Shenzhen CAU Technology Co Ltd (000004)

000004
🏛️ 中国 →
11.12
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 19.55 19.75 19.40 19.42 1.7M
2021-12-30 19.38 19.75 19.28 19.60 2.5M
2021-12-29 19.57 19.70 19.20 19.39 2.2M
2021-12-28 18.95 19.98 18.86 19.52 4.6M
2021-12-27 19.03 19.18 18.59 18.78 1.7M
2021-12-24 19.28 19.48 18.89 19.02 2.2M
2021-12-23 19.60 19.99 19.23 19.29 3.8M
2021-12-22 19.39 19.87 19.30 19.53 4.5M
2021-12-21 18.98 19.48 18.93 19.17 2.0M
2021-12-20 19.26 19.29 18.80 18.91 2.1M
2021-12-17 19.26 19.30 18.88 19.26 2.3M
2021-12-16 18.99 19.30 18.83 19.25 2.7M
2021-12-15 19.18 19.52 18.96 19.00 2.8M
2021-12-14 18.86 19.30 18.77 19.26 4.3M
2021-12-13 18.81 18.88 18.60 18.85 1.7M
2021-12-10 18.60 18.80 18.47 18.80 2.0M
2021-12-09 18.33 18.73 18.29 18.60 2.1M
2021-12-08 18.18 18.43 18.13 18.39 1.6M
2021-12-07 18.19 18.43 18.12 18.27 1.9M
2021-12-06 18.04 18.32 18.02 18.18 2.0M
2021-12-03 18.38 18.52 18.04 18.22 2.7M
2021-12-02 19.12 19.15 18.42 18.43 6.8M
2021-12-01 19.00 19.76 18.85 19.49 6.9M
2021-11-30 18.56 19.50 18.50 18.82 4.2M
2021-11-29 18.58 18.75 18.39 18.39 2.3M
2021-11-26 18.59 19.25 18.30 18.78 4.0M
2021-11-25 19.10 19.21 18.70 18.75 3.4M
2021-11-24 18.80 19.18 18.54 19.10 4.3M
2021-11-23 18.88 18.98 18.56 18.80 2.3M
2021-11-22 18.58 18.95 18.48 18.88 3.4M
2021-11-19 18.84 18.95 18.42 18.76 4.6M
2021-11-18 19.10 19.26 18.49 18.60 6.0M
2021-11-17 20.00 20.00 19.01 19.24 9.1M
2021-11-16 19.50 20.58 18.90 19.82 14.7M
2021-11-15 17.52 19.16 17.49 19.16 7.4M
2021-11-12 17.27 17.54 17.16 17.42 1.6M
2021-11-11 17.42 17.59 17.32 17.34 1.8M
2021-11-10 17.40 17.85 17.31 17.53 1.9M
2021-11-09 17.23 17.58 17.16 17.57 2.1M
2021-11-08 17.11 17.34 16.90 17.23 1.7M
2021-11-05 16.80 17.39 16.70 17.18 2.8M
2021-11-04 16.67 16.95 16.50 16.80 1.6M
2021-11-03 16.34 16.91 16.34 16.73 1.8M
2021-11-02 16.88 16.94 16.28 16.39 1.7M
2021-11-01 16.78 16.94 16.55 16.84 1.6M
2021-10-29 16.53 16.83 16.20 16.79 1.7M
2021-10-28 16.30 16.72 16.30 16.53 1.8M
2021-10-27 17.34 17.34 16.27 16.46 4.3M
2021-10-26 18.75 18.83 17.23 17.66 5.2M
2021-10-25 18.90 18.90 18.60 18.73 1.6M
2021-10-22 18.60 18.98 18.60 18.82 1.8M
2021-10-21 19.00 19.14 18.70 18.73 2.4M
2021-10-20 19.39 19.52 18.97 19.00 2.7M
2021-10-19 19.19 19.40 19.01 19.35 2.2M
2021-10-18 19.72 19.93 18.91 19.21 3.7M
2021-10-15 19.83 20.50 19.80 19.91 3.8M
2021-10-14 20.00 20.29 19.76 19.98 3.3M
2021-10-13 19.26 20.48 19.26 20.25 5.6M
2021-10-12 19.76 19.90 19.30 19.43 3.0M
