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
2025-09-29 11.50 11.53 11.27 11.47 8.7M
2025-09-26 11.78 11.78 11.52 11.52 10.9M
2025-09-25 11.91 11.99 11.78 11.78 13.7M
2025-09-24 11.73 11.98 11.58 11.93 15.2M
2025-09-23 11.71 11.95 11.54 11.71 14.6M
2025-09-22 11.77 11.85 11.54 11.58 10.2M
2025-09-19 11.76 11.77 11.53 11.76 11.3M
2025-09-18 12.01 12.09 11.68 11.76 16.4M
2025-09-17 12.10 12.16 11.94 11.99 14.1M
2025-09-16 11.72 12.11 11.61 12.10 19.2M
2025-09-15 11.84 11.84 11.67 11.67 10.7M
2025-09-12 11.98 12.06 11.81 11.85 15.5M
2025-09-11 11.81 11.97 11.70 11.97 13.5M
2025-09-10 11.97 12.00 11.80 11.83 8.0M
2025-09-09 12.01 12.03 11.88 11.92 8.7M
2025-09-08 11.82 12.13 11.78 12.04 16.8M
2025-09-05 11.74 11.85 11.55 11.83 12.4M
2025-09-04 11.96 12.08 11.52 11.68 15.0M
2025-09-03 12.55 12.65 11.76 11.91 25.6M
2025-09-02 12.90 12.90 12.35 12.56 28.3M
2025-09-01 12.55 13.07 12.44 12.93 34.6M
2025-08-29 12.73 12.84 12.54 12.55 19.9M
2025-08-28 12.90 13.01 12.41 12.81 28.1M
2025-08-27 13.49 13.65 12.83 12.90 32.8M
2025-08-26 13.75 13.75 13.44 13.45 27.7M
2025-08-25 13.43 13.95 13.30 13.75 44.3M
2025-08-22 13.32 13.66 13.05 13.45 53.4M
2025-08-21 12.76 13.98 12.76 13.59 90.8M
2025-08-20 12.63 12.75 12.55 12.71 16.2M
2025-08-19 12.80 12.80 12.53 12.69 24.6M
2025-08-18 12.70 12.92 12.60 12.85 30.9M
2025-08-15 12.75 12.85 12.64 12.70 38.0M
2025-08-14 12.34 12.85 12.30 12.67 44.1M
2025-08-13 12.43 12.48 12.24 12.29 20.3M
2025-08-12 12.48 12.66 12.38 12.44 24.7M
2025-08-11 12.47 12.59 12.33 12.53 30.9M
2025-08-08 12.10 13.04 12.10 12.41 50.4M
2025-08-07 12.20 12.21 12.03 12.05 13.3M
2025-08-06 11.96 12.24 11.90 12.17 19.5M
2025-08-05 11.94 12.04 11.92 11.96 8.6M
2025-08-04 11.80 11.94 11.73 11.94 8.2M
2025-08-01 11.78 11.90 11.64 11.87 10.4M
2025-07-31 11.81 12.03 11.66 11.79 13.9M
2025-07-30 12.10 12.15 11.77 11.83 15.6M
2025-07-29 12.23 12.24 12.02 12.12 13.1M
2025-07-28 12.16 12.22 12.02 12.22 17.9M
2025-07-25 12.05 12.19 12.00 12.16 16.8M
2025-07-24 12.01 12.20 12.00 12.08 14.2M
2025-07-23 12.00 12.15 11.91 11.96 17.5M
2025-07-22 12.22 12.30 11.99 12.09 23.6M
2025-07-21 12.30 12.43 12.23 12.31 30.4M
2025-07-18 12.31 12.39 12.12 12.25 34.4M
2025-07-17 12.49 12.65 12.24 12.32 71.1M
2025-07-16 11.34 12.47 11.34 12.47 65.6M
2025-07-15 11.57 11.57 11.28 11.34 14.3M
2025-07-14 11.67 11.72 11.48 11.57 13.0M
2025-07-11 11.51 11.85 11.39 11.67 21.0M
2025-07-10 11.68 11.68 11.43 11.51 16.7M
2025-07-09 11.58 11.95 11.52 11.75 27.5M
2025-07-08 11.37 11.75 11.33 11.60 18.6M
