Winner Information Technology Co Inc (300609)

300609
🏛️ 中国 →
38.86
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 15.28 15.58 15.10 15.48 1.3M
2022-12-29 15.00 15.43 15.00 15.08 1.5M
2022-12-28 15.57 15.58 15.02 15.05 2.9M
2022-12-27 16.05 16.15 15.39 15.49 1.7M
2022-12-26 15.69 16.15 15.68 16.05 1.5M
2022-12-23 15.80 15.94 15.49 15.70 1.3M
2022-12-22 15.76 16.12 15.30 15.59 1.9M
2022-12-21 15.90 15.90 15.45 15.59 1.3M
2022-12-20 15.94 16.11 15.62 15.77 1.3M
2022-12-19 16.23 16.50 15.76 15.94 1.7M
2022-12-16 16.58 16.73 16.19 16.23 2.1M
2022-12-15 16.15 17.05 16.07 16.70 2.7M
2022-12-14 16.62 16.74 16.15 16.20 1.7M
2022-12-13 16.90 17.00 16.34 16.37 2.0M
2022-12-12 16.97 17.00 16.62 16.80 2.3M
2022-12-09 17.21 17.21 16.91 16.97 2.7M
2022-12-08 17.05 17.49 16.75 17.21 4.0M
2022-12-07 17.13 17.43 17.02 17.22 2.3M
2022-12-06 17.33 17.47 16.95 17.14 3.7M
2022-12-05 16.86 17.50 16.86 17.48 5.7M
2022-12-02 16.36 16.96 16.20 16.86 4.4M
2022-12-01 15.80 16.46 15.80 16.33 2.4M
2022-11-30 15.99 15.99 15.51 15.76 2.6M
2022-11-29 15.86 16.03 15.60 15.92 2.4M
2022-11-28 15.60 15.87 15.50 15.71 2.5M
2022-11-25 15.86 16.07 15.65 15.68 2.5M
2022-11-24 15.99 16.18 15.70 15.80 2.1M
2022-11-23 16.41 16.55 15.86 15.99 3.5M
2022-11-22 16.61 16.99 16.39 16.45 3.1M
2022-11-21 16.61 16.90 16.48 16.71 4.8M
2022-11-18 16.89 17.22 16.83 16.90 4.7M
2022-11-17 16.84 16.98 16.70 16.90 3.7M
2022-11-16 16.44 17.01 16.40 16.84 6.1M
2022-11-15 16.20 16.68 15.97 16.51 5.8M
2022-11-14 15.67 16.32 15.42 16.22 7.3M
2022-11-11 16.00 16.24 15.67 15.67 9.5M
2022-11-10 15.21 16.10 15.13 15.58 7.7M
2022-11-09 15.19 15.68 14.94 15.28 8.0M
2022-11-08 14.70 15.05 14.56 14.99 5.6M
2022-11-07 14.50 15.06 14.42 14.85 5.2M
2022-11-04 14.35 14.52 14.15 14.42 4.0M
2022-11-03 14.64 14.78 14.05 14.33 6.1M
2022-11-02 15.55 16.00 14.53 14.87 7.9M
2022-11-01 14.41 14.59 14.32 14.56 4.5M
2022-10-31 14.13 14.65 14.13 14.60 7.1M
2022-10-28 14.10 14.80 13.93 14.00 4.8M
2022-10-27 14.20 14.38 13.88 14.10 3.3M
2022-10-26 13.55 14.24 13.55 14.11 3.0M
2022-10-25 13.76 13.94 13.30 13.46 1.9M
2022-10-24 14.05 14.25 13.71 13.76 1.9M
2022-10-21 14.00 14.21 13.85 14.05 1.8M
2022-10-20 14.08 14.23 13.80 13.99 2.0M
2022-10-19 14.15 14.18 13.77 14.00 2.2M
2022-10-18 13.82 14.10 13.79 14.05 2.8M
2022-10-17 13.38 14.05 13.37 13.96 3.5M
2022-10-14 12.97 13.60 12.97 13.43 3.0M
2022-10-13 12.68 13.08 12.57 13.00 2.3M
2022-10-12 12.03 12.70 11.90 12.68 2.5M
2022-10-11 12.00 12.10 11.84 12.02 0.9M
