Xiamen Voke Mold

301196
🏛️ 中国 →
95.05
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 33.64 33.69 33.37 33.58 0.2M
2022-12-29 33.50 33.71 33.42 33.46 0.1M
2022-12-28 34.13 34.13 33.45 33.50 0.3M
2022-12-27 34.28 34.49 33.88 34.13 0.2M
2022-12-26 33.91 34.53 33.69 34.31 0.1M
2022-12-23 33.58 34.19 33.58 33.86 0.1M
2022-12-22 34.20 34.59 33.81 33.84 0.2M
2022-12-21 34.60 34.93 34.13 34.20 0.3M
2022-12-20 35.65 35.65 34.57 34.78 0.5M
2022-12-19 35.64 37.69 35.64 36.16 0.8M
2022-12-16 35.92 36.28 35.45 35.48 0.3M
2022-12-15 35.60 36.44 35.60 36.12 0.3M
2022-12-14 35.76 35.91 35.57 35.60 0.3M
2022-12-13 35.90 36.14 35.71 35.76 0.2M
2022-12-12 36.45 36.47 35.88 35.89 0.4M
2022-12-09 36.90 36.90 36.37 36.45 0.4M
2022-12-08 36.80 37.05 36.62 36.88 0.3M
2022-12-07 36.55 36.95 36.50 36.70 0.3M
2022-12-06 36.88 37.20 36.52 36.66 0.3M
2022-12-05 36.97 36.98 36.72 36.95 0.3M
2022-12-02 36.52 36.93 36.46 36.80 0.3M
2022-12-01 36.88 36.88 36.52 36.52 0.3M
2022-11-30 36.38 36.75 36.38 36.44 0.2M
2022-11-29 36.17 36.66 36.16 36.60 0.3M
2022-11-28 36.14 36.22 35.55 36.19 0.2M
2022-11-25 36.34 36.34 35.89 36.08 0.2M
2022-11-24 36.30 36.34 35.91 36.23 0.2M
2022-11-23 36.58 36.85 35.65 36.09 0.5M
2022-11-22 36.62 37.09 36.60 36.64 0.4M
2022-11-21 36.63 37.00 36.51 36.75 0.5M
2022-11-18 37.99 38.20 36.92 37.00 0.7M
2022-11-17 37.00 37.70 36.80 37.40 0.8M
2022-11-16 36.91 37.21 36.91 37.00 0.7M
2022-11-15 37.40 37.40 36.62 37.23 1.5M
2022-11-14 35.56 38.30 35.40 37.79 2.3M
2022-11-11 35.84 36.07 35.54 35.54 0.5M
2022-11-10 35.45 35.63 35.20 35.30 0.4M
2022-11-09 35.68 35.92 35.51 35.51 0.3M
2022-11-08 35.83 35.83 35.38 35.57 0.5M
2022-11-07 35.70 35.97 35.65 35.84 0.5M
2022-11-04 35.55 35.97 35.39 35.78 0.5M
2022-11-03 35.30 35.61 34.99 35.45 0.5M
2022-11-02 34.70 35.80 34.52 35.46 0.7M
2022-11-01 33.52 34.85 33.00 34.76 0.4M
2022-10-31 33.30 34.70 33.02 33.95 0.3M
2022-10-28 34.80 35.00 33.40 33.40 0.5M
2022-10-27 35.15 35.46 34.81 35.00 0.4M
2022-10-26 34.16 35.17 34.16 34.97 0.4M
2022-10-25 34.87 34.87 33.62 34.16 0.3M
2022-10-24 34.98 35.28 34.20 34.22 0.4M
2022-10-21 34.98 35.30 34.50 34.80 0.3M
2022-10-20 34.52 35.30 34.52 34.64 0.2M
2022-10-19 35.10 35.40 34.57 34.76 0.3M
2022-10-18 35.42 35.55 35.04 35.09 0.3M
2022-10-17 34.80 35.45 34.52 35.23 0.4M
2022-10-14 34.30 35.09 34.26 34.77 0.4M
2022-10-13 34.00 34.50 33.75 34.08 0.3M
2022-10-12 33.27 34.10 32.90 34.06 0.3M
