Tungkong Inc (002117)

002117
🏛️ 中国 →
11.47
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 8.40 8.60 8.38 8.55 5.0M
2023-12-28 8.27 8.49 8.20 8.42 5.6M
2023-12-27 8.25 8.34 8.17 8.31 4.5M
2023-12-26 8.37 8.37 8.16 8.21 5.1M
2023-12-25 8.34 8.46 8.25 8.30 6.8M
2023-12-22 8.69 8.71 8.35 8.39 9.3M
2023-12-21 8.59 8.73 8.50 8.69 6.4M
2023-12-20 8.90 8.95 8.60 8.62 7.4M
2023-12-19 8.79 8.95 8.77 8.89 6.6M
2023-12-18 8.86 9.02 8.79 8.81 8.3M
2023-12-15 9.05 9.21 8.75 8.94 13.3M
2023-12-14 9.04 9.18 9.01 9.03 7.1M
2023-12-13 9.18 9.18 9.03 9.03 8.2M
2023-12-12 9.15 9.26 9.12 9.18 8.9M
2023-12-11 9.07 9.18 8.98 9.16 12.6M
2023-12-08 9.38 9.38 9.09 9.14 20.9M
2023-12-07 9.30 9.45 9.19 9.40 24.0M
2023-12-06 9.73 9.81 9.35 9.39 38.9M
2023-12-05 9.31 10.18 9.21 9.61 50.9M
2023-12-04 9.31 9.40 9.18 9.25 7.8M
2023-12-01 8.92 9.35 8.91 9.31 13.8M
2023-11-30 9.01 9.06 8.86 8.94 5.7M
2023-11-29 9.04 9.12 8.96 8.98 5.9M
2023-11-28 9.02 9.16 8.97 9.06 7.0M
2023-11-27 8.93 9.16 8.93 9.05 7.9M
2023-11-24 9.12 9.15 8.92 8.99 6.5M
2023-11-23 9.14 9.19 9.01 9.15 5.9M
2023-11-22 9.22 9.32 9.13 9.13 6.7M
2023-11-21 9.31 9.32 9.20 9.22 6.7M
2023-11-20 9.29 9.36 9.20 9.33 11.3M
2023-11-17 9.60 9.60 9.20 9.32 21.0M
2023-11-16 9.22 9.57 9.16 9.51 18.3M
2023-11-15 9.35 9.48 9.20 9.33 16.0M
2023-11-14 9.08 9.49 9.04 9.41 21.1M
2023-11-13 8.76 9.12 8.76 9.09 11.9M
2023-11-10 8.75 8.78 8.67 8.74 3.8M
2023-11-09 8.80 8.88 8.70 8.77 4.8M
2023-11-08 8.85 8.91 8.74 8.82 6.1M
2023-11-07 8.72 8.85 8.67 8.81 6.4M
2023-11-06 8.59 8.75 8.56 8.72 6.7M
2023-11-03 8.47 8.64 8.42 8.57 6.2M
2023-11-02 8.42 8.78 8.39 8.45 8.9M
2023-11-01 8.38 8.51 8.36 8.46 5.3M
2023-10-31 8.56 8.56 8.33 8.36 7.4M
2023-10-30 8.30 8.61 8.28 8.59 8.5M
2023-10-27 8.30 8.36 8.14 8.34 5.9M
2023-10-26 8.26 8.32 8.18 8.31 5.3M
2023-10-25 8.29 8.40 8.22 8.27 6.8M
2023-10-24 8.09 8.37 8.05 8.26 6.9M
2023-10-23 8.29 8.31 7.98 8.04 7.5M
2023-10-20 8.46 8.53 8.25 8.29 5.7M
2023-10-19 8.58 8.66 8.50 8.50 4.7M
2023-10-18 8.73 8.75 8.50 8.55 6.0M
2023-10-17 8.75 8.82 8.68 8.77 4.5M
2023-10-16 8.83 8.87 8.67 8.75 5.2M
2023-10-13 8.97 8.98 8.80 8.84 5.1M
2023-10-12 9.13 9.14 8.99 9.01 4.5M
2023-10-11 9.10 9.14 9.01 9.05 5.9M
2023-10-10 8.96 9.13 8.96 9.04 7.0M
2023-10-09 8.99 9.06 8.88 8.96 6.5M