2022-10-10 12.46 12.46 11.93 12.00 1.6M
2022-09-30 12.53 12.70 12.37 12.38 1.4M
2022-09-29 12.60 12.84 12.41 12.50 2.1M
2022-09-28 13.02 13.03 12.52 12.52 1.4M
2022-09-27 12.65 13.06 12.65 13.03 1.3M
2022-09-26 13.09 13.10 12.62 12.70 1.8M
2022-09-23 13.76 13.80 13.08 13.10 2.3M
2022-09-22 13.55 14.02 13.55 13.76 1.7M
2022-09-21 13.35 13.80 13.00 13.68 2.2M
2022-09-20 13.33 13.54 13.27 13.38 1.5M
2022-09-19 13.62 13.70 13.13 13.30 1.9M
2022-09-16 14.00 14.17 13.66 13.67 1.8M
2022-09-15 14.27 14.35 13.86 14.00 2.3M
2022-09-14 14.18 14.30 14.00 14.27 1.9M
2022-09-13 14.35 14.75 14.16 14.40 2.0M
2022-09-09 14.31 14.46 14.02 14.29 2.3M
2022-09-08 14.62 14.65 14.18 14.33 2.5M
2022-09-07 14.80 15.00 14.50 14.62 3.2M
2022-09-06 15.19 15.19 14.72 14.83 3.4M
2022-09-05 15.26 15.55 15.00 15.15 3.7M
2022-09-02 14.54 15.48 14.54 15.32 8.2M
2022-09-01 14.71 15.93 14.66 14.82 8.1M
2022-08-31 14.70 15.17 14.22 14.29 4.6M
2022-08-30 14.20 14.80 14.00 14.70 4.9M
2022-08-29 13.60 14.22 13.28 14.08 2.5M
2022-08-26 13.82 13.97 13.62 13.65 1.5M
2022-08-25 13.91 14.06 13.60 13.80 2.0M
2022-08-24 14.46 14.59 13.81 13.88 2.4M
2022-08-23 14.60 14.73 14.30 14.42 2.1M
2022-08-22 14.39 14.75 14.08 14.62 2.1M
2022-08-19 14.62 15.00 14.39 14.39 2.7M
2022-08-18 14.69 14.69 14.38 14.63 1.9M
2022-08-17 14.80 14.88 14.63 14.70 1.8M
2022-08-16 14.73 14.99 14.71 14.77 1.9M
2022-08-15 15.25 15.29 14.73 14.80 2.7M
2022-08-12 15.18 15.32 15.01 15.03 2.4M
2022-08-11 14.80 15.34 14.76 15.14 3.3M
2022-08-10 14.72 14.90 14.60 14.79 2.3M
2022-08-09 14.78 15.00 14.68 14.73 2.2M
2022-08-08 14.60 14.85 14.49 14.83 3.2M
2022-08-05 14.57 14.76 14.34 14.59 3.0M
2022-08-04 13.91 14.40 13.91 14.38 2.6M
2022-08-03 13.79 14.35 13.79 14.01 2.9M
2022-08-02 14.50 14.50 13.52 13.73 3.3M
2022-08-01 14.50 14.63 14.15 14.50 2.2M
2022-07-29 14.27 14.50 14.18 14.34 2.4M
2022-07-28 14.22 14.39 14.12 14.27 2.1M
2022-07-27 14.09 14.18 13.97 14.10 1.7M
2022-07-26 13.70 13.99 13.69 13.99 1.5M
2022-07-25 13.85 14.08 13.63 13.70 1.6M
2022-07-22 13.96 14.19 13.66 13.83 2.0M
2022-07-21 14.01 14.25 13.93 13.93 2.0M
2022-07-20 14.18 14.24 13.96 14.05 2.6M
2022-07-19 13.88 14.15 13.60 14.06 2.7M
2022-07-18 13.15 13.75 13.15 13.73 2.3M
2022-07-15 13.67 13.73 13.15 13.17 2.8M
2022-07-14 13.67 13.84 13.60 13.67 1.9M
2022-07-13 13.38 13.80 13.38 13.77 2.0M
2022-07-12 13.67 13.67 13.29 13.39 1.8M
2022-07-11 13.68 13.96 13.53 13.59 2.0M
2022-07-08 13.78 14.15 13.74 13.87 3.0M
