Dawn Corp

2303
🏛️ 日本 →
2,575.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 2,093.00 2,134.00 2,080.00 2,129.00 0.0M
2021-12-29 2,028.00 2,107.00 2,028.00 2,089.00 0.0M
2021-12-28 2,000.00 2,029.00 1,955.00 2,013.00 0.1M
2021-12-27 2,050.00 2,050.00 2,005.00 2,005.00 0.1M
2021-12-24 2,096.00 2,099.00 2,051.00 2,065.00 0.0M
2021-12-23 2,111.00 2,111.00 2,062.00 2,096.00 0.0M
2021-12-22 2,010.00 2,075.00 2,010.00 2,061.00 0.0M
2021-12-21 2,012.00 2,028.00 1,970.00 2,002.00 0.0M
2021-12-20 2,011.00 2,049.00 1,950.00 1,972.00 0.1M
2021-12-17 2,051.00 2,054.00 2,004.00 2,011.00 0.0M
2021-12-16 2,125.00 2,139.00 2,070.00 2,081.00 0.0M
2021-12-15 2,024.00 2,104.00 2,024.00 2,075.00 0.0M
2021-12-14 2,088.00 2,088.00 2,020.00 2,045.00 0.0M
2021-12-13 2,129.00 2,144.00 2,050.00 2,092.00 0.0M
2021-12-10 2,221.00 2,221.00 2,111.00 2,127.00 0.0M
2021-12-09 2,238.00 2,243.00 2,185.00 2,185.00 0.0M
2021-12-08 2,189.00 2,249.00 2,188.00 2,216.00 0.0M
2021-12-07 2,146.00 2,182.00 2,094.00 2,162.00 0.0M
2021-12-06 2,105.00 2,150.00 2,084.00 2,096.00 0.0M
2021-12-03 2,032.00 2,190.00 2,024.00 2,190.00 0.1M
2021-12-02 2,204.00 2,237.00 2,003.00 2,031.00 0.2M
2021-12-01 2,553.00 2,562.00 2,189.00 2,243.00 0.2M
2021-11-30 2,590.00 2,655.00 2,549.00 2,552.00 0.1M
2021-11-29 2,451.00 2,610.00 2,451.00 2,533.00 0.0M
2021-11-26 2,553.00 2,567.00 2,481.00 2,500.00 0.0M
2021-11-25 2,602.00 2,615.00 2,512.00 2,587.00 0.0M
2021-11-24 2,600.00 2,665.00 2,573.00 2,593.00 0.0M
2021-11-22 2,504.00 2,598.00 2,490.00 2,598.00 0.0M
2021-11-19 2,476.00 2,520.00 2,460.00 2,504.00 0.0M
2021-11-18 2,510.00 2,529.00 2,463.00 2,495.00 0.0M
2021-11-17 2,541.00 2,551.00 2,507.00 2,530.00 0.0M
2021-11-16 2,471.00 2,535.00 2,471.00 2,525.00 0.0M
2021-11-15 2,450.00 2,522.00 2,440.00 2,484.00 0.0M
2021-11-12 2,388.00 2,453.00 2,388.00 2,448.00 0.0M
2021-11-11 2,425.00 2,435.00 2,381.00 2,388.00 0.0M
2021-11-10 2,450.00 2,470.00 2,421.00 2,450.00 0.0M
2021-11-09 2,510.00 2,533.00 2,450.00 2,470.00 0.0M
2021-11-08 2,550.00 2,550.00 2,491.00 2,510.00 0.0M
2021-11-05 2,525.00 2,550.00 2,514.00 2,529.00 0.0M
2021-11-04 2,500.00 2,533.00 2,500.00 2,524.00 0.0M
2021-11-02 2,491.00 2,510.00 2,480.00 2,489.00 0.0M
2021-11-01 2,490.00 2,508.00 2,474.00 2,491.00 0.0M
2021-10-29 2,463.00 2,485.00 2,451.00 2,463.00 0.0M
2021-10-28 2,450.00 2,468.00 2,431.00 2,468.00 0.0M
2021-10-27 2,463.00 2,466.00 2,426.00 2,450.00 0.0M
2021-10-26 2,457.00 2,486.00 2,454.00 2,475.00 0.0M
2021-10-25 2,471.00 2,475.00 2,429.00 2,438.00 0.0M
2021-10-22 2,451.00 2,501.00 2,445.00 2,471.00 0.0M