2023-09-28 9.00 9.09 8.87 9.07 8.3M
2023-09-27 8.72 9.19 8.65 8.91 11.6M
2023-09-26 8.65 8.81 8.64 8.75 6.0M
2023-09-25 8.88 8.88 8.60 8.64 9.2M
2023-09-22 8.53 8.88 8.50 8.88 8.9M
2023-09-21 8.57 8.73 8.55 8.56 5.8M
2023-09-20 8.72 8.78 8.57 8.59 6.3M
2023-09-19 8.97 9.01 8.71 8.71 8.9M
2023-09-18 8.85 9.01 8.76 8.98 8.1M
2023-09-15 8.85 8.95 8.80 8.85 6.0M
2023-09-14 8.99 9.03 8.78 8.83 8.1M
2023-09-13 9.32 9.32 8.84 8.96 13.2M
2023-09-12 9.45 9.45 9.25 9.27 6.5M
2023-09-11 9.34 9.46 9.17 9.45 7.6M
2023-09-08 9.39 9.39 9.12 9.26 9.9M
2023-09-07 9.71 9.77 9.38 9.43 9.1M
2023-09-06 9.60 9.63 9.44 9.63 7.4M
2023-09-05 9.60 9.76 9.50 9.59 11.4M
2023-09-04 9.36 9.64 9.36 9.61 11.4M
2023-09-01 9.38 9.46 9.28 9.32 5.7M
2023-08-31 9.48 9.49 9.33 9.39 5.7M
2023-08-30 9.42 9.54 9.36 9.52 8.7M
2023-08-29 9.11 9.49 9.08 9.42 9.5M
2023-08-28 9.63 9.66 9.07 9.09 10.6M
2023-08-25 9.31 9.36 9.05 9.11 8.0M
2023-08-24 9.46 9.54 9.28 9.36 8.0M
2023-08-23 9.65 9.66 9.33 9.41 9.5M
2023-08-22 9.35 9.75 9.35 9.67 11.4M
2023-08-21 9.30 9.52 9.25 9.35 6.3M
2023-08-18 9.57 9.64 9.31 9.32 5.6M
2023-08-17 9.40 9.60 9.32 9.58 6.4M
2023-08-16 9.57 9.62 9.35 9.46 6.9M
2023-08-15 9.69 9.83 9.52 9.58 5.7M
2023-08-14 9.51 9.77 9.47 9.73 6.7M
2023-08-11 9.74 9.81 9.54 9.55 5.8M
2023-08-10 9.67 9.80 9.65 9.76 4.7M
2023-08-09 9.86 9.94 9.70 9.71 8.1M
2023-08-08 9.90 10.11 9.85 9.95 11.0M
2023-08-07 9.81 9.95 9.78 9.91 8.5M
2023-08-04 9.78 10.07 9.78 9.85 13.3M
2023-08-03 9.69 9.83 9.62 9.78 7.5M
2023-08-02 9.75 9.78 9.58 9.71 7.0M
2023-08-01 9.91 9.94 9.68 9.80 10.4M
2023-07-31 9.88 10.07 9.80 9.94 9.3M
2023-07-28 9.91 10.01 9.80 9.88 9.8M
2023-07-27 10.10 10.12 9.87 9.90 10.5M
2023-07-26 10.44 10.50 10.01 10.10 14.9M
2023-07-25 10.50 10.58 10.39 10.43 8.6M
2023-07-24 10.29 10.47 10.20 10.34 8.4M
2023-07-21 10.38 10.54 10.20 10.31 8.6M
2023-07-20 10.62 10.68 10.35 10.38 10.8M
2023-07-19 10.67 10.80 10.54 10.59 8.3M
2023-07-18 10.86 10.96 10.56 10.62 11.1M
2023-07-17 10.92 10.95 10.71 10.82 9.7M
2023-07-14 11.00 11.30 10.82 11.04 13.9M
2023-07-13 10.76 11.08 10.55 10.94 19.9M
2023-07-12 11.31 11.45 10.61 10.67 25.4M
2023-07-11 11.40 11.44 11.20 11.31 11.6M
2023-07-10 11.60 11.70 11.33 11.39 16.2M
2023-07-07 11.80 11.91 11.42 11.63 21.2M
2023-07-06 11.25 12.10 11.25 11.80 40.2M