2025-07-07 11.38 11.63 11.34 11.42 11.5M
2025-07-04 11.42 11.58 11.23 11.38 15.8M
2025-07-03 11.51 11.51 11.36 11.39 9.4M
2025-07-02 11.60 11.61 11.30 11.48 13.8M
2025-07-01 11.84 11.86 11.55 11.61 16.1M
2025-06-30 11.72 11.98 11.64 11.84 19.9M
2025-06-27 11.99 12.09 11.70 11.72 24.4M
2025-06-26 11.70 12.06 11.64 11.95 29.3M
2025-06-25 11.68 11.86 11.61 11.81 29.2M
2025-06-24 11.40 12.28 11.35 11.84 38.7M
2025-06-23 11.01 11.55 11.00 11.44 25.7M
2025-06-20 10.91 11.65 10.74 11.17 30.0M
2025-06-19 11.10 11.15 10.83 10.84 16.9M
2025-06-18 11.30 11.45 11.07 11.16 20.3M
2025-06-17 11.68 11.73 11.35 11.46 33.1M
2025-06-16 11.22 11.80 11.02 11.78 42.2M
2025-06-13 11.15 11.46 10.86 11.20 42.3M
2025-06-12 10.62 11.08 10.60 10.97 22.9M
2025-06-11 10.60 10.71 10.56 10.63 7.4M
2025-06-10 10.86 10.93 10.45 10.59 14.1M
2025-06-09 10.72 11.20 10.70 10.86 16.1M
2025-06-06 11.06 11.06 10.67 10.70 17.3M
2025-06-05 10.67 10.94 10.63 10.89 13.6M
2025-06-04 10.55 10.71 10.55 10.68 9.2M
2025-06-03 10.50 10.87 10.40 10.60 13.8M
2025-05-30 10.84 10.96 10.37 10.42 15.7M
2025-05-29 10.53 10.93 10.48 10.81 13.7M
2025-05-28 10.60 10.67 10.48 10.50 7.5M
2025-05-27 10.62 10.70 10.54 10.61 6.7M
2025-05-26 10.59 10.71 10.51 10.69 8.7M
2025-05-23 10.81 10.88 10.53 10.53 13.3M
2025-05-22 10.90 11.10 10.81 10.84 9.5M
2025-05-21 11.07 11.12 10.88 10.95 8.7M
2025-05-20 11.09 11.21 10.91 11.12 8.5M
2025-05-19 11.15 11.15 10.86 11.08 10.7M
2025-05-16 11.16 11.30 11.10 11.12 9.8M
2025-05-15 11.63 11.63 11.29 11.30 11.3M
2025-05-14 11.72 11.78 11.51 11.63 12.4M
2025-05-13 12.06 12.10 11.68 11.72 14.5M
2025-05-12 11.90 12.00 11.77 11.94 13.6M
2025-05-09 12.12 12.12 11.68 11.79 12.3M
2025-05-08 11.81 12.11 11.76 12.08 14.5M
2025-05-07 12.28 12.34 11.75 11.85 19.4M
2025-05-06 12.05 12.25 11.93 12.13 16.9M
2025-04-30 11.59 12.06 11.51 11.92 17.2M
2025-04-29 11.21 11.67 11.17 11.54 13.8M
2025-04-28 11.43 11.55 11.33 11.38 8.3M
2025-04-25 11.64 11.65 11.38 11.51 9.7M
2025-04-24 11.87 11.88 11.48 11.54 14.8M
2025-04-23 11.51 12.03 11.51 11.89 22.5M
2025-04-22 11.45 11.55 11.37 11.44 10.9M
2025-04-21 11.25 11.53 11.12 11.52 14.3M
2025-04-18 11.30 11.40 11.06 11.16 12.7M
2025-04-17 11.50 11.63 11.20 11.24 15.7M
2025-04-16 11.65 11.68 11.32 11.50 16.7M
2025-04-15 11.59 11.96 11.43 11.66 23.4M
2025-04-14 11.62 11.79 11.40 11.51 17.1M
2025-04-11 11.29 11.67 11.26 11.45 17.5M
2025-04-10 11.20 11.73 11.20 11.45 26.1M
2025-04-09 10.50 11.10 9.71 10.89 33.9M
2025-04-08 11.38 11.49 10.64 10.74 37.9M
