Centre Testing Intl Shenzhen (300012)

300012
🏛️ 中国 →
12.88
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
2023-12-29 14.12 14.36 14.06 14.20 10.5M
2023-12-28 13.61 14.10 13.54 14.01 12.7M
2023-12-27 13.81 13.91 13.62 13.66 10.3M
2023-12-26 13.88 14.02 13.72 13.83 6.6M
2023-12-25 14.00 14.11 13.89 13.92 5.8M
2023-12-22 14.17 14.23 13.92 13.97 10.1M
2023-12-21 14.13 14.30 14.00 14.17 8.0M
2023-12-20 14.34 14.37 14.09 14.18 9.1M
2023-12-19 14.28 14.42 14.26 14.33 8.7M
2023-12-18 14.46 14.56 14.30 14.33 11.8M
2023-12-15 15.05 15.10 14.51 14.55 17.1M
2023-12-14 15.13 15.23 15.00 15.01 5.7M
2023-12-13 15.38 15.39 15.05 15.06 7.5M
2023-12-12 15.38 15.70 15.25 15.42 10.1M
2023-12-11 15.04 15.48 14.85 15.31 14.1M
2023-12-08 15.09 15.22 15.06 15.09 12.0M
2023-12-07 15.28 15.31 15.00 15.10 8.5M
2023-12-06 15.33 15.60 15.32 15.33 10.0M
2023-12-05 15.77 15.86 15.38 15.38 7.9M
2023-12-04 15.97 16.02 15.82 15.85 7.3M
2023-12-01 15.79 16.00 15.70 15.91 6.2M
2023-11-30 15.96 16.02 15.68 15.79 6.1M
2023-11-29 15.99 15.99 15.79 15.93 6.2M
2023-11-28 15.86 16.02 15.74 16.02 8.3M
2023-11-27 15.78 15.99 15.71 15.94 9.8M
2023-11-24 16.07 16.08 15.76 15.80 8.8M
2023-11-23 16.07 16.18 15.68 16.12 12.6M
2023-11-22 16.25 16.36 15.99 16.00 8.3M
2023-11-21 16.44 16.59 16.26 16.28 8.5M
2023-11-20 16.51 16.56 16.22 16.51 10.2M
2023-11-17 16.94 16.94 16.41 16.49 12.3M
2023-11-16 17.07 17.48 16.90 16.94 24.6M
2023-11-15 16.62 16.85 16.43 16.80 22.3M
2023-11-14 16.52 16.68 16.29 16.40 16.7M
2023-11-13 16.71 17.27 16.40 16.55 43.8M
2023-11-10 16.25 16.64 16.02 16.40 45.7M
2023-11-09 15.29 16.51 15.19 16.10 69.2M
2023-11-08 15.10 15.17 14.98 15.12 11.8M
2023-11-07 15.31 15.32 14.81 15.10 14.1M
2023-11-06 15.18 15.31 15.03 15.26 17.0M
2023-11-03 15.00 15.19 14.98 15.04 11.0M
2023-11-02 15.07 15.18 14.98 15.01 8.5M
2023-11-01 15.20 15.38 15.06 15.07 8.2M
2023-10-31 15.09 15.26 14.99 15.14 13.7M
2023-10-30 15.06 15.20 14.90 15.07 18.1M
2023-10-27 14.88 15.18 14.82 15.05 14.1M
2023-10-26 14.70 14.88 14.56 14.81 16.9M
2023-10-25 15.40 15.70 14.80 14.82 31.9M
2023-10-24 15.41 15.50 14.89 15.22 24.0M
2023-10-23 15.75 15.83 15.23 15.34 17.2M
2023-10-20 16.03 16.06 15.70 15.81 11.3M
2023-10-19 15.82 16.16 15.80 16.03 8.3M
2023-10-18 16.36 16.47 15.82 15.90 18.8M
2023-10-17 16.52 16.60 16.08 16.44 17.1M
2023-10-16 16.67 16.86 16.56 16.65 14.5M
2023-10-13 17.11 17.27 15.97 16.77 37.9M
2023-10-12 18.50 18.55 18.15 18.23 7.8M
2023-10-11 18.50 18.64 18.41 18.42 6.4M
2023-10-10 18.76 18.84 18.34 18.44 7.5M
2023-10-09 18.68 18.96 18.63 18.71 8.9M
2023-09-28 18.93 19.07 18.67 18.68 7.4M
2023-09-27 18.70 19.18 18.64 18.94 9.2M
2023-09-26 18.50 18.76 18.45 18.65 4.9M
2023-09-25 18.43 18.54 18.30 18.49 5.1M
