Zhejiang FORE Intelligent Technology Co Ltd (301368)

301368
🏛️ 中国 →
72.96
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
2023-12-29 46.04 48.31 45.20 47.14 8.5M
2023-12-28 45.00 47.50 43.89 46.48 6.9M
2023-12-27 45.50 45.96 43.99 45.89 5.6M
2023-12-26 46.05 47.75 45.01 45.57 8.3M
2023-12-25 45.06 47.90 44.01 47.08 10.6M
2023-12-22 43.27 45.95 43.11 43.59 7.7M
2023-12-21 43.80 43.92 41.62 43.36 5.9M
2023-12-20 43.00 44.84 42.58 43.82 10.0M
2023-12-19 38.50 42.54 38.21 41.90 8.7M
2023-12-18 40.66 40.66 38.57 38.73 4.3M
2023-12-15 42.10 42.49 40.28 40.66 5.9M
2023-12-14 42.75 45.96 42.28 43.35 7.4M
2023-12-13 42.00 46.29 41.80 43.50 8.7M
2023-12-12 42.05 42.95 41.56 42.71 3.5M
2023-12-11 41.00 43.46 39.50 42.74 5.1M
2023-12-08 41.33 41.81 40.34 41.17 3.4M
2023-12-07 40.00 41.50 39.83 41.19 3.8M
2023-12-06 41.00 41.77 40.00 40.27 4.2M
2023-12-05 42.76 43.20 40.55 41.01 5.9M
2023-12-04 42.80 44.28 42.01 43.58 6.3M
2023-12-01 44.88 45.48 42.84 43.66 10.6M
2023-11-30 45.50 51.85 45.50 46.97 13.7M
2023-11-29 42.24 44.69 42.24 43.21 4.9M
2023-11-28 41.82 43.43 41.50 42.73 3.5M
2023-11-27 41.51 42.33 41.15 41.97 2.4M
2023-11-24 44.38 44.42 42.08 42.13 4.1M
2023-11-23 45.32 45.32 44.02 44.42 3.7M
2023-11-22 45.78 46.50 44.66 44.90 3.9M
2023-11-21 48.25 48.49 45.85 46.19 7.3M
2023-11-20 45.50 52.60 45.50 48.23 10.3M
2023-11-17 44.95 46.00 44.38 45.50 4.6M
2023-11-16 45.50 46.26 44.79 44.83 4.7M
2023-11-15 47.78 47.80 46.17 46.54 7.6M
2023-11-14 45.46 49.88 44.30 48.26 10.0M
2023-11-13 45.28 47.65 45.11 45.40 6.5M
2023-11-10 45.26 46.50 43.89 45.66 6.3M
2023-11-09 44.47 47.16 43.43 46.41 11.2M
2023-11-08 45.88 45.90 43.73 44.70 6.6M
2023-11-07 44.11 46.20 44.06 45.69 10.8M
2023-11-06 43.07 46.93 42.00 46.62 14.4M
2023-11-03 40.00 42.85 39.82 42.85 9.8M
2023-11-02 36.51 36.99 35.71 35.71 1.7M
2023-11-01 36.16 36.68 35.90 36.30 1.3M
2023-10-31 37.19 37.55 35.81 36.31 2.4M
2023-10-30 37.36 37.80 36.01 37.61 2.6M
2023-10-27 36.42 37.14 35.66 37.10 2.1M
2023-10-26 36.20 36.48 35.38 36.44 2.2M
2023-10-25 37.00 37.65 36.26 36.48 2.2M
2023-10-24 36.00 36.95 35.60 36.62 1.9M
2023-10-23 37.36 37.39 35.35 35.75 2.1M
2023-10-20 37.00 37.99 36.57 36.69 2.3M
2023-10-19 36.64 37.82 36.52 36.94 2.2M
2023-10-18 37.97 37.97 36.66 36.70 2.5M
2023-10-17 38.70 39.28 37.70 38.25 2.7M
2023-10-16 41.09 41.09 38.80 39.29 3.2M
2023-10-13 42.12 42.48 40.33 40.64 3.7M
2023-10-12 42.93 43.49 42.21 42.26 2.4M
2023-10-11 42.30 44.50 41.67 43.35 4.0M