2022-10-11 32.62 33.47 32.62 33.27 0.2M
2022-10-10 33.49 33.78 32.94 33.01 0.2M
2022-09-30 33.55 34.52 33.33 33.33 0.2M
2022-09-29 34.25 34.74 33.70 33.70 0.3M
2022-09-28 34.70 34.98 34.18 34.18 0.2M
2022-09-27 34.55 34.88 34.20 34.84 0.2M
2022-09-26 34.92 35.18 34.15 34.20 0.3M
2022-09-23 35.84 36.14 34.66 34.92 0.4M
2022-09-22 35.97 36.22 35.60 35.83 0.2M
2022-09-21 36.03 36.20 35.21 35.99 0.3M
2022-09-20 35.50 36.19 35.50 36.18 0.3M
2022-09-19 35.24 35.58 34.94 35.50 0.3M
2022-09-16 36.28 36.28 35.18 35.23 0.4M
2022-09-15 36.88 37.00 35.95 36.04 0.6M
2022-09-14 37.00 37.04 36.75 36.86 0.4M
2022-09-13 37.58 37.82 37.38 37.49 0.2M
2022-09-09 37.67 37.85 37.13 37.46 0.4M
2022-09-08 38.49 38.49 37.64 37.68 0.6M
2022-09-07 37.44 38.18 37.27 38.10 0.6M
2022-09-06 37.29 37.44 37.02 37.44 0.4M
2022-09-05 37.56 37.56 36.88 37.23 0.4M
2022-09-02 36.70 37.28 36.70 37.26 0.4M
2022-09-01 36.99 37.28 36.66 36.70 0.4M
2022-08-31 38.01 38.15 36.71 36.77 0.9M
2022-08-30 37.75 38.33 37.45 38.11 0.7M
2022-08-29 37.99 38.34 37.38 37.62 1.1M
2022-08-26 38.87 39.40 38.20 38.38 1.4M
2022-08-25 40.94 41.20 38.85 39.53 1.5M
2022-08-24 42.41 42.42 40.11 40.94 2.1M
2022-08-23 43.13 43.15 42.11 42.49 2.3M
2022-08-22 41.38 44.50 41.38 43.54 4.1M
2022-08-19 41.79 42.57 40.88 41.36 1.8M
2022-08-18 41.49 42.09 40.85 42.05 1.8M
2022-08-17 41.98 42.36 41.17 41.48 2.0M
2022-08-16 40.00 42.48 40.00 41.97 3.5M
2022-08-15 39.52 40.17 39.52 39.95 0.6M
2022-08-12 40.72 40.72 39.79 39.81 1.3M
2022-08-11 40.54 40.95 40.25 40.86 1.3M
2022-08-10 40.20 40.77 39.87 40.54 1.3M
2022-08-09 40.00 41.07 39.65 40.46 1.7M
2022-08-08 39.00 40.09 38.73 39.95 1.3M
2022-08-05 39.18 39.50 38.54 39.22 1.2M
2022-08-04 39.20 39.55 38.39 39.06 0.9M
2022-08-03 38.15 40.59 38.15 38.75 2.1M
2022-08-02 40.13 40.13 38.01 38.20 2.0M
2022-08-01 40.02 40.93 40.02 40.59 1.3M
2022-07-29 41.40 41.63 40.29 40.32 2.3M
2022-07-28 40.68 42.30 40.40 41.66 3.3M
2022-07-27 40.24 40.65 39.72 40.53 1.7M
2022-07-26 39.79 40.78 38.45 40.73 2.4M
2022-07-25 40.87 40.98 39.52 39.86 2.2M
2022-07-22 39.82 40.48 39.34 40.10 1.6M
2022-07-21 40.83 40.98 39.73 39.91 2.5M
2022-07-20 41.71 41.95 40.58 40.83 3.7M
2022-07-19 40.20 44.69 40.20 41.90 6.4M
2022-07-18 42.80 42.80 40.60 41.38 7.5M
2022-07-15 35.64 42.83 35.36 42.83 7.6M
2022-07-14 35.17 35.95 35.17 35.69 0.7M
2022-07-13 35.23 35.47 35.10 35.25 0.6M