2022-07-07 13.90 14.15 13.66 13.79 2.1M
2022-07-06 14.00 14.01 13.67 13.85 2.6M
2022-07-05 14.13 14.29 13.61 13.81 3.3M
2022-07-04 14.56 14.58 14.10 14.14 3.6M
2022-07-01 14.69 14.82 14.51 14.53 2.3M
2022-06-30 14.70 14.83 14.55 14.62 2.2M
2022-06-29 15.08 15.19 14.57 14.61 2.9M
2022-06-28 14.76 15.10 14.53 15.00 3.4M
2022-06-27 14.81 14.97 14.65 14.77 2.4M
2022-06-24 14.66 14.85 14.61 14.83 2.4M
2022-06-23 14.59 14.86 14.40 14.65 2.8M
2022-06-22 15.40 15.43 14.53 14.61 4.5M
2022-06-21 15.02 15.33 14.81 15.24 4.8M
2022-06-20 14.42 15.13 14.40 14.99 5.0M
2022-06-17 14.48 14.53 14.16 14.42 2.5M
2022-06-16 14.35 14.64 14.35 14.53 2.5M
2022-06-15 14.42 14.62 14.30 14.35 2.6M
2022-06-14 14.65 14.65 13.88 14.42 3.3M
2022-06-13 14.84 14.96 14.51 14.69 2.7M
2022-06-10 14.78 15.09 14.78 14.87 2.0M
2022-06-09 15.55 15.56 14.80 14.81 4.1M
2022-06-08 15.70 15.85 15.21 15.61 3.7M
2022-06-07 16.18 16.22 15.35 15.67 5.4M
2022-06-06 15.80 16.25 15.75 16.02 4.1M
2022-06-02 15.87 16.13 15.44 15.90 6.1M
2022-06-01 16.55 16.75 16.05 16.16 5.8M
2022-05-31 16.56 16.88 16.03 16.47 8.1M
2022-05-30 17.66 18.05 17.04 17.28 10.7M
2022-05-27 17.40 18.37 16.94 17.00 13.9M
2022-05-26 16.52 17.47 15.91 17.23 10.9M
2022-05-25 16.80 17.42 16.34 16.50 9.4M
2022-05-24 17.37 17.83 16.01 16.01 11.6M
2022-05-23 16.90 17.84 16.65 17.46 13.0M
2022-05-20 16.43 17.00 16.35 16.74 8.3M
2022-05-19 16.11 17.10 16.11 16.57 8.6M
2022-05-18 16.58 17.22 16.43 16.51 10.3M
2022-05-17 17.03 17.03 16.20 16.50 8.8M
2022-05-16 16.99 17.34 16.08 17.03 11.9M
2022-05-13 15.64 17.27 15.46 16.54 14.8M
2022-05-12 15.28 16.16 14.98 15.61 12.4M
2022-05-11 16.79 17.34 15.58 15.58 19.3M
2022-05-10 13.04 15.70 12.82 15.70 7.5M
2022-05-09 12.71 13.27 12.69 13.08 3.6M
2022-05-06 12.19 12.92 12.12 12.71 3.0M
2022-05-05 12.75 12.80 12.25 12.58 3.1M
2022-04-29 11.93 12.67 11.80 12.52 3.9M
2022-04-28 12.46 12.46 11.64 11.74 3.8M
2022-04-27 12.10 12.69 11.57 12.46 5.6M
2022-04-26 12.59 13.11 12.00 12.14 4.8M
2022-04-25 14.32 14.32 13.03 13.04 3.2M
2022-04-22 14.71 15.03 14.45 14.51 2.6M
2022-04-21 15.23 15.53 14.85 14.87 2.4M
2022-04-20 16.00 16.29 15.47 15.53 3.4M
2022-04-19 15.24 16.00 15.24 15.81 3.8M
2022-04-18 15.05 15.49 14.76 15.40 2.6M
2022-04-15 15.08 15.28 14.61 15.02 4.1M
2022-04-14 15.50 15.87 15.22 15.33 3.3M
2022-04-13 15.67 15.74 15.11 15.11 2.3M
2022-04-12 15.39 15.80 15.27 15.75 2.6M
2022-04-11 16.00 16.38 15.42 15.62 3.6M
2022-04-08 16.03 16.18 15.67 15.90 3.5M