2023-10-10 43.50 43.76 41.50 42.28 3.6M
2023-10-09 44.39 44.50 43.50 43.57 2.4M
2023-09-28 44.20 45.30 43.77 44.39 3.0M
2023-09-27 46.88 46.88 44.78 44.82 4.0M
2023-09-26 45.00 46.26 44.20 45.80 5.4M
2023-09-25 46.53 46.66 44.43 44.66 4.6M
2023-09-22 44.00 45.10 43.22 44.92 4.0M
2023-09-21 45.15 45.59 43.50 43.50 4.0M
2023-09-20 44.80 47.38 44.18 45.45 6.0M
2023-09-19 44.16 45.50 43.79 44.05 2.5M
2023-09-18 44.25 45.63 43.40 44.85 3.3M
2023-09-15 45.55 45.77 44.00 44.25 3.0M
2023-09-14 47.15 47.16 44.66 45.02 4.4M
2023-09-13 48.50 49.20 46.55 47.40 5.0M
2023-09-12 48.24 50.59 47.77 49.26 8.2M
2023-09-11 47.00 48.78 46.51 47.39 4.6M
2023-09-08 47.00 50.36 46.76 47.73 7.7M
2023-09-07 50.59 50.59 47.01 47.38 5.9M
2023-09-06 49.30 50.18 48.10 50.16 6.5M
2023-09-05 52.03 53.21 48.93 49.30 9.1M
2023-09-04 52.90 54.90 51.48 52.16 8.5M
2023-09-01 53.24 54.76 51.79 53.55 11.1M
2023-08-31 50.95 59.39 50.26 53.22 14.9M
2023-08-30 52.86 54.88 50.88 51.19 13.5M
2023-08-29 44.02 55.80 43.43 53.65 16.9M
2023-08-28 52.00 52.03 45.21 46.56 9.7M
2023-08-25 49.20 52.15 48.00 49.29 10.5M
2023-08-24 49.60 52.23 49.27 49.34 13.0M
2023-08-23 43.95 52.46 43.18 52.46 13.9M
2023-08-22 43.96 44.63 42.71 43.72 5.9M
2023-08-21 45.00 45.72 43.16 43.28 7.0M
2023-08-18 47.20 48.81 45.32 45.37 11.7M
2023-08-17 42.50 50.44 42.48 49.16 15.2M
2023-08-16 44.18 44.83 42.50 42.50 4.0M
2023-08-15 45.20 46.07 43.21 44.17 5.8M
2023-08-14 43.50 45.30 42.80 45.20 4.5M
2023-08-11 45.73 46.20 42.00 43.50 5.2M
2023-08-10 44.81 44.92 43.83 44.88 2.4M
2023-08-09 44.50 45.32 44.18 44.33 2.8M
2023-08-08 45.44 46.41 44.46 44.73 4.1M
2023-08-07 44.80 46.39 44.40 45.50 4.4M
2023-08-04 44.50 46.09 43.92 44.84 4.9M
2023-08-03 44.40 45.28 43.52 44.06 2.7M
2023-08-02 44.58 45.38 43.93 44.87 3.7M
2023-08-01 44.44 44.70 43.45 44.70 2.3M
2023-07-31 44.75 44.75 43.89 44.25 2.4M
2023-07-28 45.30 45.54 44.05 44.95 2.6M
2023-07-27 46.00 46.65 45.22 45.30 3.0M
2023-07-26 49.38 49.49 45.32 45.85 5.0M
2023-07-25 49.70 50.58 49.09 49.55 2.9M
2023-07-24 48.98 50.35 48.80 49.45 3.0M
2023-07-21 50.01 50.68 48.61 48.88 6.3M
2023-07-20 52.67 54.50 51.23 51.88 7.1M
2023-07-19 51.75 53.14 51.55 52.08 2.8M
2023-07-18 52.78 54.91 52.51 52.73 4.1M
2023-07-17 54.01 54.18 52.10 52.90 3.6M
2023-07-14 53.38 55.30 53.35 54.48 4.5M
2023-07-13 53.48 54.50 52.46 53.83 4.2M
2023-07-12 56.00 57.50 53.52 53.57 5.8M
2023-07-11 55.31 56.00 54.16 55.37 3.9M
2023-07-10 57.95 58.41 54.90 55.24 5.0M
