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
2023-12-29 33.72 34.45 33.72 34.38 0.4M
2023-12-28 33.15 33.93 32.82 33.89 0.5M
2023-12-27 32.96 33.14 32.66 33.06 0.3M
2023-12-26 33.59 33.59 32.92 33.06 0.3M
2023-12-25 33.88 34.06 33.36 33.46 0.4M
2023-12-22 34.20 34.45 33.74 33.82 0.5M
2023-12-21 34.30 34.58 33.26 34.22 0.8M
2023-12-20 34.53 34.96 34.34 34.41 0.6M
2023-12-19 34.05 34.55 33.95 34.50 0.4M
2023-12-18 34.40 34.56 34.07 34.19 0.4M
2023-12-15 34.55 34.61 34.30 34.47 0.3M
2023-12-14 34.69 34.86 34.37 34.47 0.3M
2023-12-13 34.56 34.92 34.31 34.56 0.3M
2023-12-12 35.00 35.00 34.42 34.56 0.5M
2023-12-11 34.21 35.02 34.02 34.99 0.8M
2023-12-08 34.80 34.92 34.30 34.30 0.6M
2023-12-07 34.92 35.03 34.59 34.79 0.4M
2023-12-06 34.83 35.27 34.73 34.98 0.4M
2023-12-05 35.75 35.75 34.83 34.83 0.5M
2023-12-04 35.09 35.67 35.00 35.46 0.7M
2023-12-01 35.02 35.31 34.73 35.06 0.4M
2023-11-30 35.38 35.42 34.74 35.12 0.5M
2023-11-29 35.60 35.82 35.10 35.20 0.5M
2023-11-28 35.01 35.80 35.01 35.60 0.7M
2023-11-27 34.90 35.26 34.81 35.18 0.5M
2023-11-24 35.27 35.37 34.91 35.01 0.5M
2023-11-23 34.86 35.57 34.86 35.35 0.6M
2023-11-22 35.18 35.59 34.93 34.98 1.0M
2023-11-21 35.57 36.86 35.32 35.43 1.6M
2023-11-20 35.50 35.69 35.26 35.45 0.7M
2023-11-17 35.03 35.58 35.03 35.50 0.8M
2023-11-16 35.41 35.79 35.20 35.26 0.7M
2023-11-15 35.59 35.65 35.11 35.33 0.8M
2023-11-14 35.78 36.19 34.98 35.36 1.8M
2023-11-13 34.85 36.35 34.66 36.05 1.9M
2023-11-10 34.89 34.89 34.36 34.70 0.4M
2023-11-09 34.90 34.94 34.52 34.64 0.5M
2023-11-08 34.92 35.09 34.67 34.73 0.5M
2023-11-07 34.68 35.04 34.42 34.90 0.8M
2023-11-06 34.49 34.69 34.32 34.68 0.6M
2023-11-03 34.09 34.69 34.09 34.41 0.7M
2023-11-02 34.49 34.49 34.03 34.04 0.4M
2023-11-01 34.31 34.46 34.13 34.36 0.5M
2023-10-31 34.45 34.46 34.05 34.20 0.6M
2023-10-30 34.30 34.50 34.08 34.30 0.8M
2023-10-27 33.00 34.45 32.92 34.35 2.1M
2023-10-26 32.65 32.92 32.38 32.79 0.3M
2023-10-25 32.32 32.87 32.32 32.77 0.4M
2023-10-24 31.68 32.41 31.39 32.32 0.5M
2023-10-23 32.33 32.58 31.22 31.37 0.5M
2023-10-20 32.68 33.04 32.20 32.30 0.5M
2023-10-19 32.61 33.11 32.48 32.57 0.4M
2023-10-18 33.28 33.29 32.70 32.72 0.4M
2023-10-17 33.70 33.70 33.16 33.30 0.3M
2023-10-16 33.94 34.00 33.26 33.38 0.4M
2023-10-13 34.02 34.19 33.91 33.92 0.4M
2023-10-12 34.09 34.18 33.85 34.14 0.3M
2023-10-11 34.11 34.37 33.83 34.08 0.4M
2023-10-10 34.38 34.53 33.91 33.98 0.4M