2021-10-21 2,535.00 2,535.00 2,470.00 2,478.00 0.0M
2021-10-20 2,532.00 2,636.00 2,532.00 2,580.00 0.1M
2021-10-19 2,515.00 2,562.00 2,506.00 2,546.00 0.0M
2021-10-18 2,532.00 2,567.00 2,492.00 2,515.00 0.0M
2021-10-15 2,460.00 2,543.00 2,459.00 2,532.00 0.0M
2021-10-14 2,390.00 2,453.00 2,390.00 2,444.00 0.0M
2021-10-13 2,469.00 2,473.00 2,392.00 2,392.00 0.0M
2021-10-12 2,470.00 2,520.00 2,456.00 2,460.00 0.0M
2021-10-11 2,505.00 2,505.00 2,469.00 2,477.00 0.0M
2021-10-08 2,595.00 2,609.00 2,503.00 2,511.00 0.1M
2021-10-07 2,672.00 2,740.00 2,671.00 2,695.00 0.0M
2021-10-06 2,738.00 2,770.00 2,663.00 2,693.00 0.0M
2021-10-05 2,760.00 2,761.00 2,642.00 2,710.00 0.1M
2021-10-04 2,826.00 2,905.00 2,797.00 2,803.00 0.1M
2021-10-01 2,737.00 2,858.00 2,720.00 2,758.00 0.1M
2021-09-30 2,705.00 2,732.00 2,653.00 2,717.00 0.0M
2021-09-29 2,660.00 2,730.00 2,660.00 2,705.00 0.0M
2021-09-28 2,731.00 2,731.00 2,653.00 2,710.00 0.0M
2021-09-27 2,768.00 2,768.00 2,720.00 2,725.00 0.0M
2021-09-24 2,784.00 2,790.00 2,746.00 2,768.00 0.0M
2021-09-22 2,710.00 2,764.00 2,673.00 2,684.00 0.0M
2021-09-21 2,681.00 2,777.00 2,669.00 2,750.00 0.0M
2021-09-17 2,778.00 2,849.00 2,778.00 2,826.00 0.0M
2021-09-16 2,883.00 2,884.00 2,746.00 2,782.00 0.1M
2021-09-15 2,974.00 2,987.00 2,881.00 2,883.00 0.0M
2021-09-14 3,025.00 3,115.00 2,976.00 2,991.00 0.1M
2021-09-13 2,932.00 2,977.00 2,932.00 2,971.00 0.0M
2021-09-10 2,863.00 2,936.00 2,835.00 2,928.00 0.0M
2021-09-09 2,812.00 2,869.00 2,782.00 2,869.00 0.0M
2021-09-08 2,780.00 2,859.00 2,753.00 2,843.00 0.0M
2021-09-07 2,785.00 2,795.00 2,760.00 2,775.00 0.0M
2021-09-06 2,735.00 2,833.00 2,667.00 2,809.00 0.1M
2021-09-03 2,615.00 2,648.00 2,562.00 2,620.00 0.0M
2021-09-02 2,635.00 2,658.00 2,594.00 2,613.00 0.0M
2021-09-01 2,617.00 2,630.00 2,581.00 2,618.00 0.0M
2021-08-31 2,606.00 2,642.00 2,581.00 2,617.00 0.0M
2021-08-30 2,544.00 2,643.00 2,544.00 2,623.00 0.0M
2021-08-27 2,523.00 2,550.00 2,510.00 2,545.00 0.0M
2021-08-26 2,520.00 2,559.00 2,495.00 2,559.00 0.0M
2021-08-25 2,548.00 2,577.00 2,530.00 2,539.00 0.0M
2021-08-24 2,553.00 2,554.00 2,521.00 2,546.00 0.0M
2021-08-23 2,495.00 2,557.00 2,495.00 2,542.00 0.0M
2021-08-20 2,429.00 2,500.00 2,425.00 2,487.00 0.0M
2021-08-19 2,411.00 2,490.00 2,411.00 2,429.00 0.0M
2021-08-18 2,358.00 2,444.00 2,358.00 2,441.00 0.0M
2021-08-17 2,420.00 2,420.00 2,382.00 2,382.00 0.0M
2021-08-16 2,418.00 2,439.00 2,373.00 2,420.00 0.0M
2021-08-13 2,377.00 2,421.00 2,358.00 2,418.00 0.0M
2021-08-12 2,438.00 2,442.00 2,388.00 2,389.00 0.0M