2023-07-05 11.95 11.99 11.16 11.23 39.5M
2023-07-04 11.55 11.98 11.41 11.75 70.1M
2023-07-03 11.24 11.59 11.18 11.59 41.8M
2023-06-30 10.16 10.78 10.10 10.54 36.6M
2023-06-29 9.59 10.43 9.55 10.10 23.9M
2023-06-28 10.00 10.09 9.44 9.60 19.3M
2023-06-27 9.99 10.14 9.94 10.05 13.6M
2023-06-26 10.61 10.61 9.90 9.94 26.8M
2023-06-21 10.70 11.05 10.45 10.61 32.3M
2023-06-20 10.30 11.05 10.30 10.61 42.8M
2023-06-19 9.92 10.26 9.88 10.16 21.7M
2023-06-16 9.72 9.92 9.63 9.92 15.2M
2023-06-15 9.88 9.93 9.70 9.76 12.7M
2023-06-14 9.66 9.89 9.58 9.85 15.0M
2023-06-13 9.52 9.75 9.45 9.66 10.4M
2023-06-12 9.60 9.73 9.50 9.53 10.9M
2023-06-09 9.61 9.78 9.54 9.66 11.9M
2023-06-08 9.76 9.80 9.52 9.62 12.8M
2023-06-07 9.56 9.85 9.48 9.79 17.2M
2023-06-06 9.53 9.80 9.47 9.50 23.8M
2023-06-05 9.30 9.55 9.28 9.53 13.3M
2023-06-02 9.48 9.49 9.26 9.34 12.9M
2023-06-01 9.38 9.52 9.28 9.45 19.3M
2023-05-31 8.98 9.57 8.91 9.40 28.6M
2023-05-30 8.84 9.01 8.70 9.00 10.4M
2023-05-29 8.88 9.13 8.84 8.89 10.7M
2023-05-26 8.57 8.94 8.57 8.91 11.1M
2023-05-25 8.75 8.83 8.49 8.61 8.8M
2023-05-24 8.78 8.82 8.63 8.75 7.0M
2023-05-23 8.97 9.05 8.73 8.73 9.1M
2023-05-22 8.78 9.06 8.77 8.99 10.0M
2023-05-19 8.85 8.86 8.68 8.84 7.3M
2023-05-18 8.77 8.87 8.60 8.85 9.9M
2023-05-17 8.61 8.87 8.59 8.72 7.2M
2023-05-16 8.93 8.95 8.58 8.60 10.9M
2023-05-15 8.90 8.96 8.68 8.96 8.8M
2023-05-12 8.95 9.13 8.87 8.93 9.6M
2023-05-11 9.14 9.22 9.02 9.14 9.5M
2023-05-10 9.21 9.38 9.11 9.18 10.9M
2023-05-09 9.53 9.55 9.16 9.17 16.0M
2023-05-08 9.15 9.40 9.05 9.40 16.2M
2023-05-05 9.15 9.20 9.01 9.12 11.0M
2023-05-04 9.09 9.30 8.97 9.14 14.8M
2023-04-28 8.58 9.18 8.54 9.15 22.0M
2023-04-27 8.67 8.77 8.47 8.58 14.8M
2023-04-26 8.78 8.82 8.36 8.77 23.9M
2023-04-25 9.44 9.70 8.71 8.89 39.2M
2023-04-24 9.92 10.15 9.06 9.40 28.5M
2023-04-21 10.30 10.32 9.86 9.97 38.0M
2023-04-20 9.98 10.54 9.94 10.48 54.4M
2023-04-19 9.88 10.15 9.81 9.91 19.5M
2023-04-18 10.04 10.06 9.85 9.90 19.2M
2023-04-17 9.98 10.17 9.80 10.09 26.7M
2023-04-14 10.16 10.36 9.80 10.01 35.7M
2023-04-13 9.93 10.38 9.92 10.18 47.7M
2023-04-12 9.95 10.09 9.78 10.06 36.5M
2023-04-11 9.38 10.26 9.25 9.95 51.6M
2023-04-10 9.94 9.96 9.35 9.40 33.3M
2023-04-07 9.36 10.26 9.35 9.93 43.5M
2023-04-06 9.54 9.56 9.29 9.33 22.8M