2023-10-09 34.30 34.41 34.11 34.25 0.4M
2023-09-28 34.40 34.45 34.17 34.38 0.4M
2023-09-27 34.16 34.63 33.98 34.20 0.6M
2023-09-26 34.04 34.16 33.84 34.07 0.4M
2023-09-25 33.68 34.12 33.68 34.00 0.4M
2023-09-22 33.55 33.85 33.20 33.77 0.4M
2023-09-21 33.50 34.15 33.37 33.51 0.4M
2023-09-20 33.51 33.80 33.50 33.50 0.3M
2023-09-19 34.24 34.34 33.55 33.74 0.5M
2023-09-18 33.75 34.50 33.58 34.24 0.7M
2023-09-15 33.88 34.19 33.77 33.78 0.4M
2023-09-14 34.08 34.48 33.85 33.91 0.7M
2023-09-13 34.37 34.90 33.83 34.43 1.2M
2023-09-12 34.18 34.25 33.95 34.16 0.3M
2023-09-11 33.86 34.32 33.75 34.18 0.4M
2023-09-08 34.16 34.24 33.85 33.85 0.3M
2023-09-07 34.33 34.33 33.83 33.87 0.4M
2023-09-06 34.22 34.40 33.90 34.34 0.5M
2023-09-05 34.33 34.33 34.03 34.15 0.3M
2023-09-04 34.07 34.25 34.00 34.23 0.5M
2023-09-01 34.02 34.28 33.90 34.07 0.2M
2023-08-31 33.97 34.17 33.73 34.13 0.4M
2023-08-30 33.78 34.35 33.78 33.97 0.7M
2023-08-29 32.41 33.78 32.41 33.72 0.8M
2023-08-28 33.39 33.59 32.51 32.52 0.5M
2023-08-25 32.80 32.92 32.30 32.30 0.5M
2023-08-24 33.01 33.18 32.42 33.08 0.5M
2023-08-23 33.48 33.50 32.97 32.99 0.3M
2023-08-22 34.00 34.24 32.95 33.51 0.7M
2023-08-21 33.86 34.27 33.62 33.99 0.7M
2023-08-18 33.69 34.15 33.57 33.61 0.5M
2023-08-17 33.37 33.68 32.98 33.66 0.5M
2023-08-16 33.42 33.85 33.37 33.37 0.2M
2023-08-15 33.60 33.64 33.38 33.45 0.2M
2023-08-14 33.50 33.66 33.11 33.55 0.3M
2023-08-11 33.79 33.87 33.49 33.49 0.3M
2023-08-10 33.51 33.89 33.51 33.79 0.3M
2023-08-09 33.68 33.84 33.51 33.51 0.2M
2023-08-08 33.65 33.86 33.58 33.69 0.2M
2023-08-07 34.00 34.10 33.41 33.63 0.6M
2023-08-04 34.20 34.33 34.03 34.03 0.5M
2023-08-03 34.25 34.46 34.15 34.20 0.4M
2023-08-02 34.22 34.36 34.10 34.31 0.4M
2023-08-01 34.36 34.48 34.08 34.24 0.5M
2023-07-31 34.25 34.53 34.24 34.40 0.5M
2023-07-28 34.05 34.38 33.90 34.26 0.5M
2023-07-27 34.29 34.56 34.05 34.09 0.7M
2023-07-26 34.89 34.93 34.25 34.29 1.2M
2023-07-25 34.68 34.99 34.56 34.87 1.3M
2023-07-24 35.08 35.38 34.57 34.66 1.7M
2023-07-21 36.63 37.97 35.40 35.52 3.2M
2023-07-20 36.40 37.76 36.06 37.11 4.5M
2023-07-19 34.71 36.75 34.70 36.43 3.6M
2023-07-18 35.55 35.85 34.86 34.95 2.2M
2023-07-17 34.67 36.44 34.30 36.35 2.0M
2023-07-14 34.49 35.03 34.15 34.67 0.7M
2023-07-13 34.34 34.68 34.16 34.40 0.5M
2023-07-12 34.38 34.95 34.16 34.36 0.7M
2023-07-11 33.92 34.46 33.92 34.33 0.4M
2023-07-10 34.22 34.24 33.78 33.92 0.3M
2023-07-07 34.09 34.22 33.80 34.16 0.4M