2021-08-11 2,451.00 2,464.00 2,427.00 2,441.00 0.0M
2021-08-10 2,413.00 2,456.00 2,401.00 2,451.00 0.0M
2021-08-06 2,351.00 2,415.00 2,344.00 2,413.00 0.0M
2021-08-05 2,356.00 2,400.00 2,339.00 2,350.00 0.0M
2021-08-04 2,427.00 2,437.00 2,370.00 2,371.00 0.0M
2021-08-03 2,433.00 2,453.00 2,400.00 2,422.00 0.0M
2021-08-02 2,386.00 2,423.00 2,372.00 2,419.00 0.0M
2021-07-30 2,398.00 2,411.00 2,350.00 2,386.00 0.0M
2021-07-29 2,394.00 2,400.00 2,356.00 2,391.00 0.0M
2021-07-28 2,442.00 2,457.00 2,347.00 2,370.00 0.0M
2021-07-27 2,408.00 2,450.00 2,408.00 2,442.00 0.0M
2021-07-26 2,425.00 2,440.00 2,402.00 2,408.00 0.0M
2021-07-21 2,443.00 2,476.00 2,407.00 2,407.00 0.0M
2021-07-20 2,431.00 2,489.00 2,427.00 2,452.00 0.0M
2021-07-19 2,498.00 2,518.00 2,456.00 2,477.00 0.0M
2021-07-16 2,460.00 2,518.00 2,452.00 2,498.00 0.0M
2021-07-15 2,522.00 2,540.00 2,452.00 2,454.00 0.0M
2021-07-14 2,440.00 2,492.00 2,416.00 2,492.00 0.1M
2021-07-13 2,516.00 2,516.00 2,440.00 2,440.00 0.1M
2021-07-12 2,595.00 2,595.00 2,502.00 2,516.00 0.1M
2021-07-09 2,639.00 2,686.00 2,600.00 2,607.00 0.2M
2021-07-08 2,671.00 2,890.00 2,633.00 2,871.00 0.1M
2021-07-07 2,780.00 2,812.00 2,661.00 2,685.00 0.1M
2021-07-06 2,753.00 2,805.00 2,742.00 2,772.00 0.0M
2021-07-05 2,725.00 2,775.00 2,725.00 2,762.00 0.0M
2021-07-02 2,720.00 2,720.00 2,695.00 2,708.00 0.0M
2021-07-01 2,784.00 2,784.00 2,707.00 2,708.00 0.0M
2021-06-30 2,724.00 2,788.00 2,724.00 2,788.00 0.0M
2021-06-29 2,701.00 2,740.00 2,701.00 2,724.00 0.0M
2021-06-28 2,668.00 2,737.00 2,653.00 2,737.00 0.0M
2021-06-25 2,636.00 2,678.00 2,636.00 2,668.00 0.0M
2021-06-24 2,682.00 2,691.00 2,635.00 2,644.00 0.0M
2021-06-23 2,719.00 2,749.00 2,690.00 2,691.00 0.0M
2021-06-22 2,722.00 2,757.00 2,704.00 2,711.00 0.0M
2021-06-21 2,702.00 2,724.00 2,685.00 2,709.00 0.0M
2021-06-18 2,830.00 2,840.00 2,770.00 2,770.00 0.0M
2021-06-17 2,810.00 2,839.00 2,810.00 2,830.00 0.0M
2021-06-16 2,859.00 2,860.00 2,808.00 2,829.00 0.0M
2021-06-15 2,844.00 2,860.00 2,810.00 2,844.00 0.0M
2021-06-14 2,775.00 2,815.00 2,768.00 2,805.00 0.0M
2021-06-11 2,816.00 2,821.00 2,770.00 2,773.00 0.0M
2021-06-10 2,862.00 2,862.00 2,795.00 2,816.00 0.0M
2021-06-09 2,770.00 2,860.00 2,763.00 2,854.00 0.0M
2021-06-08 2,789.00 2,817.00 2,771.00 2,785.00 0.0M
2021-06-07 2,716.00 2,799.00 2,716.00 2,799.00 0.0M
2021-06-04 2,728.00 2,728.00 2,677.00 2,716.00 0.0M
2021-06-03 2,764.00 2,777.00 2,725.00 2,725.00 0.0M
2021-06-02 2,784.00 2,805.00 2,760.00 2,764.00 0.0M
2021-06-01 2,824.00 2,824.00 2,784.00 2,784.00 0.0M