2023-04-04 9.86 10.09 9.60 9.66 28.2M
2023-04-03 9.95 9.95 9.48 9.79 22.0M
2023-03-31 9.49 9.83 9.40 9.81 16.8M
2023-03-30 9.79 9.84 9.43 9.48 18.7M
2023-03-29 9.78 9.95 9.70 9.82 15.7M
2023-03-28 10.00 10.05 9.74 9.82 20.0M
2023-03-27 10.04 10.25 9.81 10.08 31.6M
2023-03-24 9.90 10.20 9.88 10.13 40.5M
2023-03-23 9.73 10.04 9.69 9.98 39.6M
2023-03-22 9.49 9.95 9.48 9.86 45.0M
2023-03-21 9.17 9.43 9.08 9.43 16.0M
2023-03-20 9.41 9.66 9.17 9.20 20.6M
2023-03-17 9.20 9.45 9.14 9.38 20.6M
2023-03-16 9.14 9.26 9.06 9.08 13.4M
2023-03-15 9.48 9.50 9.21 9.24 13.3M
2023-03-14 9.56 9.57 9.19 9.30 21.9M
2023-03-13 9.38 9.66 9.38 9.63 17.1M
2023-03-10 9.62 9.67 9.41 9.41 22.3M
2023-03-09 9.84 9.87 9.65 9.71 24.5M
2023-03-08 9.75 9.96 9.67 9.88 30.4M
2023-03-07 9.83 9.88 9.59 9.59 27.6M
2023-03-06 10.07 10.07 9.77 9.80 34.2M
2023-03-03 10.07 10.48 9.88 10.10 54.3M
2023-03-02 10.00 10.13 9.87 9.97 44.2M
2023-03-01 9.75 10.10 9.65 10.03 55.7M
2023-02-28 9.65 9.77 9.48 9.65 24.5M
2023-02-27 9.76 9.83 9.47 9.49 34.8M
2023-02-24 9.82 9.91 9.69 9.86 29.0M
2023-02-23 10.32 10.32 9.72 9.80 50.1M
2023-02-22 10.06 10.50 10.03 10.33 52.8M
2023-02-21 9.96 10.49 9.90 10.28 64.4M
2023-02-20 9.79 10.14 9.67 10.05 58.4M
2023-02-17 10.50 10.57 9.67 9.71 83.7M
2023-02-16 11.37 11.74 10.57 10.57 138.7M
2023-02-15 11.20 11.74 10.37 11.74 183.7M
2023-02-14 9.60 10.67 9.52 10.67 113.4M
2023-02-13 9.52 9.88 9.38 9.70 71.2M
2023-02-10 9.26 9.94 9.26 9.77 98.4M
2023-02-09 9.48 9.59 9.13 9.43 94.1M
2023-02-08 10.89 11.31 9.81 9.97 138.6M
2023-02-07 10.50 10.90 10.24 10.90 46.9M
2023-02-06 9.09 9.91 8.76 9.91 63.8M
2023-02-03 8.26 9.01 8.18 9.01 38.2M
2023-02-02 8.21 8.27 8.16 8.19 7.7M
2023-02-01 8.07 8.22 8.06 8.21 8.9M
2023-01-31 8.07 8.08 8.00 8.06 4.9M
2023-01-30 8.02 8.12 7.95 8.08 10.6M
2023-01-20 7.84 8.01 7.84 7.93 6.6M
2023-01-19 7.84 7.88 7.76 7.83 5.3M
2023-01-18 7.84 7.92 7.78 7.87 5.3M
2023-01-17 7.84 7.86 7.73 7.78 4.3M
2023-01-16 7.75 7.87 7.72 7.81 4.3M
2023-01-13 7.80 7.83 7.68 7.74 3.3M
2023-01-12 7.75 7.87 7.67 7.76 4.3M
2023-01-11 7.86 7.96 7.71 7.74 6.3M
2023-01-10 7.88 7.94 7.74 7.88 5.0M
2023-01-09 7.84 7.96 7.83 7.86 4.9M
2023-01-06 7.93 7.97 7.81 7.84 6.8M
2023-01-05 8.07 8.18 7.91 7.96 10.3M
2023-01-04 8.02 8.14 7.98 8.11 14.4M
2023-01-03 7.69 8.03 7.54 8.00 14.8M