2023-07-06 34.03 34.29 33.86 34.00 0.2M
2023-07-05 34.34 34.48 33.93 33.95 0.3M
2023-07-04 34.22 34.47 34.00 34.39 0.5M
2023-07-03 33.96 34.29 33.78 34.05 0.4M
2023-06-30 33.86 34.28 33.52 33.95 0.5M
2023-06-29 33.00 33.90 33.00 33.79 0.5M
2023-06-28 33.25 33.33 32.80 33.15 0.3M
2023-06-27 32.99 33.35 32.99 33.32 0.2M
2023-06-26 32.97 33.20 32.85 32.93 0.2M
2023-06-21 33.38 33.38 32.95 32.96 0.2M
2023-06-20 33.86 33.86 33.26 33.26 0.3M
2023-06-19 33.80 33.90 33.68 33.75 0.3M
2023-06-16 33.78 33.95 33.72 33.78 0.3M
2023-06-15 34.05 34.13 33.55 33.76 0.5M
2023-06-14 34.75 35.04 34.70 34.75 0.7M
2023-06-13 34.85 35.65 34.61 34.91 1.4M
2023-06-12 34.80 35.83 34.46 35.39 1.7M
2023-06-09 33.74 34.89 33.50 34.81 0.8M
2023-06-08 33.80 34.02 33.68 33.69 0.2M
2023-06-07 34.04 34.18 33.76 33.81 0.2M
2023-06-06 34.60 34.60 33.84 33.84 0.3M
2023-06-05 34.54 34.66 34.22 34.64 0.4M
2023-06-02 33.99 34.69 33.99 34.55 0.5M
2023-06-01 34.15 34.33 33.88 33.97 0.3M
2023-05-31 34.48 34.58 34.13 34.16 0.4M
2023-05-30 34.08 34.87 34.03 34.52 0.5M
2023-05-29 34.32 34.56 34.12 34.23 0.4M
2023-05-26 34.29 34.45 33.82 34.32 0.5M
2023-05-25 34.03 34.55 33.70 34.30 0.6M
2023-05-24 33.49 34.10 33.44 34.04 0.4M
2023-05-23 33.92 34.19 33.59 33.59 0.3M
2023-05-22 33.62 33.97 33.59 33.92 0.3M
2023-05-19 33.66 33.75 33.44 33.74 0.2M
2023-05-18 33.59 33.74 33.55 33.66 0.2M
2023-05-17 33.33 33.63 33.33 33.59 0.2M
2023-05-16 33.31 33.78 33.31 33.49 0.5M
2023-05-15 33.28 33.54 32.95 33.31 0.2M
2023-05-12 33.32 33.45 33.21 33.28 0.2M
2023-05-11 33.21 33.37 33.17 33.32 0.2M
2023-05-10 33.10 33.41 33.10 33.21 0.2M
2023-05-09 33.38 33.50 33.18 33.18 0.2M
2023-05-08 33.30 33.49 33.11 33.40 0.2M
2023-05-05 33.57 33.66 33.20 33.30 0.3M
2023-05-04 33.50 33.71 33.26 33.57 0.4M
2023-04-28 33.37 33.80 33.04 33.51 0.6M
2023-04-27 33.00 33.32 32.70 33.04 0.3M
2023-04-26 32.48 33.07 32.38 33.06 0.4M
2023-04-25 33.48 33.48 32.66 32.78 0.4M
2023-04-24 33.33 33.42 32.83 33.36 0.4M
2023-04-21 34.26 34.26 33.31 33.33 0.4M
2023-04-20 34.14 34.31 33.78 34.23 0.3M
2023-04-19 34.44 34.46 34.05 34.07 0.3M
2023-04-18 34.51 34.55 34.32 34.33 0.3M
2023-04-17 34.49 34.63 34.41 34.60 0.2M
2023-04-14 34.40 34.66 34.24 34.50 0.3M
2023-04-13 34.75 34.80 34.35 34.35 0.4M
2023-04-12 34.79 34.79 34.59 34.72 0.3M
2023-04-11 35.01 35.01 34.60 34.61 0.3M
2023-04-10 35.29 35.40 34.56 35.01 0.6M
2023-04-07 35.09 35.48 34.96 35.30 0.4M
2023-04-06 35.19 35.38 34.84 34.97 0.5M