2023-07-07 62.22 62.30 57.18 57.83 7.6M
2023-07-06 62.14 63.40 60.84 61.15 6.9M
2023-07-05 63.91 67.97 61.41 62.08 9.1M
2023-07-04 63.30 67.00 63.30 64.38 11.7M
2023-07-03 68.75 70.17 61.86 62.01 14.3M
2023-06-30 64.20 72.35 64.08 69.19 19.4M
2023-06-29 53.00 64.08 52.45 64.08 12.7M
2023-06-28 53.00 53.86 50.04 53.52 8.9M
2023-06-27 53.98 54.95 50.00 52.18 12.3M
2023-06-26 63.50 66.00 56.00 56.00 13.6M
2023-06-21 59.99 65.88 59.59 63.17 13.1M
2023-06-20 58.25 66.84 56.60 61.55 15.5M
2023-06-19 57.36 60.46 55.68 59.23 11.7M
2023-06-16 60.00 63.44 57.80 58.57 14.7M
2023-06-15 54.20 61.64 54.00 58.32 16.2M
2023-06-14 56.81 56.97 54.38 54.96 7.1M
2023-06-13 56.64 58.48 56.05 57.04 5.7M
2023-06-12 55.01 58.20 54.51 56.91 6.0M
2023-06-09 60.00 61.58 56.58 57.00 8.0M
2023-06-08 61.60 62.50 58.44 60.06 9.2M
2023-06-07 59.00 67.94 58.21 63.33 14.5M
2023-06-06 60.00 62.29 56.51 58.20 9.9M
2023-06-05 60.56 64.85 56.50 63.40 12.5M
2023-06-02 63.14 64.48 59.80 60.66 8.6M
2023-06-01 60.30 63.50 59.18 62.48 11.0M
2023-05-31 63.90 63.95 60.16 61.24 12.0M
2023-05-30 60.30 65.56 59.33 65.24 14.5M
2023-05-29 60.88 64.25 60.27 62.80 12.6M
2023-05-26 65.49 72.49 60.31 64.81 16.6M
2023-05-25 55.00 66.97 53.50 66.97 15.0M
2023-05-24 48.28 56.04 44.58 55.81 15.2M
2023-05-23 39.10 47.62 39.00 47.62 19.8M
2023-05-22 34.86 39.68 34.10 39.68 17.8M
2023-05-19 33.07 33.07 31.70 33.07 10.3M
2023-05-18 24.81 27.56 24.81 27.56 4.2M
2023-05-17 21.31 23.15 21.12 22.97 4.8M
2023-05-16 21.37 21.58 21.20 21.39 1.1M
2023-05-15 21.20 21.49 21.00 21.36 1.2M
2023-05-12 21.88 21.97 21.17 21.25 1.8M
2023-05-11 21.90 22.45 21.72 21.98 1.3M
2023-05-10 21.50 22.23 21.40 21.95 1.2M
2023-05-09 22.19 22.29 21.58 21.65 2.0M
2023-05-08 22.45 22.75 22.03 22.39 1.8M
2023-05-05 22.72 22.93 22.20 22.55 2.6M
2023-05-04 21.95 23.64 21.94 22.98 3.8M
2023-04-28 21.65 22.46 21.51 22.18 1.9M
2023-04-27 21.66 22.50 21.30 21.49 2.9M
2023-04-26 22.40 22.78 22.01 22.12 2.7M
2023-04-25 23.42 23.80 21.50 21.99 5.5M
2023-04-24 25.50 25.76 24.17 24.20 5.1M
2023-04-21 27.80 28.44 25.01 26.36 6.6M
2023-04-20 25.43 27.26 25.43 26.91 6.9M
2023-04-19 26.40 26.41 25.45 25.45 5.7M
2023-04-18 26.15 26.57 25.71 26.50 6.3M
2023-04-17 25.50 27.61 25.33 27.06 10.0M
2023-04-14 25.17 25.44 24.43 25.05 3.9M
2023-04-13 25.20 25.39 24.68 25.11 4.6M
2023-04-12 24.25 25.66 24.07 25.44 6.7M
2023-04-11 24.25 24.56 23.81 24.15 3.6M
2023-04-10 23.66 25.15 23.65 24.61 6.0M
2023-04-07 24.08 24.08 23.62 23.73 2.4M
