Beijing ConST Instruments Technology Inc (300445)

300445
🏛️ 中国 →
19.25
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
2022-12-30 12.00 12.26 11.90 12.20 1.4M
2022-12-29 11.92 12.16 11.82 11.93 0.8M
2022-12-28 12.03 12.10 11.87 11.90 0.9M
2022-12-27 12.19 12.28 11.83 12.09 1.6M
2022-12-26 11.85 12.27 11.78 12.22 1.3M
2022-12-23 11.96 11.96 11.72 11.79 1.0M
2022-12-22 12.17 12.24 11.84 11.84 1.3M
2022-12-21 12.39 12.39 12.01 12.10 1.0M
2022-12-20 12.20 12.44 12.02 12.26 1.1M
2022-12-19 12.60 12.70 12.12 12.27 2.6M
2022-12-16 12.82 12.96 12.50 12.58 1.2M
2022-12-15 12.68 12.96 12.62 12.95 1.2M
2022-12-14 12.70 12.98 12.58 12.64 1.2M
2022-12-13 13.00 13.08 12.60 12.64 1.2M
2022-12-12 12.70 13.04 12.50 12.97 2.0M
2022-12-09 12.73 12.88 12.65 12.65 1.1M
2022-12-08 12.80 12.90 12.65 12.80 1.2M
2022-12-07 12.90 13.02 12.74 12.80 1.2M
2022-12-06 13.06 13.10 12.82 12.98 1.2M
2022-12-05 13.21 13.22 12.95 13.06 1.6M
2022-12-02 12.88 13.35 12.88 13.18 2.1M
2022-12-01 13.20 13.29 12.86 12.96 2.6M
2022-11-30 13.10 13.36 12.76 13.19 3.1M
2022-11-29 12.99 13.25 12.80 12.96 1.7M
2022-11-28 13.09 13.17 12.78 12.89 1.6M
2022-11-25 13.54 13.54 13.13 13.14 1.3M
2022-11-24 13.65 13.67 13.39 13.54 1.1M
2022-11-23 13.84 13.92 13.31 13.59 2.1M
2022-11-22 13.99 14.19 13.70 13.89 2.3M
2022-11-21 13.68 14.12 13.56 13.99 2.9M
2022-11-18 13.55 14.09 13.45 13.68 2.7M
2022-11-17 13.21 13.54 13.14 13.45 1.9M
2022-11-16 13.31 13.52 13.10 13.21 1.6M
2022-11-15 13.43 13.62 13.16 13.34 2.7M
2022-11-14 13.40 13.66 13.10 13.31 3.1M
2022-11-11 13.80 13.90 13.16 13.30 2.6M
2022-11-10 13.60 13.80 13.46 13.50 1.3M
2022-11-09 13.70 13.78 13.46 13.60 1.3M
2022-11-08 13.54 13.87 13.26 13.69 2.5M
2022-11-07 13.53 13.58 13.36 13.50 2.2M
2022-11-04 13.41 13.65 13.38 13.53 2.8M
2022-11-03 13.41 13.66 13.21 13.50 3.3M
2022-11-02 13.90 13.97 13.38 13.50 3.4M
2022-11-01 13.30 14.13 13.11 13.77 6.3M
2022-10-31 13.22 13.54 12.99 13.11 6.8M
2022-10-28 12.74 13.66 12.74 13.15 10.4M
2022-10-27 13.30 14.78 12.75 12.88 12.4M
2022-10-26 12.55 12.69 12.20 12.39 3.3M
2022-10-25 12.09 12.64 12.09 12.47 3.7M
2022-10-24 12.29 12.92 12.11 12.20 7.7M
2022-10-21 12.08 12.37 11.88 12.30 3.7M
2022-10-20 11.80 12.09 11.59 11.90 1.5M
2022-10-19 11.77 11.88 11.67 11.79 2.2M
2022-10-18 11.73 11.98 11.66 11.80 2.4M
2022-10-17 11.09 11.85 11.06 11.77 3.3M
2022-10-14 10.82 11.25 10.80 11.13 1.9M
2022-10-13 10.53 10.80 10.53 10.75 0.6M
2022-10-12 10.45 10.59 10.18 10.53 0.8M
