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
2023-12-29 15.73 16.23 15.72 16.13 3.4M
2023-12-28 15.68 15.89 15.43 15.78 3.6M
2023-12-27 15.39 15.77 15.34 15.67 3.3M
2023-12-26 15.75 15.80 15.30 15.32 4.0M
2023-12-25 16.07 16.09 15.70 15.71 4.3M
2023-12-22 16.54 16.74 15.98 15.99 5.8M
2023-12-21 16.41 16.61 16.19 16.54 3.7M
2023-12-20 16.78 16.88 16.50 16.50 3.3M
2023-12-19 16.45 16.85 16.45 16.78 3.9M
2023-12-18 16.68 17.23 16.51 16.54 5.2M
2023-12-15 16.99 17.04 16.61 16.78 4.1M
2023-12-14 17.28 17.38 16.89 16.99 4.6M
2023-12-13 17.67 17.82 17.27 17.27 4.6M
2023-12-12 17.21 17.77 17.20 17.67 7.5M
2023-12-11 17.20 17.34 16.88 17.28 4.3M
2023-12-08 17.31 17.47 17.00 17.20 5.5M
2023-12-07 17.01 17.38 16.88 17.29 5.0M
2023-12-06 17.28 17.41 16.98 17.02 6.0M
2023-12-05 18.00 18.12 17.27 17.27 6.1M
2023-12-04 17.70 18.45 17.70 18.13 8.0M
2023-12-01 17.48 18.20 17.41 17.92 8.9M
2023-11-30 17.52 17.61 17.15 17.35 5.4M
2023-11-29 17.82 17.94 17.50 17.52 5.7M
2023-11-28 18.00 18.13 17.47 17.83 7.3M
2023-11-27 18.04 18.54 17.90 18.09 6.8M
2023-11-24 18.19 18.54 17.90 18.03 10.7M
2023-11-23 17.99 19.40 17.70 18.69 17.7M
2023-11-22 18.27 18.60 18.13 18.13 7.5M
2023-11-21 18.94 18.98 18.30 18.45 12.4M
2023-11-20 19.13 19.26 18.75 18.94 15.2M
2023-11-17 18.64 18.74 18.26 18.55 9.9M
2023-11-16 18.94 19.21 18.60 18.64 12.1M
2023-11-15 19.49 19.67 18.85 18.99 20.1M
2023-11-14 19.19 19.68 18.90 19.44 23.7M
2023-11-13 19.00 19.69 18.42 19.52 28.8M
2023-11-10 18.30 20.59 18.11 19.15 44.8M
2023-11-09 16.89 18.72 16.88 18.72 23.3M
2023-11-08 16.80 17.17 16.54 17.02 10.3M
2023-11-07 16.80 16.97 16.60 16.88 6.9M
2023-11-06 16.50 16.78 16.43 16.73 6.4M
2023-11-03 16.40 16.71 16.26 16.53 6.1M
2023-11-02 16.60 16.95 16.20 16.32 8.3M
2023-11-01 16.80 17.39 16.74 16.84 10.6M
2023-10-31 17.21 18.46 17.07 17.35 18.7M
2023-10-30 16.66 17.15 16.29 16.98 9.1M
2023-10-27 17.30 17.30 16.61 16.64 9.6M
2023-10-26 16.92 17.45 16.65 17.25 11.8M
2023-10-25 16.81 17.58 16.70 17.10 10.9M
2023-10-24 16.14 17.60 16.01 17.07 13.3M
2023-10-23 16.23 17.28 15.65 16.31 10.9M
2023-10-20 17.05 17.05 16.00 16.13 10.1M
2023-10-19 17.81 18.08 16.96 17.06 12.0M
2023-10-18 17.89 18.55 16.80 18.20 19.0M
2023-10-17 18.25 18.43 17.58 17.95 17.9M
2023-10-16 17.66 19.50 17.20 18.81 29.0M
2023-10-13 17.10 18.39 17.08 17.94 24.9M
2023-10-12 17.00 17.76 17.00 17.32 16.6M
2023-10-11 18.23 18.50 17.48 17.56 37.4M