2023-04-06 23.70 24.25 23.52 24.18 3.6M
2023-04-04 24.31 24.60 23.68 24.02 3.8M
2023-04-03 23.77 24.40 23.61 24.30 4.2M
2023-03-31 24.09 24.22 23.52 23.96 4.0M
2023-03-30 24.80 24.99 23.80 24.18 6.1M
2023-03-29 24.41 26.00 24.05 25.16 8.0M
2023-03-28 24.25 25.91 23.78 24.70 9.2M
2023-03-27 23.20 24.81 23.15 24.53 8.9M
2023-03-24 22.98 23.35 22.78 23.18 3.2M
2023-03-23 23.50 23.50 22.68 22.90 3.1M
2023-03-22 23.13 23.48 23.02 23.45 3.0M
2023-03-21 22.56 23.25 22.40 23.13 3.0M
2023-03-20 22.55 22.86 22.04 22.61 2.5M
2023-03-17 22.49 22.91 22.42 22.68 2.5M
2023-03-16 23.07 23.30 22.30 22.42 3.4M
2023-03-15 23.73 24.17 22.89 23.12 5.8M
2023-03-14 24.05 24.10 23.40 23.81 3.9M
2023-03-13 23.75 24.36 23.02 24.02 6.5M
2023-03-10 21.62 25.00 21.62 23.83 10.2M
2023-03-09 21.99 22.07 21.48 21.92 1.8M
2023-03-08 21.87 22.08 21.73 22.07 1.1M
2023-03-07 22.50 22.55 21.82 21.88 2.3M
2023-03-06 22.86 23.01 22.36 22.37 2.5M
2023-03-03 23.16 23.21 22.74 22.86 3.2M
2023-03-02 23.10 23.97 23.09 23.39 5.4M
2023-03-01 22.70 23.13 22.55 23.03 2.9M
2023-02-28 23.25 23.42 22.50 22.74 4.2M
2023-02-27 22.65 23.85 22.38 23.39 5.1M
2023-02-24 22.37 22.84 22.35 22.71 1.8M
2023-02-23 22.38 22.74 22.28 22.53 2.0M
2023-02-22 22.26 22.48 22.13 22.36 1.3M
2023-02-21 22.28 22.56 22.23 22.41 1.3M
2023-02-20 22.00 22.40 21.91 22.30 1.3M
2023-02-17 22.23 22.50 21.93 22.15 1.8M
2023-02-16 23.23 23.25 21.86 22.10 3.6M
2023-02-15 23.40 23.45 23.12 23.23 2.1M
2023-02-14 23.81 23.92 23.28 23.44 3.1M
2023-02-13 24.10 24.18 23.56 23.92 3.5M
2023-02-10 23.72 24.18 23.39 24.00 4.1M
2023-02-09 23.15 23.80 23.00 23.72 3.4M
2023-02-08 24.03 24.27 23.20 23.51 5.1M
2023-02-07 23.05 24.76 22.90 24.36 8.5M
2023-02-06 23.19 24.28 22.68 22.99 4.8M
2023-02-03 23.39 24.08 23.00 23.55 5.2M
2023-02-02 24.22 24.34 23.35 23.35 6.3M
2023-02-01 22.53 24.80 22.53 24.08 8.8M
2023-01-31 21.62 23.88 21.45 22.85 7.5M
2023-01-30 21.25 21.78 21.24 21.77 3.7M
2023-01-20 21.50 21.67 21.06 21.06 2.7M
2023-01-19 21.14 21.14 20.82 20.87 2.4M
2023-01-18 20.73 21.32 20.40 21.15 3.5M
2023-01-17 20.46 20.85 20.30 20.85 2.7M
2023-01-16 20.10 20.32 20.02 20.27 1.3M
2023-01-13 20.11 20.13 19.85 20.04 1.9M
2023-01-12 20.10 20.45 20.06 20.13 1.5M
2023-01-11 20.88 20.90 20.03 20.09 2.5M
2023-01-10 20.81 20.87 20.62 20.85 1.9M
2023-01-09 20.55 20.90 20.55 20.78 1.9M
2023-01-06 20.69 20.80 20.52 20.54 2.3M
2023-01-05 20.85 20.89 20.55 20.69 2.7M
2023-01-04 20.45 21.39 20.45 20.82 4.6M
2023-01-03 19.89 20.41 19.79 20.40 3.1M