2021-05-31 2,814.00 2,835.00 2,813.00 2,831.00 0.0M
2021-05-28 2,820.00 2,830.00 2,800.00 2,814.00 0.0M
2021-05-27 2,845.00 2,855.00 2,815.00 2,815.00 0.0M
2021-05-26 2,851.00 2,867.00 2,835.00 2,849.00 0.0M
2021-05-25 2,818.00 2,902.00 2,818.00 2,877.00 0.0M
2021-05-24 2,870.00 2,871.00 2,794.00 2,815.00 0.0M
2021-05-21 2,830.00 2,896.00 2,830.00 2,886.00 0.0M
2021-05-20 2,755.00 2,842.00 2,755.00 2,829.00 0.0M
2021-05-19 2,756.00 2,820.00 2,716.00 2,770.00 0.0M
2021-05-18 2,705.00 2,789.00 2,705.00 2,778.00 0.0M
2021-05-17 2,820.00 2,832.00 2,671.00 2,705.00 0.1M
2021-05-14 2,768.00 2,810.00 2,751.00 2,810.00 0.0M
2021-05-13 2,750.00 2,823.00 2,720.00 2,754.00 0.1M
2021-05-12 2,906.00 2,920.00 2,753.00 2,803.00 0.1M
2021-05-11 2,920.00 2,945.00 2,900.00 2,910.00 0.0M
2021-05-10 2,953.00 2,987.00 2,931.00 2,957.00 0.0M
2021-05-07 2,951.00 3,005.00 2,951.00 2,951.00 0.0M
2021-05-06 2,996.00 3,000.00 2,949.00 2,951.00 0.0M
2021-04-30 2,974.00 3,015.00 2,948.00 2,994.00 0.0M
2021-04-28 3,015.00 3,015.00 2,932.00 2,948.00 0.1M
2021-04-27 3,020.00 3,040.00 2,990.00 3,005.00 0.0M
2021-04-26 3,040.00 3,040.00 2,985.00 3,005.00 0.0M
2021-04-23 3,025.00 3,075.00 3,010.00 3,040.00 0.0M
2021-04-22 3,055.00 3,075.00 3,030.00 3,075.00 0.0M
2021-04-21 3,075.00 3,105.00 3,000.00 3,005.00 0.1M
2021-04-20 3,115.00 3,230.00 3,115.00 3,140.00 0.0M
2021-04-19 3,075.00 3,175.00 3,060.00 3,170.00 0.1M
2021-04-16 3,130.00 3,160.00 3,090.00 3,090.00 0.0M
2021-04-15 3,140.00 3,175.00 3,120.00 3,140.00 0.0M
2021-04-14 3,150.00 3,200.00 3,110.00 3,175.00 0.1M
2021-04-13 3,120.00 3,215.00 3,105.00 3,135.00 0.0M
2021-04-12 3,235.00 3,245.00 3,130.00 3,130.00 0.1M
2021-04-09 3,290.00 3,290.00 3,130.00 3,285.00 0.1M
2021-04-08 3,350.00 3,350.00 3,175.00 3,220.00 0.1M
2021-04-07 3,285.00 3,410.00 3,215.00 3,360.00 0.1M
2021-04-06 3,395.00 3,395.00 3,285.00 3,285.00 0.1M
2021-04-05 3,395.00 3,405.00 3,290.00 3,385.00 0.1M
2021-04-02 3,430.00 3,435.00 3,265.00 3,370.00 0.1M
2021-04-01 3,300.00 3,435.00 3,285.00 3,380.00 0.2M
2021-03-31 3,150.00 3,285.00 3,130.00 3,250.00 0.1M
2021-03-30 3,130.00 3,230.00 3,115.00 3,170.00 0.0M
2021-03-29 3,220.00 3,270.00 3,135.00 3,150.00 0.0M
2021-03-26 3,100.00 3,220.00 3,095.00 3,220.00 0.0M
2021-03-25 3,100.00 3,115.00 2,996.00 3,090.00 0.0M
2021-03-24 3,105.00 3,140.00 3,060.00 3,090.00 0.0M
2021-03-23 3,200.00 3,235.00 3,125.00 3,130.00 0.0M
2021-03-22 3,140.00 3,220.00 3,125.00 3,185.00 0.0M
2021-03-19 3,180.00 3,180.00 3,105.00 3,145.00 0.0M
2021-03-18 3,095.00 3,215.00 3,095.00 3,210.00 0.1M
2021-03-17 3,100.00 3,145.00 3,065.00 3,095.00 0.0M
