Zhejiang EVTech Co Ltd (301607)

301607
🏛️ 中国 →
39.80
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
09:30 41.97 42.36 41.69 41.84 435.2K
09:35 41.90 42.12 41.76 41.88 296.6K
09:40 41.92 42.00 41.19 41.55 467.4K
09:45 41.55 41.55 41.02 41.38 367.9K
09:50 41.38 41.62 41.30 41.55 171.6K
09:55 41.53 41.61 41.38 41.51 105.5K
10:00 41.51 41.56 41.35 41.42 89.8K
10:05 41.45 41.45 41.22 41.28 129.2K
10:10 41.30 41.48 41.28 41.38 102.9K
10:15 41.38 41.42 41.25 41.30 101.1K
10:20 41.30 41.34 41.12 41.26 152.4K
10:25 41.26 41.32 41.23 41.26 72.3K
10:30 41.26 41.34 41.14 41.20 70.5K
10:35 41.19 41.23 41.03 41.23 147.6K
10:40 41.21 41.60 41.21 41.32 187.8K
10:45 41.29 41.55 41.25 41.52 122.0K
10:50 41.52 41.61 41.50 41.52 81.2K
10:55 41.56 41.61 41.45 41.51 57.0K
11:00 41.52 41.69 41.46 41.66 112.3K
11:05 41.66 41.74 41.65 41.71 77.7K
11:10 41.71 41.75 41.60 41.66 85.4K
11:15 41.66 41.71 41.60 41.71 68.2K
11:20 41.71 41.77 41.66 41.73 57.4K
11:25 41.74 42.10 41.73 41.90 116.7K
13:00 41.80 41.98 41.74 41.83 107.8K
13:05 41.80 41.87 41.68 41.68 71.8K
13:10 41.62 41.74 41.52 41.61 108.4K
13:15 41.58 41.70 41.54 41.58 78.8K
13:20 41.58 41.65 41.55 41.59 68.6K
13:25 41.58 41.58 41.48 41.48 66.7K
13:30 41.48 41.51 41.30 41.38 85.3K
13:35 41.41 41.56 41.38 41.56 59.9K
13:40 41.53 41.62 41.50 41.60 54.6K
13:45 41.64 41.65 41.44 41.44 59.6K
13:50 41.44 41.60 41.29 41.60 85.7K
13:55 41.56 41.69 41.55 41.69 80.5K
14:00 41.69 41.79 41.62 41.62 74.9K
14:05 41.62 41.73 41.50 41.60 87.8K
14:10 41.61 41.75 41.55 41.65 49.8K
14:15 41.64 41.65 41.57 41.62 38.4K
14:20 41.62 41.64 41.51 41.58 51.1K
14:25 41.58 41.80 41.58 41.75 52.4K
14:30 41.74 41.78 41.67 41.72 78.9K
14:35 41.73 41.75 41.58 41.59 44.4K
14:40 41.61 41.70 41.54 41.63 87.2K
14:45 41.62 41.71 41.51 41.71 178.0K
14:50 41.69 41.72 41.38 41.44 142.9K
14:55 41.46 41.50 41.41 41.45 46.3K
15:40 41.54 41.54 41.54 41.54 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 39.81 40.50 39.12 39.80 5.1M
2025-09-26 41.54 41.77 40.58 40.73 3.9M
2025-09-25 41.81 42.39 40.79 41.54 5.6M
2025-09-24 42.20 42.58 40.70 42.21 7.5M
2025-09-23 41.81 43.00 41.16 42.68 8.4M
2025-09-22 40.90 43.89 40.50 42.56 11.5M
2025-09-19 40.30 41.49 39.61 40.87 10.3M
2025-09-18 37.39 42.00 37.25 39.89 16.9M
2025-09-17 37.31 38.40 36.84 37.79 8.4M