2021-10-11 19.15 19.89 18.84 19.73 3.4M
2021-10-08 19.05 19.40 19.05 19.16 1.9M
2021-09-30 18.57 19.24 18.57 18.98 2.0M
2021-09-29 19.11 19.18 18.57 18.57 2.6M
2021-09-28 20.16 20.16 18.91 19.27 3.7M
2021-09-27 20.46 20.79 19.60 20.11 5.5M
2021-09-24 19.90 20.67 19.68 20.00 5.1M
2021-09-23 19.48 20.35 19.26 20.00 5.4M
2021-09-22 18.78 19.67 18.65 19.48 3.6M
2021-09-17 19.72 19.80 18.87 19.16 4.2M
2021-09-16 20.01 20.26 19.58 19.86 5.2M
2021-09-15 19.92 20.30 19.72 20.03 9.8M
2021-09-14 18.63 20.49 18.63 20.49 11.1M
2021-09-13 18.86 18.86 18.50 18.63 2.3M
2021-09-10 19.05 19.15 18.82 18.86 2.5M
2021-09-09 19.52 19.52 18.90 19.20 3.4M
2021-09-08 19.21 19.58 19.07 19.52 3.7M
2021-09-07 18.80 19.18 18.71 19.17 3.1M
2021-09-06 18.56 18.92 18.25 18.89 2.9M
2021-09-03 18.58 18.95 18.22 18.62 3.0M
2021-09-02 18.55 18.85 18.40 18.65 2.6M
2021-09-01 19.25 19.32 18.38 18.58 4.1M
2021-08-31 19.84 19.84 19.00 19.25 3.6M
2021-08-30 20.28 20.63 19.88 20.12 5.2M
2021-08-27 19.30 20.30 18.68 19.96 5.9M
2021-08-26 20.00 20.05 19.21 19.33 3.3M
2021-08-25 20.07 20.27 19.80 19.82 3.0M
2021-08-24 20.07 20.45 19.81 20.09 3.2M
2021-08-23 19.77 20.45 19.77 20.22 3.6M
2021-08-20 21.08 21.08 19.00 19.76 5.8M
2021-08-19 20.90 21.26 20.88 21.08 2.9M
2021-08-18 21.50 21.50 20.83 21.26 4.8M
2021-08-17 21.28 22.10 20.71 21.52 7.5M
2021-08-16 20.86 21.28 20.66 21.26 3.7M
2021-08-13 21.64 21.64 20.85 21.12 6.5M
2021-08-12 21.99 22.83 21.47 22.05 7.7M
2021-08-11 22.04 22.20 21.20 21.34 6.6M
2021-08-10 22.51 22.75 21.80 22.20 5.6M
2021-08-09 21.90 22.81 21.69 22.65 5.5M
2021-08-06 21.80 22.59 21.79 22.31 5.4M
2021-08-05 23.25 23.25 21.88 21.90 9.8M
2021-08-04 23.10 23.58 22.56 23.54 11.0M
2021-08-03 22.37 24.80 22.28 23.99 14.9M
2021-08-02 21.64 22.77 21.18 22.70 9.2M
2021-07-30 21.45 22.50 21.05 21.99 9.0M
2021-07-29 21.10 21.75 21.01 21.40 8.2M
2021-07-28 22.21 22.65 20.46 20.80 9.4M
2021-07-27 22.53 23.30 21.90 22.69 11.3M
2021-07-26 23.20 23.50 22.11 22.31 11.5M
2021-07-23 24.07 24.99 24.00 24.26 11.1M
2021-07-22 25.16 25.62 24.06 24.45 16.0M
2021-07-21 26.50 26.90 24.80 25.72 20.2M
2021-07-20 24.50 28.00 24.37 25.97 25.3M
2021-07-19 23.01 25.64 22.26 25.64 21.8M
2021-07-16 22.30 23.95 21.77 23.31 16.7M
2021-07-15 21.72 24.00 21.30 23.02 20.4M
2021-07-14 22.00 24.90 21.56 22.80 26.2M
2021-07-13 22.64 22.64 21.85 22.64 13.1M
2021-07-12 18.88 20.58 18.88 20.58 7.2M
2021-07-09 19.14 19.17 18.48 18.71 5.7M
2021-07-08 18.40 19.45 18.26 19.44 9.2M
