Zhejiang Publishing

601921
🏛️ 中国 →
8.25
最終更新: 2025-09-30
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
2021-12-31 9.77 9.77 9.55 9.63 8.7M
2021-12-30 9.33 9.79 9.33 9.64 11.6M
2021-12-29 9.50 9.50 9.31 9.32 5.1M
2021-12-28 9.51 9.53 9.42 9.49 4.0M
2021-12-27 9.41 9.59 9.39 9.48 4.8M
2021-12-24 9.74 9.84 9.40 9.45 9.8M
2021-12-23 10.00 10.00 9.68 9.70 16.3M
2021-12-22 9.75 10.43 9.65 10.03 24.2M
2021-12-21 9.51 9.74 9.51 9.66 9.6M
2021-12-20 9.56 9.85 9.56 9.59 14.4M
2021-12-17 10.04 10.04 9.70 9.70 23.9M
2021-12-16 9.47 10.41 9.42 10.10 37.5M
2021-12-15 9.50 9.60 9.38 9.46 10.1M
2021-12-14 9.31 9.67 9.30 9.56 15.2M
2021-12-13 9.23 9.44 9.21 9.36 9.2M
2021-12-10 9.16 9.44 9.08 9.28 11.8M
2021-12-09 8.99 9.25 8.98 9.18 7.9M
2021-12-08 9.02 9.04 8.94 9.00 2.7M
2021-12-07 9.06 9.07 8.92 8.99 3.8M
2021-12-06 9.15 9.17 9.02 9.02 3.9M
2021-12-03 9.00 9.17 9.00 9.15 5.0M
2021-12-02 9.05 9.06 9.00 9.01 2.6M
2021-12-01 8.91 9.06 8.90 9.06 3.5M
2021-11-30 8.91 8.99 8.91 8.93 3.6M
2021-11-29 8.90 8.96 8.87 8.91 3.7M
2021-11-26 9.12 9.18 9.01 9.03 4.9M
2021-11-25 9.12 9.34 9.09 9.18 9.9M
2021-11-24 9.08 9.12 8.95 9.09 8.5M
2021-11-23 8.78 9.09 8.76 9.05 8.4M
2021-11-22 8.77 8.81 8.76 8.78 2.4M
2021-11-19 8.79 8.80 8.73 8.79 2.1M
2021-11-18 8.88 8.89 8.72 8.74 4.1M
2021-11-17 8.86 8.91 8.81 8.90 2.8M
2021-11-16 8.95 9.08 8.88 8.88 4.5M
2021-11-15 8.86 8.98 8.83 8.95 5.0M
2021-11-12 8.88 8.94 8.86 8.86 3.1M
2021-11-11 8.82 8.93 8.81 8.91 3.8M
2021-11-10 8.73 8.89 8.72 8.87 4.3M
2021-11-09 8.67 8.74 8.66 8.72 2.4M
2021-11-08 8.74 8.78 8.64 8.69 2.8M
2021-11-05 8.61 8.85 8.59 8.74 4.8M
2021-11-04 8.60 8.67 8.59 8.63 2.5M
2021-11-03 8.60 8.63 8.52 8.60 2.5M
2021-11-02 8.91 8.92 8.59 8.59 5.4M
2021-11-01 8.86 8.94 8.81 8.91 2.6M
2021-10-29 8.83 8.95 8.76 8.89 2.9M
2021-10-28 9.06 9.09 8.82 8.82 4.8M
2021-10-27 9.38 9.38 9.00 9.04 5.8M
2021-10-26 9.35 9.43 9.35 9.36 2.7M
2021-10-25 9.41 9.43 9.35 9.37 3.3M
2021-10-22 9.42 9.47 9.40 9.40 3.1M
2021-10-21 9.45 9.50 9.40 9.42 3.6M
2021-10-20 9.56 9.58 9.44 9.46 4.7M
2021-10-19 9.61 9.61 9.53 9.55 4.3M
2021-10-18 9.60 9.69 9.52 9.59 6.7M