2021-03-16 3,005.00 3,130.00 3,000.00 3,090.00 0.0M
2021-03-15 3,120.00 3,120.00 2,995.00 3,025.00 0.1M
2021-03-12 3,090.00 3,150.00 3,070.00 3,120.00 0.0M
2021-03-11 3,070.00 3,115.00 2,979.00 3,090.00 0.0M
2021-03-10 3,085.00 3,085.00 2,972.00 3,005.00 0.0M
2021-03-09 2,900.00 3,065.00 2,900.00 3,050.00 0.0M
2021-03-08 2,945.00 3,005.00 2,921.00 2,946.00 0.0M
2021-03-05 2,951.00 2,975.00 2,841.00 2,931.00 0.1M
2021-03-04 3,055.00 3,085.00 2,947.00 3,010.00 0.1M
2021-03-03 3,120.00 3,155.00 3,085.00 3,105.00 0.0M
2021-03-02 3,230.00 3,240.00 3,115.00 3,140.00 0.0M
2021-03-01 3,130.00 3,230.00 3,125.00 3,210.00 0.0M
2021-02-26 3,100.00 3,205.00 3,080.00 3,130.00 0.1M
2021-02-25 3,235.00 3,235.00 3,160.00 3,165.00 0.0M
2021-02-24 3,300.00 3,300.00 3,150.00 3,150.00 0.1M
2021-02-22 3,235.00 3,335.00 3,235.00 3,320.00 0.0M
2021-02-19 3,255.00 3,270.00 3,150.00 3,235.00 0.1M
2021-02-18 3,420.00 3,420.00 3,240.00 3,255.00 0.1M
2021-02-17 3,375.00 3,430.00 3,310.00 3,420.00 0.1M
2021-02-16 3,440.00 3,445.00 3,370.00 3,380.00 0.1M
2021-02-15 3,535.00 3,540.00 3,360.00 3,420.00 0.1M
2021-02-12 3,490.00 3,515.00 3,425.00 3,505.00 0.1M
2021-02-10 3,280.00 3,450.00 3,275.00 3,420.00 0.2M
2021-02-09 3,330.00 3,330.00 3,160.00 3,240.00 0.1M
2021-02-08 3,380.00 3,420.00 3,310.00 3,310.00 0.1M
2021-02-05 3,270.00 3,380.00 3,270.00 3,360.00 0.1M
2021-02-04 3,240.00 3,320.00 3,215.00 3,290.00 0.1M
2021-02-03 3,295.00 3,320.00 3,225.00 3,250.00 0.0M
2021-02-02 3,205.00 3,280.00 3,160.00 3,270.00 0.1M
2021-02-01 3,055.00 3,245.00 3,055.00 3,230.00 0.1M
2021-01-29 3,190.00 3,240.00 3,060.00 3,110.00 0.1M
2021-01-28 3,100.00 3,220.00 3,100.00 3,180.00 0.1M
2021-01-27 3,200.00 3,355.00 3,170.00 3,215.00 0.2M
2021-01-26 3,355.00 3,365.00 3,200.00 3,225.00 0.2M
2021-01-25 3,550.00 3,640.00 3,375.00 3,385.00 0.2M
2021-01-22 3,380.00 3,535.00 3,365.00 3,480.00 0.2M
2021-01-21 3,340.00 3,420.00 3,290.00 3,380.00 0.1M
2021-01-20 3,250.00 3,430.00 3,250.00 3,340.00 0.2M
2021-01-19 3,300.00 3,355.00 3,210.00 3,235.00 0.1M
2021-01-18 3,120.00 3,270.00 3,070.00 3,255.00 0.1M
2021-01-15 3,055.00 3,210.00 3,055.00 3,190.00 0.2M
2021-01-14 3,165.00 3,255.00 3,045.00 3,100.00 0.3M
2021-01-13 3,305.00 3,365.00 3,190.00 3,235.00 0.2M
2021-01-12 3,280.00 3,375.00 3,155.00 3,375.00 0.2M
2021-01-08 3,575.00 3,640.00 3,240.00 3,275.00 0.6M
2021-01-07 3,430.00 3,495.00 3,310.00 3,365.00 0.2M
2021-01-06 3,700.00 3,710.00 3,390.00 3,395.00 0.4M
2021-01-05 3,710.00 4,015.00 3,615.00 3,630.00 0.6M
2021-01-04 3,470.00 3,725.00 3,465.00 3,695.00 0.3M