2021-07-07 19.11 19.26 18.25 18.63 7.2M
2021-07-06 20.79 20.79 19.01 19.28 12.3M
2021-07-05 19.78 19.78 19.78 19.78 2.7M
2021-07-02 17.63 18.25 17.60 17.98 4.0M
2021-07-01 18.50 18.80 17.58 17.73 5.5M
2021-06-30 18.44 18.83 18.31 18.56 4.7M
2021-06-29 18.22 19.13 18.22 18.81 7.2M
2021-06-28 17.99 18.75 17.88 18.44 6.3M
2021-06-25 18.86 19.10 17.90 18.11 8.5M
2021-06-24 20.10 20.20 18.82 18.86 8.0M
2021-06-23 20.26 20.40 19.66 19.80 6.6M
2021-06-22 20.30 20.94 20.01 20.18 7.9M
2021-06-21 19.50 21.40 19.18 20.77 11.3M
2021-06-18 20.20 20.68 19.55 19.78 10.7M
2021-06-17 19.70 21.50 19.20 20.92 15.9M
2021-06-16 20.30 21.30 19.43 20.15 16.7M
2021-06-15 23.99 24.20 21.58 21.58 21.1M
2021-06-11 23.98 23.98 23.68 23.98 5.6M
2021-06-10 20.69 21.80 20.44 21.80 8.4M
2021-06-09 18.00 19.82 17.70 19.82 13.0M
2021-06-08 17.99 19.38 17.53 18.02 11.9M
2021-06-07 16.29 17.89 15.76 17.89 8.4M
2021-06-04 16.62 16.64 16.22 16.26 3.3M
2021-06-03 16.71 17.97 16.66 16.90 5.5M
2021-06-02 16.21 17.18 15.92 16.57 4.7M
2021-06-01 16.07 16.19 15.82 15.98 2.3M
2021-05-31 15.99 16.25 15.84 16.04 2.8M
2021-05-28 15.82 15.92 15.68 15.78 1.6M
2021-05-27 16.20 16.22 15.78 15.83 2.3M
2021-05-26 15.70 16.30 15.56 16.02 3.3M
2021-05-25 15.30 16.01 15.21 15.63 2.6M
2021-05-24 15.09 15.29 14.99 15.26 1.2M
2021-05-21 15.14 15.20 15.06 15.10 0.8M
2021-05-20 15.14 15.14 14.96 15.09 1.0M
2021-05-19 15.22 15.23 15.07 15.14 1.2M
2021-05-18 15.52 15.52 15.22 15.33 1.4M
2021-05-17 15.39 15.88 15.20 15.52 2.2M
2021-05-14 15.30 15.46 15.06 15.40 2.0M
2021-05-13 15.07 15.36 14.91 15.08 2.1M
2021-05-12 15.31 15.31 14.81 15.07 3.8M
2021-05-11 15.72 16.20 15.55 15.97 1.3M
2021-05-10 15.68 15.82 15.68 15.73 0.9M
2021-05-07 16.04 16.08 15.64 15.68 1.5M
2021-05-06 15.94 16.13 15.91 16.03 1.1M
2021-04-30 16.16 16.24 15.73 15.93 1.6M
2021-04-29 16.08 16.35 15.52 16.26 1.9M
2021-04-28 17.05 17.05 15.85 16.15 5.1M
2021-04-27 18.05 18.27 17.18 17.52 2.6M
2021-04-26 18.61 18.61 18.04 18.16 2.6M
2021-04-23 18.39 18.88 18.01 18.64 2.9M
2021-04-22 18.48 18.68 18.32 18.33 1.9M
2021-04-21 18.69 18.83 18.36 18.49 2.8M
2021-04-20 19.50 19.66 18.85 18.88 4.4M
2021-04-19 18.70 19.60 18.38 19.38 5.8M
2021-04-16 18.50 19.16 18.45 18.78 4.7M
2021-04-15 18.70 18.79 18.30 18.59 4.4M
2021-04-14 19.46 20.40 18.60 18.98 11.0M
2021-04-13 17.09 18.80 16.88 18.80 4.2M
2021-04-12 17.37 17.48 17.06 17.09 1.1M
2021-04-09 17.38 17.56 17.21 17.40 1.0M
2021-04-08 17.60 17.62 17.32 17.32 1.0M