2022-10-11 10.40 10.40 10.09 10.27 0.6M
2022-10-10 10.40 10.50 10.12 10.18 0.6M
2022-09-30 10.46 10.60 10.30 10.30 0.8M
2022-09-29 10.60 10.65 10.38 10.46 0.6M
2022-09-28 10.75 10.76 10.45 10.49 0.4M
2022-09-27 10.44 10.71 10.44 10.71 0.5M
2022-09-26 10.53 10.69 10.35 10.41 0.6M
2022-09-23 10.87 10.88 10.52 10.63 0.7M
2022-09-22 10.77 10.98 10.74 10.78 0.5M
2022-09-21 10.62 10.90 10.51 10.87 0.6M
2022-09-20 10.79 10.95 10.63 10.71 0.6M
2022-09-19 10.97 11.07 10.62 10.69 0.7M
2022-09-16 11.22 11.39 10.82 10.84 1.5M
2022-09-15 11.80 11.86 11.12 11.26 1.3M
2022-09-14 11.75 11.85 11.61 11.76 0.6M
2022-09-13 12.17 12.18 11.82 11.88 1.3M
2022-09-09 12.11 12.30 11.90 12.22 0.7M
2022-09-08 12.02 12.28 11.89 12.14 1.1M
2022-09-07 11.92 12.13 11.83 12.04 0.8M
2022-09-06 11.83 11.96 11.74 11.92 0.5M
2022-09-05 11.84 11.87 11.66 11.85 0.7M
2022-09-02 11.56 11.80 11.36 11.75 0.9M
2022-09-01 11.58 11.80 11.41 11.44 0.9M
2022-08-31 12.03 12.03 11.56 11.58 1.0M
2022-08-30 11.92 12.23 11.80 12.03 0.9M
2022-08-29 11.64 11.95 11.35 11.90 1.3M
2022-08-26 11.80 11.99 11.65 11.70 0.9M
2022-08-25 11.95 12.13 11.61 11.74 1.1M
2022-08-24 12.41 12.67 11.90 11.92 1.8M
2022-08-23 12.16 12.45 12.10 12.43 0.9M
2022-08-22 12.22 12.55 12.08 12.23 1.0M
2022-08-19 12.53 12.65 12.18 12.18 1.0M
2022-08-18 12.33 12.53 12.22 12.52 1.1M
2022-08-17 12.45 12.46 12.23 12.31 0.8M
2022-08-16 12.26 12.52 12.24 12.36 0.9M
2022-08-15 12.20 12.28 12.02 12.19 0.8M
2022-08-12 12.41 12.44 12.11 12.12 1.0M
2022-08-11 12.45 12.48 12.26 12.34 0.9M
2022-08-10 12.14 12.39 12.00 12.32 1.1M
2022-08-09 12.29 12.35 12.03 12.18 0.8M
2022-08-08 11.98 12.32 11.80 12.29 1.1M
2022-08-05 11.97 11.99 11.72 11.95 1.1M
2022-08-04 11.93 12.02 11.71 11.91 1.3M
2022-08-03 12.15 12.22 11.82 12.00 1.8M
2022-08-02 12.15 12.16 11.67 11.95 2.5M
2022-08-01 12.46 12.51 12.02 12.21 2.6M
2022-07-29 12.03 12.72 12.00 12.46 2.7M
2022-07-28 11.88 12.18 11.87 12.13 1.3M
2022-07-27 11.63 11.92 11.53 11.86 0.8M
2022-07-26 11.66 11.67 11.30 11.63 0.8M
2022-07-25 11.67 11.86 11.41 11.53 0.7M
2022-07-22 11.82 12.05 11.50 11.68 1.2M
2022-07-21 11.97 11.98 11.76 11.81 0.7M
2022-07-20 11.96 12.03 11.84 11.97 0.7M
2022-07-19 11.99 12.09 11.89 11.96 1.0M
2022-07-18 11.50 12.02 11.39 11.96 1.5M
2022-07-15 11.52 11.67 11.35 11.49 0.8M
2022-07-14 11.38 11.54 11.32 11.51 0.8M
2022-07-13 11.10 11.43 11.01 11.38 1.1M
2022-07-12 11.56 11.78 11.09 11.10 1.4M
2022-07-11 11.48 11.75 11.24 11.62 1.5M