2022-07-12 35.81 36.15 35.19 35.19 0.9M
2022-07-11 37.28 37.49 35.67 36.15 1.7M
2022-07-08 37.19 37.53 37.00 37.09 0.6M
2022-07-07 36.81 37.17 36.72 37.00 0.5M
2022-07-06 36.96 37.68 36.70 37.03 0.6M
2022-07-05 37.54 37.79 36.55 36.91 0.8M
2022-07-04 37.74 37.83 37.40 37.54 0.4M
2022-07-01 37.76 38.33 37.60 37.74 0.5M
2022-06-30 37.65 38.54 37.41 37.86 0.7M
2022-06-29 38.62 38.78 37.65 37.65 0.9M
2022-06-28 38.00 38.78 37.80 38.54 0.9M
2022-06-27 38.21 38.41 37.84 38.09 0.7M
2022-06-24 37.69 38.37 37.50 38.19 1.0M
2022-06-23 36.96 37.79 36.83 37.68 0.9M
2022-06-22 37.66 38.00 36.78 36.96 0.8M
2022-06-21 37.22 37.69 36.88 37.58 1.0M
2022-06-20 36.60 37.23 36.58 37.14 0.9M
2022-06-17 36.36 36.60 35.92 36.42 0.6M
2022-06-16 36.30 36.76 36.25 36.49 0.7M
2022-06-15 36.81 36.92 36.41 36.41 0.9M
2022-06-14 37.68 37.68 36.53 37.22 1.4M
2022-06-13 36.89 39.12 36.62 38.21 1.9M
2022-06-10 36.53 37.09 36.19 36.98 0.8M
2022-06-09 36.60 37.23 35.94 36.72 0.9M
2022-06-08 36.98 37.25 36.08 36.66 0.7M
2022-06-07 37.24 37.30 36.50 36.74 0.6M
2022-06-06 36.89 37.47 36.89 37.30 0.9M
2022-06-02 36.24 36.91 36.00 36.80 0.8M
2022-06-01 35.79 36.30 35.50 36.24 0.9M
2022-05-31 34.80 35.97 34.66 35.80 0.9M
2022-05-30 35.18 35.31 34.00 35.05 0.4M
2022-05-27 34.65 35.30 34.59 34.77 0.5M
2022-05-26 34.40 34.84 33.78 34.59 0.6M
2022-05-25 34.08 34.55 34.02 34.41 0.4M
2022-05-24 36.50 36.56 34.01 34.07 1.1M
2022-05-23 35.98 36.40 35.67 36.37 0.6M
2022-05-20 35.98 36.18 35.63 35.93 0.4M
2022-05-19 35.50 35.68 35.20 35.60 0.4M
2022-05-18 35.60 36.16 35.50 35.85 0.5M
2022-05-17 35.70 35.86 35.23 35.60 0.4M
2022-05-16 35.90 36.32 35.51 35.70 0.5M
2022-05-13 36.16 36.48 35.68 35.85 0.5M
2022-05-12 35.51 36.60 35.51 36.09 0.8M
2022-05-11 35.80 36.75 35.70 35.80 1.1M
2022-05-10 35.06 35.90 34.97 35.86 0.8M
2022-05-09 35.04 35.93 34.73 35.60 0.7M
2022-05-06 34.31 35.48 34.13 35.04 0.7M
2022-05-05 34.30 35.50 34.06 35.05 1.0M
2022-04-29 33.13 34.43 33.02 34.29 0.9M
2022-04-28 34.14 34.14 32.65 32.76 0.8M
2022-04-27 33.20 34.25 32.04 34.10 1.2M
2022-04-26 36.39 36.89 33.56 33.60 2.2M
2022-04-25 39.54 40.27 38.00 38.57 1.9M
2022-04-22 37.55 39.58 37.37 39.53 1.5M
2022-04-21 38.37 39.40 37.60 37.67 0.9M
2022-04-20 38.39 38.97 38.39 38.56 0.5M
2022-04-19 38.31 38.88 38.31 38.54 0.4M
2022-04-18 37.39 38.60 37.32 38.53 0.6M
2022-04-15 38.26 38.30 37.72 37.95 0.5M
2022-04-14 38.10 38.47 38.10 38.21 0.4M