2025-09-16 37.74 39.50 36.71 37.95 13.0M
2025-09-15 35.29 36.39 35.21 35.46 2.9M
2025-09-12 36.05 36.10 35.20 35.20 4.6M
2025-09-11 36.00 36.88 35.70 36.67 3.4M
2025-09-10 35.69 36.54 35.69 36.18 3.0M
2025-09-09 35.54 36.39 35.28 35.78 3.5M
2025-09-08 34.00 36.00 33.96 35.89 5.3M
2025-09-05 33.91 34.65 33.41 34.21 4.5M
2025-09-04 34.96 35.77 33.71 33.86 4.5M
2025-09-03 36.55 36.99 35.00 35.06 3.0M
2025-09-02 36.13 37.80 34.92 36.95 5.7M
2025-09-01 36.00 36.78 36.00 36.45 3.3M
2025-08-29 37.52 37.52 36.60 36.63 4.0M
2025-08-28 38.30 38.76 36.40 37.92 6.2M
2025-08-27 37.08 39.32 36.80 38.34 8.4M
2025-08-26 36.80 37.35 36.30 37.33 7.0M
2025-08-25 35.98 36.29 35.78 36.20 3.7M
2025-08-22 36.00 36.30 35.55 35.98 2.9M
2025-08-21 36.06 36.25 35.39 35.68 3.1M
2025-08-20 35.51 36.37 35.45 36.21 3.9M
2025-08-19 35.61 35.95 35.15 35.72 3.5M
2025-08-18 34.25 36.64 34.21 35.95 6.9M
2025-08-15 33.58 34.33 33.58 34.23 2.4M
2025-08-14 35.41 35.80 33.50 33.51 5.0M
2025-08-13 34.67 35.14 34.67 35.07 2.9M
2025-08-12 35.02 35.41 34.52 34.62 2.8M
2025-08-11 34.68 35.96 34.67 35.07 3.3M
2025-08-08 35.57 35.64 34.58 34.58 2.6M
2025-08-07 35.84 36.03 35.51 35.68 2.0M
2025-08-06 35.40 36.23 35.05 35.95 3.3M
2025-08-05 34.61 35.80 34.61 35.57 3.2M
2025-08-04 34.00 34.83 33.71 34.78 1.7M
2025-08-01 34.60 34.60 34.10 34.30 1.2M
2025-07-31 34.23 34.81 34.10 34.22 2.0M
2025-07-30 35.22 35.29 33.97 34.24 3.2M
2025-07-29 35.30 35.66 34.88 35.38 2.8M
2025-07-28 35.32 35.54 35.12 35.30 1.8M
2025-07-25 35.40 35.58 35.10 35.31 1.7M
2025-07-24 35.36 35.82 35.35 35.62 1.2M
2025-07-23 36.30 36.30 35.31 35.52 2.3M
2025-07-22 35.99 36.80 35.81 36.40 2.9M
2025-07-21 35.42 36.56 35.09 36.07 2.2M
2025-07-18 35.65 36.09 35.37 35.55 1.9M
2025-07-17 35.49 35.72 35.33 35.52 1.6M
2025-07-16 36.00 36.00 35.53 35.53 1.9M
2025-07-15 36.20 36.59 35.38 35.87 1.9M
2025-07-14 35.24 36.45 35.12 36.20 3.0M
2025-07-11 35.01 35.41 34.82 35.24 1.6M
2025-07-10 35.99 36.12 34.87 35.12 3.5M
2025-07-09 36.89 37.16 35.96 36.08 3.1M
2025-07-08 36.99 37.36 36.45 37.02 2.3M
2025-07-07 37.52 37.81 36.66 36.69 3.1M
2025-07-04 37.20 38.35 36.86 37.91 4.7M
2025-07-03 37.60 37.97 37.10 37.59 4.9M
2025-07-02 37.60 40.08 37.03 38.41 6.2M
2025-07-01 38.55 39.12 37.58 38.24 7.9M
2025-06-30 37.64 41.00 36.80 39.92 11.5M
2025-06-27 45.96 46.00 38.12 38.95 15.9M