2022-07-08 11.58 11.67 11.46 11.48 0.8M
2022-07-07 11.15 11.55 11.15 11.40 1.1M
2022-07-06 11.27 11.40 11.06 11.18 0.9M
2022-07-05 11.52 11.65 11.20 11.27 1.5M
2022-07-04 11.49 11.55 11.25 11.36 1.1M
2022-07-01 11.46 11.66 11.35 11.43 0.7M
2022-06-30 11.53 11.72 11.41 11.46 0.8M
2022-06-29 11.92 12.04 11.52 11.53 1.6M
2022-06-28 11.76 11.96 11.66 11.92 1.2M
2022-06-27 11.66 11.90 11.56 11.76 1.3M
2022-06-24 11.55 11.81 11.52 11.66 1.1M
2022-06-23 11.25 11.60 11.22 11.55 1.6M
2022-06-22 11.42 11.51 11.20 11.33 1.8M
2022-06-21 11.42 11.70 11.23 11.40 1.6M
2022-06-20 11.11 11.43 11.10 11.35 1.6M
2022-06-17 11.00 11.20 10.90 11.17 1.7M
2022-06-16 10.98 11.23 10.91 11.06 1.4M
2022-06-15 11.15 11.29 10.89 11.00 1.3M
2022-06-14 11.22 11.22 10.88 11.15 1.7M
2022-06-13 11.03 11.25 11.01 11.24 1.5M
2022-06-10 10.75 11.20 10.72 11.08 1.5M
2022-06-09 10.90 11.04 10.79 10.86 1.5M
2022-06-08 10.94 11.05 10.73 11.03 1.5M
2022-06-07 11.14 11.20 10.81 11.03 1.8M
2022-06-06 11.00 11.25 10.88 11.15 2.0M
2022-06-02 10.75 11.08 10.50 11.00 2.3M
2022-06-01 10.48 10.74 10.40 10.70 1.5M
2022-05-31 10.34 10.56 10.21 10.49 1.6M
2022-05-30 10.23 10.35 10.10 10.34 0.9M
2022-05-27 10.15 10.34 10.11 10.23 1.2M
2022-05-26 10.01 10.18 9.76 10.16 1.2M
2022-05-25 9.82 10.10 9.82 10.06 1.2M
2022-05-24 10.30 10.44 9.75 9.81 2.2M
2022-05-23 10.26 10.37 10.21 10.35 2.0M
2022-05-20 10.05 10.35 10.05 10.24 2.1M
2022-05-19 9.99 10.13 9.93 10.00 2.6M
2022-05-18 10.06 10.39 10.00 10.15 1.2M
2022-05-17 10.11 10.20 9.90 10.00 1.0M
2022-05-16 10.35 10.35 10.09 10.18 0.8M
2022-05-13 10.15 10.26 10.09 10.21 0.8M
2022-05-12 10.14 10.26 10.05 10.18 1.2M
2022-05-11 10.27 10.45 10.10 10.10 1.9M
2022-05-10 10.11 10.33 10.06 10.26 0.7M
2022-05-09 10.08 10.32 9.96 10.17 0.6M
2022-05-06 10.00 10.18 9.82 10.08 0.5M
2022-05-05 10.00 10.32 9.92 10.13 0.7M
2022-04-29 9.60 10.11 9.60 10.00 0.8M
2022-04-28 9.77 9.90 9.42 9.60 0.7M
2022-04-27 9.40 9.89 9.15 9.89 1.0M
2022-04-26 9.82 9.96 9.29 9.30 0.9M
2022-04-25 10.84 10.89 9.81 9.81 1.5M
2022-04-22 11.22 11.33 10.83 10.86 1.2M
2022-04-21 11.45 11.61 11.10 11.30 0.8M
2022-04-20 11.75 11.75 11.45 11.45 0.4M
2022-04-19 11.65 11.73 11.45 11.58 0.4M
2022-04-18 11.40 11.78 11.15 11.65 0.6M
2022-04-15 11.43 11.52 11.27 11.40 0.6M
2022-04-14 11.64 11.79 11.50 11.55 0.4M
2022-04-13 11.62 11.71 11.39 11.56 0.3M
2022-04-12 11.66 11.72 11.32 11.70 0.4M
2022-04-11 11.77 11.84 11.40 11.50 0.7M
2022-04-08 11.81 11.91 11.51 11.82 1.3M