2023-10-10 15.93 17.34 15.84 17.34 15.5M
2023-10-09 16.04 16.34 15.71 15.76 8.5M
2023-09-28 15.91 16.78 15.87 16.03 10.5M
2023-09-27 16.30 16.50 15.80 16.15 11.2M
2023-09-26 16.75 16.75 16.27 16.40 10.1M
2023-09-25 16.50 16.74 16.16 16.74 12.8M
2023-09-22 16.35 16.62 15.95 16.59 15.7M
2023-09-21 16.91 17.25 16.37 16.51 26.0M
2023-09-20 15.15 16.64 15.15 16.64 7.1M
2023-09-19 15.52 15.60 15.05 15.13 5.4M
2023-09-18 15.40 16.06 15.31 15.59 6.9M
2023-09-15 15.69 15.82 15.23 15.31 5.4M
2023-09-14 15.82 16.10 15.63 15.68 4.5M
2023-09-13 16.10 16.33 15.78 15.97 6.5M
2023-09-12 16.45 16.90 16.26 16.27 7.6M
2023-09-11 16.65 16.73 16.23 16.42 8.9M
2023-09-08 16.48 17.50 16.48 16.74 10.3M
2023-09-07 16.72 17.20 16.65 16.85 10.1M
2023-09-06 16.67 16.77 16.32 16.72 7.0M
2023-09-05 16.50 17.18 16.42 16.74 11.0M
2023-09-04 16.30 16.72 16.30 16.70 7.0M
2023-09-01 16.20 16.66 16.13 16.30 6.4M
2023-08-31 16.53 17.09 16.11 16.47 9.8M
2023-08-30 15.93 16.58 15.79 16.53 10.6M
2023-08-29 15.21 15.94 15.12 15.86 10.3M
2023-08-28 16.29 16.30 15.24 15.28 10.3M
2023-08-25 16.36 16.60 15.38 15.50 16.3M
2023-08-24 17.18 18.25 16.92 16.97 14.2M
2023-08-23 17.27 18.25 16.88 17.50 16.2M
2023-08-22 16.80 17.40 16.71 17.33 12.0M
2023-08-21 16.64 17.35 16.52 16.78 10.0M
2023-08-18 17.66 17.68 16.64 16.65 12.9M
2023-08-17 17.45 17.70 17.03 17.65 11.1M
2023-08-16 18.14 18.29 17.40 17.50 12.0M
2023-08-15 18.70 18.70 17.95 18.11 12.5M
2023-08-14 17.45 18.95 17.45 18.59 17.5M
2023-08-11 18.60 18.92 17.65 17.70 16.8M
2023-08-10 19.11 19.78 18.61 18.69 24.3M
2023-08-09 19.70 22.06 19.43 20.68 26.5M
2023-08-08 20.87 21.06 19.71 20.05 21.9M
2023-08-07 19.75 21.40 19.48 21.17 29.3M
2023-08-04 19.98 20.86 19.81 20.20 25.1M
2023-08-03 19.69 21.05 19.22 20.32 32.0M
2023-08-02 19.40 20.92 19.20 19.68 35.5M
2023-08-01 18.10 19.62 18.00 19.62 28.1M
2023-07-31 18.39 18.50 17.66 17.84 22.0M
2023-07-28 19.01 19.82 17.88 18.47 27.5M
2023-07-27 19.22 20.86 18.80 18.90 36.6M
2023-07-26 17.43 19.39 17.11 19.39 36.5M
2023-07-25 18.33 18.37 17.47 17.63 19.7M
2023-07-24 17.30 18.50 17.30 18.03 19.0M
2023-07-21 19.49 19.80 18.50 18.50 29.9M
2023-07-20 19.74 21.50 19.74 20.56 37.6M
2023-07-19 21.01 22.20 20.03 20.08 44.7M
2023-07-18 22.05 23.11 21.85 22.26 54.3M
2023-07-17 21.01 21.01 21.01 21.01 1.7M
2023-07-14 19.10 19.10 19.10 19.10 3.0M
2023-07-13 15.78 17.36 15.38 17.36 16.7M
2023-07-12 16.82 17.30 15.35 15.78 23.7M
