Vontron Technology Co Ltd (000920)

000920
🏛️ 中国 →
12.50
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
2021-12-31 11.24 11.66 11.18 11.49 19.0M
2021-12-30 11.50 11.56 11.07 11.21 19.4M
2021-12-29 11.20 11.78 11.20 11.43 34.6M
2021-12-28 10.31 11.30 10.19 11.30 23.0M
2021-12-27 10.09 10.44 9.70 10.27 12.5M
2021-12-24 10.69 10.72 9.93 9.98 12.6M
2021-12-23 11.09 11.17 10.62 10.72 9.6M
2021-12-22 11.16 11.26 10.91 11.01 9.8M
2021-12-21 10.70 11.36 10.60 11.14 17.2M
2021-12-20 10.61 10.89 10.35 10.56 12.1M
2021-12-17 10.89 10.89 10.50 10.56 9.2M
2021-12-16 10.72 11.00 10.72 10.88 9.8M
2021-12-15 11.33 11.40 10.85 10.93 16.5M
2021-12-14 11.47 11.83 11.15 11.36 20.1M
2021-12-13 11.41 11.50 10.81 11.11 23.0M
2021-12-10 10.41 11.35 10.37 10.99 35.3M
2021-12-09 9.52 10.37 9.49 10.37 17.4M
2021-12-08 9.49 9.60 9.34 9.43 6.7M
2021-12-07 9.85 9.92 9.36 9.50 9.0M
2021-12-06 9.98 10.20 9.75 9.78 8.2M
2021-12-03 9.98 10.08 9.72 9.98 8.2M
2021-12-02 10.13 10.14 9.87 9.89 7.8M
2021-12-01 10.12 10.20 9.86 10.14 9.3M
2021-11-30 10.04 10.30 9.88 10.12 10.8M
2021-11-29 9.78 10.18 9.69 10.02 11.5M
2021-11-26 10.09 10.44 9.98 10.08 15.2M
2021-11-25 9.68 10.45 9.60 10.09 17.2M
2021-11-24 9.70 9.75 9.46 9.69 9.0M
2021-11-23 9.60 9.95 9.46 9.65 15.0M
2021-11-22 9.09 9.66 9.09 9.60 14.2M
2021-11-19 9.08 9.13 8.87 9.13 10.4M
2021-11-18 8.97 9.35 8.84 9.16 18.1M
2021-11-17 8.48 9.03 8.48 9.02 16.4M
2021-11-16 8.61 8.63 8.43 8.47 5.6M
2021-11-15 8.49 8.69 8.36 8.64 8.1M
2021-11-12 8.45 8.49 8.35 8.46 5.4M
2021-11-11 8.41 8.50 8.34 8.46 4.5M
2021-11-10 8.47 8.49 8.23 8.42 5.6M
2021-11-09 8.36 8.53 8.34 8.46 6.6M
2021-11-08 8.12 8.38 8.10 8.34 6.8M
2021-11-05 8.28 8.33 8.03 8.08 5.6M
2021-11-04 8.17 8.32 8.13 8.28 4.4M
2021-11-03 8.15 8.26 8.09 8.17 3.7M
2021-11-02 8.39 8.50 8.10 8.15 6.4M
2021-11-01 8.32 8.51 8.15 8.40 5.4M
2021-10-29 8.07 8.38 8.05 8.32 5.5M
2021-10-28 8.28 8.44 8.01 8.05 7.8M
2021-10-27 8.63 8.69 8.25 8.32 8.4M
2021-10-26 8.61 8.88 8.46 8.70 8.9M
2021-10-25 8.49 8.59 8.36 8.57 5.3M
2021-10-22 8.72 8.78 8.38 8.46 8.0M
2021-10-21 8.74 8.91 8.50 8.67 7.6M
2021-10-20 8.93 9.02 8.78 8.82 8.0M
2021-10-19 8.81 8.95 8.66 8.90 8.1M
2021-10-18 8.64 8.88 8.58 8.79 7.8M
2021-10-15 8.63 8.83 8.47 8.68 7.7M
2021-10-14 8.48 8.67 8.40 8.63 5.4M
2021-10-13 8.61 8.61 8.34 8.54 6.8M