2021-04-07 17.54 17.74 17.40 17.59 1.3M
2021-04-06 17.30 17.55 17.24 17.54 1.3M
2021-04-02 17.30 17.42 17.12 17.29 1.1M
2021-04-01 17.10 17.39 16.93 17.30 1.3M
2021-03-31 17.34 17.34 16.97 17.09 1.1M
2021-03-30 17.58 17.58 17.20 17.21 1.5M
2021-03-29 17.64 17.75 17.30 17.40 1.6M
2021-03-26 17.40 17.63 17.20 17.59 1.4M
2021-03-25 17.35 17.65 17.15 17.39 1.4M
2021-03-24 17.51 17.70 17.28 17.34 1.2M
2021-03-23 17.72 17.94 17.51 17.59 1.6M
2021-03-22 17.52 17.79 17.44 17.72 1.3M
2021-03-19 17.50 17.74 17.32 17.63 1.3M
2021-03-18 17.76 17.84 17.46 17.50 1.8M
2021-03-17 17.32 17.87 17.22 17.84 1.9M
2021-03-16 17.04 17.42 16.90 17.41 1.4M
2021-03-15 17.17 17.25 16.80 17.06 1.3M
2021-03-12 17.52 17.54 17.06 17.19 1.6M
2021-03-11 17.12 17.60 16.88 17.48 1.5M
2021-03-10 17.54 17.88 17.08 17.14 1.6M
2021-03-09 18.43 18.43 17.39 17.50 2.6M
2021-03-08 18.62 19.08 18.35 18.38 2.8M
2021-03-05 18.15 18.68 18.14 18.54 2.1M
2021-03-04 18.79 18.93 18.05 18.14 2.2M
2021-03-03 18.77 18.96 18.51 18.79 1.7M
2021-03-02 19.10 19.12 18.68 18.99 1.9M
2021-03-01 18.95 19.45 18.86 19.12 2.2M
2021-02-26 18.75 19.16 18.53 18.85 2.0M
2021-02-25 18.93 18.99 18.43 18.81 2.4M
2021-02-24 18.68 19.25 18.58 18.93 2.5M
2021-02-23 19.37 19.63 18.46 18.61 2.9M
2021-02-22 18.53 19.88 18.53 19.37 4.0M
2021-02-19 17.99 18.70 17.80 18.52 2.5M
2021-02-18 17.21 18.07 17.21 17.98 2.3M
2021-02-10 16.93 17.32 16.70 17.00 1.6M
2021-02-09 16.67 17.17 16.54 16.93 2.0M
2021-02-08 16.84 16.95 16.25 16.67 2.1M
2021-02-05 17.59 17.95 16.64 16.84 2.5M
2021-02-04 18.11 18.19 17.03 17.65 2.6M
2021-02-03 18.19 18.63 17.67 18.21 3.3M
2021-02-02 19.08 19.09 17.93 18.17 3.8M
2021-02-01 19.96 19.96 18.82 19.14 4.7M
2021-01-29 18.91 20.31 18.63 20.26 4.9M
2021-01-28 19.81 20.17 19.19 19.32 2.9M
2021-01-27 19.44 20.39 18.91 19.97 3.1M
2021-01-26 19.28 20.09 19.18 19.46 2.7M
2021-01-25 19.68 19.80 18.61 19.25 2.7M
2021-01-22 20.11 20.29 19.60 19.69 2.7M
2021-01-21 20.19 20.67 19.80 20.24 2.7M
2021-01-20 20.75 21.09 19.93 20.39 3.7M
2021-01-19 19.79 21.10 19.64 20.83 6.2M
2021-01-18 18.60 19.87 18.48 19.83 4.7M
2021-01-15 17.86 18.78 17.71 18.63 3.5M
2021-01-14 17.96 18.24 17.56 17.85 2.0M
2021-01-13 18.62 18.66 17.82 17.95 2.8M
2021-01-12 18.23 19.31 18.11 18.66 3.0M
2021-01-11 19.06 19.16 18.20 18.21 2.5M
2021-01-08 19.05 19.49 18.05 19.22 3.8M
2021-01-07 20.00 20.04 18.88 19.05 4.1M
2021-01-06 20.73 20.85 20.02 20.02 3.2M
2021-01-05 21.02 21.08 20.60 20.88 2.3M
2021-01-04 20.69 21.19 20.52 21.02 2.7M