2023-07-11 14.82 16.81 14.32 16.81 27.2M
2023-07-10 16.36 17.37 15.28 15.28 23.7M
2023-07-07 17.74 18.98 16.80 16.98 31.9M
2023-07-06 16.70 17.90 16.70 17.90 11.3M
2023-07-05 14.40 16.27 14.18 16.27 22.2M
2023-07-04 13.50 15.21 13.40 14.79 21.5M
2023-07-03 15.12 15.25 13.73 13.83 14.1M
2023-06-30 15.50 16.20 14.99 15.25 12.3M
2023-06-29 14.86 16.60 14.06 15.99 22.2M
2023-06-28 14.80 15.14 14.46 15.14 6.0M
2023-06-26 13.89 14.50 13.72 13.76 4.0M
2023-06-21 14.80 15.19 14.17 14.17 5.2M
2023-06-20 15.68 15.73 14.90 14.92 3.7M
2023-06-19 16.00 16.00 15.30 15.68 3.3M
2023-06-16 14.79 15.66 14.78 15.66 3.3M
2023-06-15 14.14 14.91 14.14 14.91 7.0M
2023-06-14 14.68 15.20 14.10 14.20 9.0M
2023-06-13 14.26 14.88 14.08 14.48 6.4M
2023-06-12 15.04 15.08 14.40 14.40 3.7M
2023-06-09 15.09 15.46 14.56 15.16 4.7M
2023-06-08 15.41 15.87 15.09 15.09 4.7M
2023-06-07 15.56 16.05 14.86 15.88 8.3M
2023-06-06 14.77 15.29 14.77 15.29 4.0M
2023-06-05 13.74 14.56 13.74 14.56 5.4M
2023-06-02 13.50 14.22 13.22 13.87 6.4M
2023-06-01 13.32 14.05 13.32 13.84 11.0M
2023-05-31 14.64 14.67 13.34 13.38 11.4M
2023-05-30 13.77 14.04 13.56 14.04 1.7M
2023-05-29 13.20 13.37 12.83 13.37 6.1M
2023-05-26 12.32 12.73 12.04 12.73 4.7M
2023-05-25 12.12 12.12 11.85 12.12 5.1M
2023-05-24 11.41 11.84 11.27 11.54 2.9M
2023-05-23 10.96 11.62 10.96 11.45 3.2M
2023-05-22 10.70 11.14 10.68 11.08 1.9M
2023-05-19 10.74 10.87 10.56 10.81 2.1M
2023-05-18 10.24 10.74 10.24 10.74 2.4M
2023-05-17 10.12 10.42 10.02 10.28 1.6M
2023-05-16 10.70 10.73 10.23 10.24 3.3M
2023-05-15 10.74 10.77 10.53 10.77 1.2M
2023-05-12 10.63 10.87 10.61 10.66 2.2M
2023-05-11 10.37 10.73 10.37 10.61 3.5M
2023-05-10 10.15 10.37 10.09 10.22 1.8M
2023-05-09 10.39 10.47 10.15 10.15 5.4M
2023-05-08 11.14 11.38 10.68 10.68 3.1M
2023-05-05 11.06 11.37 10.96 11.24 5.7M
2023-05-04 11.03 11.03 10.94 11.03 5.5M
2023-04-28 10.54 10.79 10.41 10.50 4.0M
2023-04-27 10.32 10.74 10.21 10.51 4.0M
2023-04-26 10.17 10.43 9.93 10.23 2.9M
2023-04-25 10.84 10.84 10.28 10.28 4.0M
2023-04-24 10.60 10.94 10.40 10.82 3.7M
2023-04-21 11.01 11.14 10.50 10.57 5.3M
2023-04-20 11.20 11.43 10.72 11.04 8.1M
2023-04-19 10.38 10.95 10.38 10.95 4.1M
2023-04-18 10.26 10.46 10.18 10.43 2.5M
2023-04-17 10.03 10.54 10.01 10.28 4.1M
2023-04-14 10.12 10.18 9.89 10.04 2.8M
2023-04-13 10.07 10.23 10.00 10.12 2.0M
2023-04-12 9.88 10.17 9.88 10.06 2.3M
2023-04-11 9.81 9.92 9.67 9.90 0.9M