2022-04-13 38.79 38.81 38.00 38.00 0.5M
2022-04-12 38.12 38.95 37.87 38.83 0.5M
2022-04-11 39.81 39.81 38.01 38.12 0.9M
2022-04-08 40.77 40.94 39.93 40.00 0.9M
2022-04-07 42.15 42.39 40.66 40.66 1.4M
2022-04-06 42.09 42.74 42.00 42.30 0.5M
2022-04-01 42.63 42.77 42.12 42.21 0.7M
2022-03-31 41.98 43.50 41.85 42.79 1.2M
2022-03-30 42.13 42.58 41.51 42.18 0.8M
2022-03-29 42.49 43.66 42.00 42.11 1.0M
2022-03-28 42.30 43.98 41.15 42.71 1.3M
2022-03-25 42.42 43.16 42.20 42.26 0.7M
2022-03-24 42.61 43.00 42.08 42.55 0.7M
2022-03-23 42.77 43.15 42.51 42.91 0.6M
2022-03-22 43.20 43.20 42.64 42.77 0.6M
2022-03-21 42.86 43.29 42.50 43.14 0.9M
2022-03-18 42.48 42.90 41.95 42.73 0.6M
2022-03-17 42.06 43.11 42.01 42.44 1.1M
2022-03-16 41.69 41.98 40.51 41.74 1.0M
2022-03-15 43.40 43.40 41.10 41.10 0.9M
2022-03-14 44.17 44.68 43.49 43.53 0.7M
2022-03-11 44.70 44.82 43.50 44.69 1.1M
2022-03-10 45.75 45.97 45.05 45.08 0.8M
2022-03-09 46.71 47.07 42.20 44.88 1.5M
2022-03-08 48.00 48.29 46.49 46.70 1.3M
2022-03-07 47.56 48.58 46.81 48.22 1.8M
2022-03-04 47.60 48.19 46.80 47.72 1.5M
2022-03-03 47.82 48.00 47.35 47.42 0.9M
2022-03-02 47.45 47.85 47.30 47.70 0.8M
2022-03-01 47.15 47.81 47.00 47.45 0.8M
2022-02-28 47.12 47.14 46.44 46.92 0.7M
2022-02-25 47.00 47.66 47.00 47.11 0.9M
2022-02-24 48.39 48.80 46.36 46.76 1.7M
2022-02-23 47.88 48.66 47.88 48.50 0.8M
2022-02-22 48.52 48.58 47.76 47.88 1.0M
2022-02-21 48.69 49.10 48.44 48.87 0.8M
2022-02-18 48.84 48.84 48.37 48.67 1.0M
2022-02-17 50.00 50.55 48.96 49.09 2.1M
2022-02-16 49.40 50.40 49.24 50.40 1.4M
2022-02-15 48.96 49.20 48.78 49.20 0.8M
2022-02-14 49.00 49.75 48.50 48.93 1.2M
2022-02-11 48.31 51.49 48.12 49.97 2.3M
2022-02-10 49.68 49.68 48.69 48.80 1.1M
2022-02-09 48.60 49.55 48.60 49.31 1.3M
2022-02-08 48.04 48.80 47.90 48.80 1.3M
2022-02-07 47.85 48.64 47.50 48.06 1.2M
2022-01-28 47.11 47.87 47.01 47.17 1.3M
2022-01-27 49.31 49.32 46.80 46.80 2.0M
2022-01-26 49.07 49.55 48.88 49.33 1.2M
2022-01-25 51.00 51.44 49.00 49.08 2.1M
2022-01-24 51.70 52.28 51.10 51.21 1.4M
2022-01-21 53.05 53.36 51.76 51.76 2.1M
2022-01-20 55.14 55.14 53.02 53.05 3.5M
2022-01-19 55.16 55.65 54.70 55.32 2.5M
2022-01-18 56.03 56.40 55.01 55.22 4.0M
2022-01-17 55.98 57.26 55.56 56.42 3.9M
2022-01-14 58.01 58.10 56.20 56.37 5.6M
2022-01-13 58.10 59.59 58.01 58.53 5.8M
2022-01-12 58.15 60.50 58.00 58.82 7.1M
2022-01-11 64.00 64.00 58.89 60.19 11.9M