2021-10-12 8.85 8.89 8.30 8.60 11.2M
2021-10-11 9.00 9.08 8.75 8.85 8.3M
2021-10-08 9.10 9.38 8.93 9.04 11.6M
2021-09-30 8.82 9.04 8.82 8.95 10.1M
2021-09-29 9.30 9.50 8.71 8.71 20.9M
2021-09-28 9.98 10.20 9.56 9.56 23.0M
2021-09-27 11.60 11.60 10.62 10.62 9.6M
2021-09-24 11.49 12.16 11.35 11.80 28.3M
2021-09-23 11.90 12.00 11.23 11.60 22.7M
2021-09-22 12.33 12.33 11.45 11.93 35.6M
2021-09-17 11.24 12.33 11.09 12.33 35.6M
2021-09-16 11.22 11.73 10.83 11.21 27.9M
2021-09-15 10.36 11.28 10.28 11.05 28.9M
2021-09-14 10.36 10.83 10.16 10.49 21.6M
2021-09-13 10.33 10.69 10.16 10.36 11.0M
2021-09-10 10.79 10.92 10.23 10.32 16.2M
2021-09-09 10.65 10.93 10.51 10.79 15.8M
2021-09-08 10.34 11.06 10.29 10.82 24.2M
2021-09-07 10.07 10.47 9.92 10.39 15.9M
2021-09-06 10.24 10.35 9.74 10.14 15.3M
2021-09-03 10.41 10.70 10.01 10.11 19.1M
2021-09-02 9.85 10.58 9.70 10.55 24.2M
2021-09-01 10.62 10.65 9.86 9.96 25.8M
2021-08-31 10.18 10.74 10.11 10.69 33.3M
2021-08-30 9.93 10.52 9.93 10.18 28.5M
2021-08-27 9.93 10.24 9.77 10.01 21.8M
2021-08-26 10.12 10.20 9.76 10.09 32.7M
2021-08-25 10.13 10.34 9.72 9.81 43.1M
2021-08-24 9.14 10.05 9.12 10.05 30.1M
2021-08-23 9.05 9.25 8.99 9.14 12.0M
2021-08-20 8.88 9.08 8.68 9.05 8.9M
2021-08-19 9.18 9.20 8.71 8.95 10.9M
2021-08-18 8.79 9.25 8.78 9.09 12.2M
2021-08-17 9.08 9.22 8.75 8.80 14.1M
2021-08-16 9.50 9.59 9.06 9.09 22.4M
2021-08-13 9.50 9.89 9.36 9.65 28.7M
2021-08-12 9.35 9.71 9.18 9.59 22.7M
2021-08-11 9.45 9.62 9.21 9.44 20.4M
2021-08-10 10.00 10.15 9.40 9.59 35.5M
2021-08-09 9.61 10.51 9.14 10.09 35.8M
2021-08-06 9.10 9.55 9.10 9.55 24.7M
2021-08-05 9.27 9.39 9.00 9.17 15.5M
2021-08-04 8.88 9.56 8.84 9.32 22.9M
2021-08-03 9.22 9.38 8.79 8.84 22.4M
2021-08-02 9.18 9.75 9.17 9.49 32.2M
2021-07-30 9.00 9.23 8.73 9.01 19.0M
2021-07-29 8.75 9.20 8.75 9.02 19.4M
2021-07-28 8.41 8.88 8.06 8.75 21.7M
2021-07-27 9.20 9.50 8.55 8.56 24.7M
2021-07-26 9.39 9.45 9.00 9.25 21.9M
2021-07-23 9.70 9.85 9.47 9.48 29.4M
2021-07-22 9.58 10.40 9.27 9.89 47.7M
2021-07-21 9.19 9.91 9.12 9.61 46.4M
2021-07-20 9.12 9.24 8.92 9.20 25.9M
2021-07-19 9.01 9.55 8.92 9.37 34.5M
2021-07-16 9.06 9.56 8.82 9.26 41.9M
2021-07-15 9.00 9.33 8.88 9.20 40.6M
2021-07-14 9.45 9.58 9.02 9.02 60.8M
2021-07-13 10.21 10.58 9.95 9.95 73.7M