2023-04-10 10.00 10.01 9.73 9.84 1.7M
2023-04-07 9.66 10.00 9.60 9.96 1.7M
2023-04-06 9.77 9.78 9.58 9.65 2.1M
2023-04-04 10.13 10.19 9.74 9.76 3.9M
2023-04-03 9.97 10.21 9.95 10.14 1.7M
2023-03-31 9.75 9.92 9.74 9.90 0.9M
2023-03-30 9.85 9.97 9.66 9.73 1.5M
2023-03-29 9.99 9.99 9.86 9.89 1.2M
2023-03-28 10.02 10.13 9.88 9.99 1.6M
2023-03-27 10.35 10.48 9.96 10.03 2.7M
2023-03-24 10.10 10.37 10.10 10.21 2.8M
2023-03-23 9.84 10.18 9.84 10.09 2.4M
2023-03-22 9.77 9.87 9.76 9.82 0.8M
2023-03-21 9.66 9.81 9.64 9.78 0.8M
2023-03-20 9.77 9.80 9.66 9.66 0.9M
2023-03-17 9.75 9.83 9.72 9.77 1.0M
2023-03-16 9.79 9.81 9.69 9.74 1.1M
2023-03-15 9.78 9.86 9.74 9.83 0.9M
2023-03-14 10.00 10.00 9.74 9.76 1.6M
2023-03-13 9.96 10.16 9.91 10.00 1.3M
2023-03-10 10.02 10.30 9.95 10.08 1.7M
2023-03-09 9.87 10.10 9.78 10.06 1.6M
2023-03-08 9.69 9.96 9.69 9.93 1.5M
2023-03-07 9.84 9.87 9.66 9.72 1.2M
2023-03-06 9.90 9.94 9.75 9.84 1.0M
2023-03-03 9.89 9.98 9.85 9.90 0.8M
2023-03-02 9.92 10.10 9.87 9.95 1.5M
2023-03-01 9.86 9.96 9.80 9.95 0.9M
2023-02-28 9.71 9.96 9.70 9.88 0.9M
2023-02-27 9.91 9.91 9.67 9.68 1.0M
2023-02-24 9.89 9.97 9.89 9.90 0.8M
2023-02-23 9.79 10.16 9.74 9.92 1.9M
2023-02-22 9.63 9.83 9.58 9.78 1.4M
2023-02-21 9.81 9.81 9.67 9.71 1.3M
2023-02-20 9.68 9.97 9.65 9.83 1.6M
2023-02-17 9.66 9.73 9.59 9.69 1.4M
2023-02-16 10.08 10.08 9.60 9.67 3.9M
2023-02-15 10.06 10.10 10.05 10.09 1.0M
2023-02-14 10.10 10.15 10.05 10.07 1.2M
2023-02-13 10.13 10.18 10.07 10.11 1.3M
2023-02-10 10.24 10.29 10.07 10.14 1.5M
2023-02-09 10.21 10.32 10.17 10.22 1.6M
2023-02-08 10.43 10.59 10.22 10.30 2.4M
2023-02-07 10.06 10.43 10.01 10.38 2.9M
2023-02-06 10.15 10.19 10.04 10.06 1.5M
2023-02-03 10.20 10.24 10.00 10.16 2.1M
2023-02-02 10.49 10.49 10.07 10.20 5.4M
2023-02-01 10.45 10.65 10.36 10.60 3.2M
2023-01-31 10.20 10.70 10.17 10.37 5.9M
2023-01-30 10.15 10.29 9.98 10.19 2.2M
2023-01-20 9.78 10.16 9.66 10.02 1.4M
2023-01-19 9.78 9.84 9.63 9.84 1.2M
2023-01-18 9.70 9.93 9.62 9.78 2.1M
2023-01-17 9.62 9.62 9.41 9.47 0.7M
2023-01-16 9.51 9.66 9.50 9.58 0.7M
2023-01-13 9.37 9.56 9.35 9.51 0.6M
2023-01-12 9.32 9.47 9.27 9.41 0.8M
2023-01-11 9.63 9.63 9.31 9.32 1.2M
2023-01-10 9.73 9.73 9.60 9.60 1.1M
2023-01-09 9.62 9.75 9.62 9.69 0.5M
2023-01-06 9.92 9.92 9.61 9.61 1.5M
2023-01-05 9.93 9.98 9.83 9.85 1.0M
2023-01-04 9.89 10.02 9.81 9.96 1.6M
2023-01-03 9.67 10.05 9.61 9.94 2.1M