2023-04-04 35.64 35.80 35.00 35.19 0.5M
2023-04-03 35.32 35.87 35.17 35.62 0.8M
2023-03-31 35.00 35.43 34.83 35.23 0.3M
2023-03-30 35.02 35.20 34.75 34.80 0.3M
2023-03-29 35.21 35.34 34.82 35.18 0.3M
2023-03-28 35.33 35.86 35.15 35.17 0.6M
2023-03-27 35.03 35.77 34.84 35.36 0.6M
2023-03-24 35.00 35.19 34.98 35.08 0.3M
2023-03-23 34.95 35.11 34.75 34.99 0.4M
2023-03-22 34.61 34.96 34.61 34.95 0.3M
2023-03-21 34.16 34.69 34.16 34.68 0.3M
2023-03-20 34.42 34.58 33.99 34.16 0.3M
2023-03-17 34.39 34.60 34.16 34.32 0.4M
2023-03-16 34.55 34.55 34.03 34.10 0.3M
2023-03-15 34.50 34.75 34.46 34.53 0.2M
2023-03-14 34.50 34.62 34.15 34.44 0.3M
2023-03-13 35.10 35.10 34.32 34.65 0.5M
2023-03-10 35.07 35.22 34.64 35.22 0.2M
2023-03-09 34.78 35.10 34.62 35.07 0.3M
2023-03-08 34.34 34.80 34.34 34.79 0.2M
2023-03-07 35.08 35.19 34.41 34.48 0.5M
2023-03-06 35.09 35.39 35.04 35.08 0.2M
2023-03-03 35.36 35.36 34.92 35.09 0.4M
2023-03-02 35.49 35.59 35.17 35.22 0.4M
2023-03-01 35.19 35.52 35.15 35.45 0.5M
2023-02-28 34.92 35.35 34.81 35.15 0.4M
2023-02-27 35.43 35.46 34.95 34.95 0.4M
2023-02-24 35.63 35.79 35.41 35.47 0.4M
2023-02-23 35.69 36.04 35.55 35.75 0.4M
2023-02-22 35.70 35.75 35.48 35.60 0.3M
2023-02-21 35.89 35.97 35.55 35.72 0.4M
2023-02-20 35.60 35.94 35.43 35.87 0.5M
2023-02-17 35.66 36.07 35.60 35.60 0.4M
2023-02-16 36.50 36.76 35.40 35.68 0.7M
2023-02-15 36.50 36.68 36.39 36.55 0.4M
2023-02-14 36.46 36.57 36.34 36.42 0.3M
2023-02-13 36.45 36.51 36.31 36.43 0.4M
2023-02-10 36.18 36.70 36.01 36.42 0.5M
2023-02-09 35.68 36.36 35.64 36.20 0.6M
2023-02-08 36.01 36.20 35.71 35.75 0.3M
2023-02-07 35.82 36.09 35.82 36.01 0.5M
2023-02-06 35.88 35.94 35.64 35.86 0.3M
2023-02-03 35.70 35.97 35.60 35.88 0.3M
2023-02-02 36.20 36.30 35.66 35.78 0.5M
2023-02-01 35.49 35.89 35.20 35.89 0.5M
2023-01-31 35.08 35.44 35.08 35.36 0.3M
2023-01-30 35.10 35.33 35.03 35.17 0.4M
2023-01-20 34.69 34.89 34.58 34.83 0.3M
2023-01-19 34.35 34.58 34.26 34.53 0.2M
2023-01-18 34.35 34.51 34.13 34.32 0.2M
2023-01-17 34.37 34.49 34.15 34.22 0.2M
2023-01-16 34.06 34.44 34.00 34.37 0.3M
2023-01-13 34.15 34.15 33.72 34.05 0.1M
2023-01-12 33.76 33.98 33.70 33.80 0.1M
2023-01-11 34.00 34.20 33.75 33.76 0.2M
2023-01-10 34.42 34.42 33.90 34.00 0.3M
2023-01-09 34.26 34.60 34.26 34.34 0.2M
2023-01-06 34.25 34.45 34.13 34.25 0.2M
2023-01-05 34.02 34.28 34.02 34.25 0.3M
2023-01-04 34.20 34.26 33.91 34.02 0.2M
2023-01-03 33.58 34.16 33.40 34.02 0.2M