2022-04-07 12.11 12.18 11.85 11.88 0.6M
2022-04-06 12.05 12.30 12.02 12.23 0.6M
2022-04-01 11.85 12.13 11.81 12.10 0.8M
2022-03-31 11.93 12.15 11.83 11.94 0.8M
2022-03-30 12.00 12.05 11.77 11.99 0.7M
2022-03-29 12.05 12.16 11.71 11.80 0.9M
2022-03-28 12.04 12.33 11.72 12.04 1.3M
2022-03-25 12.15 12.32 12.00 12.01 1.1M
2022-03-24 12.39 12.39 12.05 12.17 1.3M
2022-03-23 12.44 12.68 12.42 12.54 0.6M
2022-03-22 12.47 12.69 12.35 12.57 0.8M
2022-03-21 12.34 12.51 12.25 12.45 0.6M
2022-03-18 12.02 12.46 12.02 12.35 0.5M
2022-03-17 12.16 12.55 11.99 12.27 1.7M
2022-03-16 11.74 12.05 11.50 11.97 1.3M
2022-03-15 12.25 12.25 11.56 11.57 1.3M
2022-03-14 12.70 12.72 12.14 12.14 1.5M
2022-03-11 12.99 12.99 12.35 12.82 1.8M
2022-03-10 13.25 13.36 13.06 13.08 1.1M
2022-03-09 13.51 13.51 12.63 13.08 1.3M
2022-03-08 13.60 13.64 13.22 13.42 0.8M
2022-03-07 13.84 13.87 13.51 13.54 0.8M
2022-03-04 14.07 14.14 13.77 13.84 1.3M
2022-03-03 14.18 14.24 13.99 14.10 1.2M
2022-03-02 13.86 14.21 13.73 14.07 0.8M
2022-03-01 13.65 13.95 13.62 13.90 0.6M
2022-02-28 13.84 13.87 13.37 13.65 0.9M
2022-02-25 13.75 14.00 13.67 13.74 0.9M
2022-02-24 13.90 14.17 13.51 13.64 1.4M
2022-02-23 13.85 14.09 13.80 14.00 0.9M
2022-02-22 13.82 13.88 13.55 13.76 0.8M
2022-02-21 13.75 14.05 13.62 13.89 0.9M
2022-02-18 13.43 13.66 13.34 13.60 0.6M
2022-02-17 13.61 13.77 13.46 13.55 0.7M
2022-02-16 13.68 13.82 13.52 13.69 0.6M
2022-02-15 13.55 13.68 13.26 13.52 0.7M
2022-02-14 13.59 13.82 13.50 13.57 0.8M
2022-02-11 14.10 14.10 13.60 13.67 1.2M
2022-02-10 14.01 14.05 13.70 13.92 2.2M
2022-02-09 13.95 14.06 13.80 14.03 0.7M
2022-02-08 12.84 13.97 12.84 13.95 0.9M
2022-02-07 13.77 13.90 13.61 13.65 0.7M
2022-01-28 13.41 13.73 13.22 13.50 1.2M
2022-01-27 13.59 13.60 13.00 13.01 1.2M
2022-01-26 13.25 13.65 13.24 13.60 1.2M
2022-01-25 14.14 14.14 13.20 13.24 2.6M
2022-01-24 14.23 14.30 14.00 14.00 0.7M
2022-01-21 14.17 14.50 14.12 14.24 0.7M
2022-01-20 14.96 14.99 14.20 14.23 1.7M
2022-01-19 14.96 15.08 14.73 14.94 1.1M
2022-01-18 15.28 15.28 14.75 14.83 1.8M
2022-01-17 14.99 15.34 14.97 15.18 1.9M
2022-01-14 14.82 15.13 14.72 14.99 1.7M
2022-01-13 14.93 15.18 14.79 14.83 1.5M
2022-01-12 14.70 14.95 14.51 14.93 1.3M
2022-01-11 14.58 14.88 14.46 14.70 1.1M
2022-01-10 14.38 14.77 14.19 14.58 1.2M
2022-01-07 14.97 14.97 14.34 14.38 1.6M
2022-01-06 14.81 15.11 14.67 14.96 1.3M
2022-01-05 14.94 15.05 14.55 14.79 1.4M
2022-01-04 14.83 14.96 14.70 14.95 1.2M