2021-10-15 9.95 10.14 9.77 9.77 11.4M
2021-10-14 9.67 10.13 9.65 10.00 14.6M
2021-10-13 9.49 9.77 9.48 9.75 9.3M
2021-10-12 9.55 9.69 9.45 9.50 4.0M
2021-10-11 9.60 9.65 9.52 9.55 3.0M
2021-10-08 9.50 9.58 9.45 9.53 3.2M
2021-09-30 9.45 9.49 9.41 9.42 2.7M
2021-09-29 9.54 9.62 9.40 9.40 5.4M
2021-09-28 9.52 9.66 9.51 9.58 2.9M
2021-09-27 9.73 9.73 9.55 9.56 7.7M
2021-09-24 9.77 10.18 9.60 9.86 11.8M
2021-09-23 9.71 9.82 9.68 9.76 4.3M
2021-09-22 9.57 9.88 9.54 9.72 4.3M
2021-09-17 9.74 9.80 9.59 9.67 5.0M
2021-09-16 9.92 9.98 9.72 9.73 7.7M
2021-09-15 10.02 10.03 9.94 9.97 5.3M
2021-09-14 10.02 10.10 9.93 10.04 7.3M
2021-09-13 10.04 10.10 9.95 10.00 5.2M
2021-09-10 10.07 10.14 10.01 10.04 6.7M
2021-09-09 10.20 10.21 10.06 10.08 11.0M
2021-09-08 9.83 10.49 9.80 10.28 21.5M
2021-09-07 9.80 9.88 9.80 9.84 6.3M
2021-09-06 9.76 9.83 9.73 9.82 6.4M
2021-09-03 9.81 9.87 9.73 9.76 7.5M
2021-09-02 9.79 9.95 9.73 9.84 8.7M
2021-09-01 9.70 9.77 9.62 9.76 8.2M
2021-08-31 9.61 9.80 9.51 9.70 9.5M
2021-08-30 10.02 10.03 9.66 9.67 16.0M
2021-08-27 10.19 10.19 10.02 10.04 11.6M
2021-08-26 10.45 10.45 10.23 10.23 14.5M
2021-08-25 10.36 10.55 10.33 10.45 10.3M
2021-08-24 10.41 10.43 10.33 10.37 10.4M
2021-08-23 10.35 10.50 10.33 10.42 10.1M
2021-08-20 10.72 10.72 10.37 10.42 16.3M
2021-08-19 11.16 11.18 10.75 10.75 20.3M
2021-08-18 10.79 11.19 10.72 11.13 27.4M
2021-08-17 10.71 10.87 10.63 10.79 19.8M
2021-08-16 10.41 10.87 10.31 10.79 27.9M
2021-08-13 10.57 10.59 10.42 10.43 14.5M
2021-08-12 10.54 10.69 10.50 10.58 16.3M
2021-08-11 10.59 10.65 10.46 10.54 16.3M
2021-08-10 10.67 10.76 10.55 10.61 14.8M
2021-08-09 10.52 10.73 10.35 10.63 14.3M
2021-08-06 10.80 10.81 10.50 10.54 23.7M
2021-08-05 11.30 11.32 10.85 10.86 29.8M
2021-08-04 11.42 11.57 11.29 11.34 25.3M
2021-08-03 11.36 11.95 11.28 11.58 31.2M
2021-08-02 11.95 11.96 11.20 11.48 39.6M
2021-07-30 12.54 12.90 12.11 12.12 42.4M
2021-07-29 11.95 13.88 11.95 13.45 71.8M
2021-07-28 13.19 13.49 13.19 13.19 15.3M
2021-07-27 16.10 16.10 14.65 14.65 68.5M
2021-07-26 16.28 16.28 15.11 16.28 54.7M
2021-07-23 12.34 14.80 12.34 14.80 2.3M