2021-07-12 11.41 11.41 10.60 11.06 96.4M
2021-07-09 9.68 10.37 9.30 10.37 71.7M
2021-07-08 9.43 9.43 9.43 9.43 5.9M
2021-07-07 7.95 8.57 7.95 8.57 16.4M
2021-07-06 7.46 7.89 7.44 7.79 16.3M
2021-07-05 7.14 7.76 7.11 7.56 10.3M
2021-07-02 7.09 7.36 6.97 7.15 4.3M
2021-07-01 7.26 7.26 6.98 7.07 5.1M
2021-06-30 7.24 7.33 7.19 7.25 2.7M
2021-06-29 7.34 7.37 7.21 7.25 3.7M
2021-06-28 7.40 7.48 7.30 7.34 5.3M
2021-06-25 7.59 7.59 7.41 7.48 5.9M
2021-06-24 7.50 7.75 7.43 7.60 8.9M
2021-06-23 7.39 7.73 7.33 7.60 10.0M
2021-06-22 7.42 7.48 7.31 7.37 4.8M
2021-06-21 7.34 7.45 7.29 7.40 4.7M
2021-06-18 7.18 7.40 7.07 7.38 6.9M
2021-06-17 7.15 7.39 7.12 7.25 6.3M
2021-06-16 7.18 7.26 7.04 7.22 4.5M
2021-06-15 7.34 7.42 7.19 7.19 6.1M
2021-06-11 7.49 7.49 7.27 7.31 10.3M
2021-06-10 7.85 7.95 7.51 7.61 11.5M
2021-06-09 7.60 7.75 7.50 7.74 9.6M
2021-06-08 7.85 7.85 7.56 7.62 14.4M
2021-06-07 7.56 8.13 7.37 7.87 21.2M
2021-06-04 7.26 8.00 7.20 7.55 18.6M
2021-06-03 7.33 7.61 7.33 7.38 18.6M
2021-06-02 7.60 7.68 7.35 7.36 22.8M
2021-06-01 6.89 7.65 6.87 7.65 24.3M
2021-05-31 7.05 7.05 6.80 6.95 7.1M
2021-05-28 6.89 7.18 6.83 7.05 10.5M
2021-05-27 6.88 6.97 6.82 6.88 5.5M
2021-05-26 6.79 6.96 6.75 6.89 7.5M
2021-05-25 6.87 6.88 6.72 6.80 5.6M
2021-05-24 6.90 6.98 6.78 6.85 6.9M
2021-05-21 6.77 7.04 6.77 6.92 8.9M
2021-05-20 6.78 7.13 6.78 6.86 11.2M
2021-05-19 7.27 7.49 7.02 7.09 23.0M
2021-05-18 6.36 7.01 6.26 7.01 10.3M
2021-05-17 6.45 6.45 6.32 6.37 3.0M
2021-05-14 6.34 6.50 6.30 6.45 3.7M
2021-05-13 6.32 6.37 6.30 6.31 2.0M
2021-05-12 6.34 6.38 6.27 6.37 1.9M
2021-05-11 6.23 6.37 6.21 6.33 2.7M
2021-05-10 6.39 6.39 6.28 6.30 3.0M
2021-05-07 6.55 6.55 6.36 6.39 4.1M
2021-05-06 6.48 6.73 6.32 6.60 4.7M
2021-04-30 6.38 6.49 6.35 6.44 3.1M
2021-04-29 6.46 6.52 6.35 6.37 2.9M
2021-04-28 6.52 6.53 6.42 6.46 2.8M
2021-04-27 6.50 6.53 6.38 6.53 5.0M
2021-04-26 7.03 7.03 6.52 6.53 10.0M
2021-04-23 6.97 7.07 6.93 7.03 5.6M
2021-04-22 6.95 7.05 6.89 6.95 5.0M
2021-04-21 7.03 7.10 6.94 6.99 7.2M
2021-04-20 7.22 7.23 7.06 7.12 9.5M
2021-04-19 7.18 7.34 7.05 7.30 12.3M
2021-04-16 7.20 7.31 7.08 7.23 12.3M
2021-04-15 7.50 7.58 7.14 7.24 19.7M
2021-04-14 7.69 8.30 7.38 7.91 37.4M
2021-04-13 6.78 7.61 6.72 7.61 17.2M
2021-04-12 7.00 7.15 6.62 6.92 21.5M
2021-04-09 6.33 6.67 6.28 6.67 5.7M