2023-09-22 18.44 18.60 18.24 18.48 9.8M
2023-09-21 18.58 18.68 18.39 18.44 3.8M
2023-09-20 18.40 18.68 18.35 18.50 3.9M
2023-09-19 18.60 18.69 18.28 18.52 5.0M
2023-09-18 18.43 18.86 18.43 18.64 5.0M
2023-09-15 18.63 18.72 18.45 18.54 5.8M
2023-09-14 18.80 18.88 18.46 18.63 6.7M
2023-09-13 18.94 19.07 18.76 18.80 5.4M
2023-09-12 18.92 19.03 18.75 18.97 5.8M
2023-09-11 18.63 19.00 18.51 18.87 6.1M
2023-09-08 18.54 18.75 18.43 18.55 4.2M
2023-09-07 18.84 18.96 18.53 18.64 4.8M
2023-09-06 19.16 19.17 18.75 18.85 6.6M
2023-09-05 19.15 19.27 18.90 19.21 5.2M
2023-09-04 19.05 19.39 19.01 19.14 7.2M
2023-09-01 19.49 19.65 18.93 19.06 8.2M
2023-08-31 19.62 19.72 19.38 19.45 8.4M
2023-08-30 19.83 19.88 19.51 19.71 10.2M
2023-08-29 19.50 20.10 19.10 19.81 18.3M
2023-08-28 20.77 20.99 19.50 19.71 18.1M
2023-08-25 19.92 20.56 19.72 20.02 19.0M
2023-08-24 19.38 19.75 19.18 19.60 7.8M
2023-08-23 19.15 19.72 19.10 19.47 7.8M
2023-08-22 19.90 19.95 19.12 19.22 8.3M
2023-08-21 19.35 20.21 19.29 19.76 9.8M
2023-08-18 19.15 19.56 19.00 19.31 8.8M
2023-08-17 18.63 19.28 18.41 19.13 8.8M
2023-08-16 19.06 19.20 18.66 18.69 9.1M
2023-08-15 19.38 19.40 18.93 19.10 9.4M
2023-08-14 19.36 19.54 18.90 19.35 14.2M
2023-08-11 19.99 20.36 19.45 19.50 12.2M
2023-08-10 20.33 20.34 19.82 20.00 6.7M
2023-08-09 20.69 20.74 20.00 20.35 9.0M
2023-08-08 20.44 21.10 20.40 20.76 12.7M
2023-08-07 20.28 20.56 20.15 20.52 6.9M
2023-08-04 20.30 20.53 19.90 20.35 6.4M
2023-08-03 20.16 20.36 20.11 20.25 4.4M
2023-08-02 20.41 20.53 20.03 20.18 3.9M
2023-08-01 20.13 20.48 19.99 20.42 6.1M
2023-07-31 20.23 20.47 20.02 20.10 5.9M
2023-07-28 20.08 20.25 19.83 20.25 5.0M
2023-07-27 20.21 20.42 19.94 20.08 5.3M
2023-07-26 19.98 20.45 19.88 20.26 6.0M
2023-07-25 19.99 20.42 19.82 19.96 5.4M
2023-07-24 19.87 20.00 19.60 19.67 3.8M
2023-07-21 19.71 20.27 19.71 19.96 6.2M
2023-07-20 19.50 20.00 19.31 19.82 8.8M
2023-07-19 19.45 19.68 19.20 19.35 2.9M
2023-07-18 19.78 19.78 19.40 19.44 3.8M
2023-07-17 19.82 19.93 19.60 19.79 4.0M
2023-07-14 19.60 19.76 19.38 19.67 3.6M
2023-07-13 19.21 19.80 19.21 19.66 8.1M
2023-07-12 18.94 19.40 18.85 19.15 6.8M
2023-07-11 18.72 18.85 18.61 18.76 2.3M
2023-07-10 18.63 18.86 18.59 18.72 3.6M
2023-07-07 18.90 18.99 18.58 18.60 4.3M
2023-07-06 19.15 19.24 18.80 18.89 4.2M
2023-07-05 19.41 19.41 19.09 19.15 3.1M
2023-07-04 19.41 19.52 19.18 19.41 3.9M
2023-07-03 19.50 19.69 19.32 19.40 5.6M
2023-06-30 19.52 19.82 19.50 19.50 5.9M
2023-06-29 19.55 19.87 19.52 19.68 4.4M
2023-06-28 19.70 20.02 19.46 19.72 6.7M
2023-06-27 19.54 20.09 19.41 19.85 7.4M
2023-06-26 19.00 19.75 18.96 19.62 9.3M
2023-06-21 19.59 19.66 19.20 19.24 5.3M
2023-06-20 19.46 19.68 19.40 19.53 6.4M
2023-06-19 19.56 19.59 19.18 19.51 6.9M