2025-06-26 37.51 40.54 37.27 40.54 8.4M
2025-06-25 37.09 38.37 36.84 38.08 6.3M
2025-06-24 37.28 37.73 35.90 37.18 7.4M
2025-06-23 35.16 36.50 35.02 36.49 6.4M
2025-06-20 34.00 35.10 33.70 34.93 4.5M
2025-06-19 33.03 35.18 32.95 34.20 6.1M
2025-06-18 33.03 33.65 32.82 33.23 1.7M
2025-06-17 33.31 34.42 33.03 33.24 2.1M
2025-06-16 33.00 35.00 33.00 33.56 3.4M
2025-06-13 33.59 33.61 32.25 32.28 2.5M
2025-06-12 34.01 34.34 33.58 33.76 2.9M
2025-06-11 33.28 34.50 33.28 34.50 4.2M
2025-06-10 33.60 33.88 32.92 32.95 2.7M
2025-06-09 34.25 34.29 33.40 33.75 2.7M
2025-06-06 34.00 34.44 33.21 34.18 2.0M
2025-06-05 34.01 34.43 33.66 34.11 2.3M
2025-06-04 34.79 34.94 33.81 34.21 2.9M
2025-06-03 34.65 34.98 34.04 34.79 3.7M
2025-05-30 33.39 35.28 32.89 35.00 5.5M
2025-05-29 46.56 48.27 46.56 47.08 2.2M
2025-05-28 46.80 49.48 46.80 46.84 2.9M
2025-05-27 47.02 47.65 46.00 46.40 1.6M
2025-05-26 45.00 48.30 44.50 46.89 3.0M
2025-05-23 46.19 47.17 45.00 45.07 3.0M
2025-05-22 50.38 50.55 46.00 46.61 5.5M
2025-05-21 48.49 50.95 47.43 50.95 5.9M
2025-05-20 47.48 48.88 46.55 47.97 3.3M
2025-05-19 46.31 47.47 44.81 47.01 2.5M
2025-05-16 45.01 47.40 45.01 46.67 2.3M
2025-05-15 45.38 46.44 44.52 45.30 1.7M
2025-05-14 46.03 46.09 44.70 45.41 1.7M
2025-05-13 47.20 47.56 45.90 45.90 1.5M
2025-05-12 46.50 48.38 46.07 46.62 2.1M
2025-05-09 46.70 48.10 45.69 46.32 2.7M
2025-05-08 46.45 47.47 46.00 46.65 1.8M
2025-05-07 46.05 46.75 45.41 46.00 1.9M
2025-05-06 44.08 45.90 43.78 45.86 2.4M
2025-04-30 41.60 44.09 41.60 43.62 2.1M
2025-04-29 42.05 42.61 40.51 41.59 2.3M
2025-04-28 42.24 42.98 41.76 42.05 1.0M
2025-04-25 42.99 43.27 42.30 42.35 1.2M
2025-04-24 44.00 44.35 42.66 42.75 1.9M
2025-04-23 43.20 44.77 43.20 44.40 1.9M
2025-04-22 43.30 44.36 42.71 43.02 2.4M
2025-04-21 41.20 44.12 40.82 43.80 2.5M
2025-04-18 40.58 41.17 40.02 40.99 1.1M
2025-04-17 40.56 41.35 40.54 40.66 1.1M
2025-04-16 42.03 42.03 40.51 40.93 1.4M
2025-04-15 41.49 42.50 41.20 42.02 1.7M
2025-04-14 41.46 41.98 41.00 41.52 1.7M
2025-04-11 40.12 41.29 39.94 40.65 1.7M
2025-04-10 41.79 41.98 40.08 40.09 2.7M
2025-04-09 36.54 39.48 33.79 38.96 3.1M
2025-04-08 37.02 39.68 36.35 37.47 3.5M
2025-04-07 42.08 43.58 36.34 36.34 3.3M
2025-04-03 46.50 47.33 44.23 45.42 2.6M
2025-04-02 47.01 47.97 46.58 46.81 2.0M