2025-04-07 11.82 12.09 11.82 11.82 9.5M
2025-04-03 13.56 14.10 12.90 13.13 37.8M
2025-04-02 13.91 14.04 13.67 13.69 28.9M
2025-04-01 13.91 14.50 13.80 13.93 48.0M
2025-03-31 14.68 14.68 13.43 13.43 44.3M
2025-03-28 14.87 15.18 14.55 14.92 51.4M
2025-03-27 14.39 15.44 14.07 14.88 69.3M
2025-03-26 13.67 14.50 13.58 14.30 40.0M
2025-03-25 14.30 15.00 13.70 13.81 57.7M
2025-03-24 13.94 14.70 13.42 14.32 52.3M
2025-03-21 13.95 14.00 13.41 13.75 33.9M
2025-03-20 14.33 14.45 14.07 14.09 38.6M
2025-03-19 13.89 14.79 13.78 14.42 59.8M
2025-03-18 13.75 13.92 13.61 13.72 25.4M
2025-03-17 14.00 14.22 13.74 13.76 59.2M
2025-03-14 13.08 14.45 13.08 14.01 82.8M
2025-03-13 13.76 13.76 13.06 13.14 26.5M
2025-03-12 13.83 14.04 13.77 13.79 25.1M
2025-03-11 13.48 14.10 13.48 13.90 28.7M
2025-03-10 14.19 14.57 13.83 13.91 46.1M
2025-03-07 13.23 14.20 12.99 13.80 47.7M
2025-03-06 13.05 13.40 13.05 13.25 22.7M
2025-03-05 12.84 13.15 12.75 13.00 19.0M
2025-03-04 12.62 12.92 12.54 12.83 18.0M
2025-03-03 12.95 13.36 12.58 12.75 26.1M
2025-02-28 13.70 13.77 12.67 12.77 41.1M
2025-02-27 14.40 14.45 13.54 13.93 53.1M
2025-02-26 14.22 14.83 13.97 14.57 49.7M
2025-02-25 14.38 14.67 14.13 14.25 48.5M
2025-02-24 14.18 15.08 14.18 14.86 75.1M
2025-02-21 14.14 14.54 13.82 14.33 82.4M
2025-02-20 14.50 14.60 13.90 13.98 100.3M
2025-02-19 12.75 13.86 12.63 13.86 61.5M
2025-02-18 13.24 13.31 12.60 12.60 38.3M
2025-02-17 12.78 13.50 12.59 13.41 48.3M
2025-02-14 13.25 13.26 12.75 12.82 38.4M
2025-02-13 13.54 13.90 13.38 13.38 39.3M
2025-02-12 13.36 13.71 13.15 13.68 60.3M
2025-02-11 13.10 13.80 12.88 13.49 63.0M
2025-02-10 13.44 13.49 13.06 13.20 48.5M
2025-02-07 13.31 13.79 13.05 13.40 67.2M
2025-02-06 12.51 13.40 12.40 13.31 44.2M
2025-02-05 12.45 12.88 12.23 12.75 28.7M
2025-01-27 13.40 13.48 12.17 12.40 41.7M
2025-01-24 12.81 13.40 12.50 13.40 51.8M
2025-01-23 13.60 13.76 12.72 12.93 68.3M
2025-01-22 13.15 14.19 12.95 13.54 93.6M
2025-01-21 12.19 13.16 11.43 13.16 93.7M
2025-01-20 12.01 12.38 11.64 11.96 45.9M
2025-01-17 12.50 12.75 11.83 11.83 74.5M
2025-01-16 14.39 14.39 13.14 13.14 66.4M
2025-01-15 14.35 15.45 14.14 14.60 74.6M
2025-01-14 13.51 14.99 13.30 14.72 79.9M
2025-01-13 12.60 13.81 12.60 13.64 78.2M
2025-01-10 12.82 14.48 12.65 13.81 110.4M
2025-01-09 12.55 13.16 12.38 13.16 87.6M
2025-01-08 12.30 12.70 11.70 12.53 90.3M
2025-01-07 12.31 13.71 11.97 13.00 103.2M
2025-01-06 13.49 13.79 12.73 12.73 98.2M
2025-01-03 12.63 14.14 12.35 14.14 113.8M
2025-01-02 11.46 12.85 11.01 12.85 112.3M