2021-04-08 6.56 6.56 6.34 6.36 5.1M
2021-04-07 6.51 6.64 6.51 6.59 2.5M
2021-04-06 6.61 6.67 6.44 6.58 4.2M
2021-04-02 6.69 6.70 6.50 6.54 5.3M
2021-04-01 6.79 6.85 6.63 6.74 5.4M
2021-03-31 6.62 6.96 6.50 6.89 8.1M
2021-03-30 6.73 6.95 6.54 6.55 5.2M
2021-03-29 6.73 6.95 6.60 6.80 4.7M
2021-03-26 6.58 6.67 6.43 6.63 2.7M
2021-03-25 6.81 6.83 6.52 6.55 4.1M
2021-03-24 6.85 6.96 6.74 6.83 4.1M
2021-03-23 6.98 6.98 6.78 6.80 2.8M
2021-03-22 6.84 7.04 6.81 6.98 3.3M
2021-03-19 6.73 6.94 6.67 6.85 3.3M
2021-03-18 6.74 6.89 6.71 6.78 2.1M
2021-03-17 6.94 6.97 6.76 6.81 2.7M
2021-03-16 6.67 6.95 6.61 6.93 4.3M
2021-03-15 6.58 6.79 6.55 6.67 3.1M
2021-03-12 6.56 6.71 6.54 6.60 2.7M
2021-03-11 6.40 6.55 6.32 6.52 2.3M
2021-03-10 6.58 6.63 6.41 6.42 3.1M
2021-03-09 6.81 6.85 6.51 6.59 2.7M
2021-03-08 6.88 6.94 6.80 6.81 2.2M
2021-03-05 6.80 6.91 6.75 6.82 2.3M
2021-03-04 6.81 6.95 6.76 6.81 2.5M
2021-03-03 6.78 6.86 6.70 6.81 2.5M
2021-03-02 6.66 6.90 6.66 6.77 5.2M
2021-03-01 6.71 6.74 6.60 6.65 3.6M
2021-02-26 6.41 6.69 6.39 6.62 4.6M
2021-02-25 6.53 6.71 6.45 6.46 3.6M
2021-02-24 6.62 6.69 6.46 6.53 2.7M
2021-02-23 6.71 6.75 6.50 6.56 3.9M
2021-02-22 6.42 6.83 6.42 6.70 6.3M
2021-02-19 6.14 6.43 6.06 6.42 4.1M
2021-02-18 6.08 6.18 6.00 6.14 3.9M
2021-02-10 6.07 6.15 5.96 5.99 3.7M
2021-02-09 5.75 6.10 5.75 6.03 4.7M
2021-02-08 5.88 5.88 5.64 5.75 4.5M
2021-02-05 5.71 5.85 5.50 5.68 7.5M
2021-02-04 5.84 6.02 5.65 5.70 7.1M
2021-02-03 5.90 6.30 5.88 5.92 9.5M
2021-02-02 6.15 6.23 5.70 5.98 13.7M
2021-02-01 6.98 7.08 6.30 6.30 10.2M
2021-01-29 7.16 7.17 6.92 7.00 3.4M
2021-01-28 7.07 7.18 7.04 7.11 2.8M
2021-01-27 7.23 7.28 7.05 7.12 3.6M
2021-01-26 7.24 7.50 7.12 7.16 3.8M
2021-01-25 7.61 7.61 7.30 7.30 4.5M
2021-01-22 7.94 7.94 7.59 7.60 5.4M
2021-01-21 7.56 8.08 7.56 7.94 9.0M
2021-01-20 7.60 7.70 7.48 7.59 4.1M
2021-01-19 7.90 7.96 7.57 7.62 5.0M
2021-01-18 7.77 8.04 7.64 7.94 5.9M
2021-01-15 7.91 7.91 7.62 7.78 6.5M
2021-01-14 7.40 8.20 7.40 7.92 13.6M
2021-01-13 7.06 7.74 6.94 7.51 12.0M
2021-01-12 7.02 7.12 6.93 7.04 3.0M
2021-01-11 6.97 7.21 6.90 7.01 4.2M
2021-01-08 6.95 7.08 6.80 6.99 3.9M
2021-01-07 7.24 7.26 6.96 6.99 4.8M
2021-01-06 7.09 7.40 6.88 7.22 7.8M
2021-01-05 7.15 7.24 7.02 7.05 4.2M
2021-01-04 7.24 7.32 7.15 7.20 5.4M