2022-04-07 16.82 16.82 16.02 16.03 3.8M
2022-04-06 16.44 17.09 16.40 16.83 3.3M
2022-04-01 16.92 17.13 16.45 16.51 4.2M
2022-03-31 17.00 17.25 16.70 17.08 3.8M
2022-03-30 16.88 17.07 16.71 16.93 3.5M
2022-03-29 17.50 17.51 16.74 16.81 4.8M
2022-03-28 17.83 17.92 17.25 17.38 4.4M
2022-03-25 17.78 18.40 17.71 18.02 5.2M
2022-03-24 18.25 18.32 17.56 17.71 5.7M
2022-03-23 19.30 19.50 18.26 18.33 7.7M
2022-03-22 19.62 19.71 19.08 19.23 7.6M
2022-03-21 20.80 20.86 19.90 19.96 7.0M
2022-03-18 20.30 20.70 20.01 20.35 6.0M
2022-03-17 20.14 20.66 19.91 20.65 8.9M
2022-03-16 19.81 20.29 18.59 20.09 9.0M
2022-03-15 19.64 20.64 19.28 19.28 7.4M
2022-03-14 20.86 21.13 19.77 19.79 6.6M
2022-03-11 20.79 21.33 20.10 20.99 8.6M
2022-03-10 22.50 22.50 21.33 21.42 10.0M
2022-03-09 21.46 22.12 19.60 21.97 12.3M
2022-03-08 21.35 22.56 20.90 21.94 10.7M
2022-03-07 22.18 22.86 21.41 21.50 11.3M
2022-03-04 22.60 24.40 22.32 23.18 15.2M
2022-03-03 22.85 22.95 21.81 22.58 13.0M
2022-03-02 22.91 23.39 22.32 22.97 15.3M
2022-03-01 21.01 24.77 20.59 23.44 20.5M
2022-02-28 21.43 23.33 21.33 21.53 15.8M
2022-02-25 21.30 22.48 20.30 21.87 16.4M
2022-02-24 20.65 22.69 20.01 21.00 18.7M
2022-02-23 20.65 20.65 19.94 20.40 7.9M
2022-02-22 20.80 21.12 20.15 20.46 11.7M
2022-02-21 19.19 22.69 19.19 21.01 16.9M
2022-02-18 18.60 19.35 18.41 19.15 5.7M
2022-02-17 18.61 19.66 18.33 18.87 8.6M
2022-02-16 19.85 20.27 18.58 18.91 11.4M
2022-02-15 20.68 21.12 19.80 20.03 8.8M
2022-02-14 20.81 21.10 20.02 20.78 10.1M
2022-02-11 19.80 21.30 19.68 20.82 14.2M
2022-02-10 19.70 20.24 19.43 20.06 10.0M
2022-02-09 20.00 20.69 19.61 20.59 13.9M
2022-02-08 20.01 20.10 19.12 19.91 9.9M
2022-02-07 19.50 20.50 18.03 19.91 12.5M
2022-01-28 17.56 19.88 17.56 18.89 13.7M
2022-01-27 18.68 19.15 17.02 17.38 9.6M
2022-01-26 19.07 20.19 18.10 18.62 9.5M
2022-01-25 21.30 21.30 19.19 19.22 14.5M
2022-01-24 19.60 21.35 19.39 21.20 15.3M
2022-01-21 19.11 20.42 19.11 19.92 10.2M
2022-01-20 20.15 20.51 19.10 19.34 9.5M
2022-01-19 18.63 20.77 18.63 20.51 11.6M
2022-01-18 19.71 21.00 19.21 19.39 13.5M
2022-01-17 19.02 19.80 18.55 19.68 9.5M
2022-01-14 18.68 19.12 18.40 18.84 5.6M
2022-01-13 18.21 19.19 18.13 18.87 7.7M
2022-01-12 17.93 18.38 17.86 18.13 3.6M
2022-01-11 17.83 18.48 17.68 17.80 3.2M
2022-01-10 17.86 18.18 17.33 17.89 3.1M
2022-01-07 18.40 18.76 17.89 18.03 4.0M
2022-01-06 18.38 18.76 18.24 18.60 3.8M
2022-01-05 18.44 19.25 18.32 18.55 6.2M
2022-01-04 17.69 18.61 17.52 18.49 6.0M