2025-04-01 46.93 48.80 46.51 47.76 3.1M
2025-03-31 46.78 47.50 44.77 47.45 3.0M
2025-03-28 49.00 49.98 46.10 46.60 3.6M
2025-03-27 49.00 51.85 48.51 49.61 3.8M
2025-03-26 49.26 52.28 48.76 50.15 4.7M
2025-03-25 48.30 51.34 47.51 51.13 5.2M
2025-03-24 49.70 49.74 46.60 48.13 3.9M
2025-03-21 49.50 50.85 48.31 50.11 5.2M
2025-03-20 52.39 53.79 50.38 50.52 6.1M
2025-03-19 54.33 58.00 52.00 52.13 10.6M
2025-03-18 48.30 55.44 48.03 55.44 7.5M
2025-03-17 46.00 46.50 44.74 46.20 2.7M
2025-03-14 46.20 46.37 44.08 45.81 3.4M
2025-03-13 48.00 48.41 45.60 46.00 4.4M
2025-03-12 46.80 49.81 46.60 48.41 6.0M
2025-03-11 45.64 47.00 45.16 46.11 4.0M
2025-03-10 51.04 51.10 46.10 46.99 6.5M
2025-03-07 48.55 52.50 48.10 51.04 9.5M
2025-03-06 41.60 49.93 41.02 49.93 10.7M
2025-03-05 40.15 41.96 39.57 41.61 4.0M
2025-03-04 39.83 40.66 39.46 40.47 3.1M
2025-03-03 39.70 42.81 38.53 40.90 4.5M
2025-02-28 45.85 45.99 40.20 40.21 6.2M
2025-02-27 41.00 42.24 40.30 41.85 2.8M
2025-02-26 39.68 41.55 39.68 40.86 2.6M
2025-02-25 39.18 40.11 39.18 39.65 1.5M
2025-02-24 39.66 41.57 39.50 40.15 2.5M
2025-02-21 39.90 40.38 39.57 39.75 2.2M
2025-02-20 38.72 40.40 38.40 39.85 2.8M
2025-02-19 37.69 38.75 37.56 38.67 1.7M
2025-02-18 38.20 38.80 37.38 37.52 1.6M
2025-02-17 38.39 38.72 37.90 38.30 2.1M
2025-02-14 37.18 40.39 37.18 38.63 3.5M
2025-02-13 37.81 38.00 37.11 37.32 1.2M
2025-02-12 37.87 38.17 37.58 38.05 1.4M
2025-02-11 38.77 39.25 38.00 38.11 2.0M
2025-02-10 37.51 38.18 37.26 38.14 1.5M
2025-02-07 37.17 38.68 37.01 37.75 2.3M
2025-02-06 35.62 36.80 35.35 36.77 1.2M
2025-02-05 35.27 35.88 34.92 35.62 1.0M
2025-01-27 35.94 35.99 34.50 34.67 1.0M
2025-01-24 35.43 35.79 34.91 35.70 0.8M
2025-01-23 35.90 36.35 35.00 35.03 1.1M
2025-01-22 36.00 36.00 35.24 35.40 0.7M
2025-01-21 36.59 36.61 35.58 36.10 0.8M
2025-01-20 36.31 36.56 35.92 36.29 0.9M
2025-01-17 36.10 36.31 35.51 35.86 0.9M
2025-01-16 36.11 37.14 36.11 36.31 1.6M
2025-01-15 36.59 36.99 35.70 36.08 1.1M
2025-01-14 35.52 36.71 35.38 36.58 1.4M
2025-01-13 34.12 35.41 34.00 35.37 0.8M
2025-01-10 36.06 36.54 34.94 34.95 1.0M
2025-01-09 35.00 36.30 35.00 36.03 1.1M
2025-01-08 35.77 35.77 34.13 35.41 1.2M
2025-01-07 34.96 36.14 34.63 36.08 1.2M
2025-01-06 34.89 35.33 33.88 34.63 0.9M
2025-01-03 37.21 37.73 34.94 35.02 1.4M
2025-01-02 37.92 39.13 36.60 37.22 1.6M