M
2022-04-14 2.34 2.44 2.34 2.41 29.4M
2022-04-13 2.38 2.38 2.33 2.34 14.9M
2022-04-12 2.34 2.38 2.32 2.38 18.5M
2022-04-11 2.41 2.41 2.33 2.34 26.2M
2022-04-08 2.42 2.44 2.38 2.41 21.2M
2022-04-07 2.47 2.48 2.41 2.42 23.0M
2022-04-06 2.43 2.48 2.43 2.47 18.7M
2022-04-01 2.42 2.44 2.40 2.44 17.8M
2022-03-31 2.45 2.46 2.43 2.43 18.7M
2022-03-30 2.44 2.46 2.43 2.44 16.2M
2022-03-29 2.46 2.47 2.42 2.43 15.4M
2022-03-28 2.45 2.49 2.40 2.46 20.8M
2022-03-25 2.47 2.49 2.44 2.45 17.2M
2022-03-24 2.49 2.50 2.46 2.47 21.7M
2022-03-23 2.51 2.53 2.50 2.50 17.8M
2022-03-22 2.52 2.54 2.49 2.51 29.3M
2022-03-21 2.51 2.56 2.50 2.52 28.1M
2022-03-18 2.44 2.50 2.41 2.50 33.3M
2022-03-17 2.43 2.48 2.42 2.43 31.1M
2022-03-16 2.41 2.44 2.30 2.42 42.6M
2022-03-15 2.47 2.48 2.38 2.38 44.2M
2022-03-14 2.50 2.52 2.47 2.47 21.3M
2022-03-11 2.48 2.54 2.44 2.53 31.3M
2022-03-10 2.54 2.58 2.52 2.52 25.4M
2022-03-09 2.54 2.57 2.38 2.51 50.5M
2022-03-08 2.61 2.62 2.52 2.55 43.1M
2022-03-07 2.65 2.65 2.61 2.62 32.4M
2022-03-04 2.68 2.68 2.64 2.64 27.6M
2022-03-03 2.70 2.71 2.67 2.69 27.1M
2022-03-02 2.68 2.71 2.67 2.70 23.5M
2022-03-01 2.67 2.70 2.66 2.68 23.3M
2022-02-28 2.66 2.68 2.62 2.67 27.3M
2022-02-25 2.67 2.71 2.65 2.67 34.7M
2022-02-24 2.74 2.75 2.63 2.67 64.7M
2022-02-23 2.73 2.76 2.72 2.75 35.6M
2022-02-22 2.77 2.77 2.71 2.74 38.8M
2022-02-21 2.76 2.79 2.74 2.79 36.9M
2022-02-18 2.75 2.77 2.72 2.76 32.4M
2022-02-17 2.74 2.83 2.72 2.77 54.3M
2022-02-16 2.68 2.79 2.66 2.75 59.4M
2022-02-15 2.67 2.73 2.65 2.67 48.1M
2022-02-14 2.71 2.73 2.65 2.66 55.0M
2022-02-11 2.79 2.79 2.72 2.72 40.3M
2022-02-10 2.81 2.82 2.77 2.80 28.8M
2022-02-09 2.78 2.82 2.77 2.82 33.7M
2022-02-08 2.77 2.80 2.74 2.79 34.0M
2022-02-07 2.78 2.80 2.73 2.76 28.9M
2022-01-28 2.64 2.75 2.63 2.72 40.2M
2022-01-27 2.69 2.70 2.61 2.63 32.0M
2022-01-26 2.64 2.71 2.63 2.68 38.1M
2022-01-25 2.76 2.78 2.63 2.64 51.8M
2022-01-24 2.76 2.80 2.72 2.77 35.2M
2022-01-21 2.79 2.83 2.75 2.78 34.0M
2022-01-20 2.89 2.89 2.77 2.79 71.2M
2022-01-19 2.90 2.92 2.87 2.91 39.0M
2022-01-18 2.95 2.95 2.88 2.90 55.8M
2022-01-17 2.91 2.97 2.91 2.95 47.1M
2022-01-14 2.91 2.96 2.89 2.91 46.1M
2022-01-13 3.07 3.07 2.93 2.93 72.4M
2022-01-12 2.94 3.00 2.93 2.99 54.1M
2022-01-11 2.93 3.02 2.92 2.94 67.2M
2022-01-10 3.04 3.04 2.91 2.96 109.0M
2022-01-07 2.97 3.20 2.96 3.07 157.0M
2022-01-06 3.00 3.03 2.96 2.98 67.7M
2022-01-05 3.08 3.13 2.99 3.00 103.5M
2022-01-04 3.01 3.15 3.01 3.08 116.0M