2023-06-16 19.57 19.86 19.44 19.60 8.3M
2023-06-15 18.98 19.75 18.86 19.59 10.6M
2023-06-14 18.86 19.11 18.72 18.95 5.4M
2023-06-13 18.54 18.91 18.47 18.88 6.7M
2023-06-12 18.05 18.56 18.05 18.45 5.8M
2023-06-09 18.14 18.27 17.99 18.05 8.3M
2023-06-08 18.04 18.30 18.02 18.14 4.8M
2023-06-07 18.37 18.48 18.06 18.16 3.7M
2023-06-06 18.46 18.55 18.12 18.30 6.1M
2023-06-05 18.69 18.87 18.45 18.46 4.5M
2023-06-02 18.70 18.97 18.68 18.70 4.3M
2023-06-01 18.60 18.88 18.40 18.67 4.7M
2023-05-31 18.54 18.68 18.37 18.66 6.8M
2023-05-30 18.83 18.86 18.23 18.55 5.3M
2023-05-29 19.20 19.20 18.68 18.82 7.5M
2023-05-26 18.90 19.33 18.88 19.16 8.3M
2023-05-25 18.78 18.97 18.61 18.88 6.0M
2023-05-24 19.22 19.24 18.80 18.94 6.3M
2023-05-23 19.34 19.60 19.15 19.24 8.8M
2023-05-22 19.18 19.40 18.94 19.33 8.2M
2023-05-19 18.71 19.15 18.44 19.07 10.8M
2023-05-18 18.45 18.89 18.45 18.64 11.2M
2023-05-17 18.37 18.56 18.15 18.42 9.8M
2023-05-16 18.00 18.76 17.99 18.45 18.9M
2023-05-15 17.25 17.78 17.21 17.76 9.5M
2023-05-12 17.61 18.05 16.95 17.35 27.7M
2023-05-11 18.45 18.60 17.55 17.60 17.2M
2023-05-10 18.63 18.67 18.25 18.45 9.4M
2023-05-09 18.92 18.99 18.57 18.70 6.7M
2023-05-08 19.08 19.10 18.55 18.91 8.4M
2023-05-05 19.08 19.11 18.81 19.01 8.0M
2023-05-04 19.26 19.39 18.82 19.06 10.7M
2023-04-28 19.20 19.37 18.94 19.26 8.6M
2023-04-27 18.85 19.50 18.76 19.27 13.7M
2023-04-26 18.64 19.00 18.38 18.80 11.2M
2023-04-25 18.38 18.98 18.36 18.63 14.2M
2023-04-24 18.69 18.73 18.19 18.37 7.7M
2023-04-21 18.73 18.98 18.49 18.60 9.8M
2023-04-20 18.87 18.93 18.51 18.65 7.0M
2023-04-19 19.00 19.17 18.58 18.92 12.7M
2023-04-18 19.55 19.65 19.00 19.07 14.7M
2023-04-17 19.71 19.90 19.55 19.60 8.5M
2023-04-14 19.86 19.95 19.63 19.77 7.0M
2023-04-13 19.59 20.06 19.46 19.92 10.2M
2023-04-12 19.98 20.08 19.58 19.59 7.8M
2023-04-11 19.72 20.08 19.70 19.98 11.1M
2023-04-10 20.41 20.50 19.42 19.77 14.6M
2023-04-07 20.06 20.23 19.88 20.15 6.6M
2023-04-06 20.06 20.31 19.86 19.94 7.1M
2023-04-04 20.36 20.45 20.05 20.10 5.8M
2023-04-03 20.50 20.87 20.25 20.36 9.1M
2023-03-31 20.07 20.64 20.07 20.50 4.5M
2023-03-30 20.36 20.60 20.34 20.55 4.5M
2023-03-29 20.36 20.47 20.18 20.40 5.2M
2023-03-28 20.03 20.55 20.03 20.35 8.9M
2023-03-27 19.82 20.33 19.82 19.95 7.8M
2023-03-24 20.37 20.55 19.98 19.99 10.5M
2023-03-23 20.61 20.91 20.38 20.49 8.5M
2023-03-22 20.84 20.93 20.53 20.66 8.4M
2023-03-21 20.68 20.88 20.59 20.70 6.8M
2023-03-20 21.57 21.57 20.25 20.57 12.9M
2023-03-17 21.52 21.79 21.38 21.47 5.6M
2023-03-16 21.51 21.86 21.35 21.45 5.5M
2023-03-15 21.90 22.20 21.63 21.70 4.5M
2023-03-14 21.70 22.03 21.60 21.78 4.0M
2023-03-13 21.85 22.04 21.42 21.64 7.4M
2023-03-10 21.59 22.07 21.50 21.94 5.9M
2023-03-09 21.40 21.75 21.30 21.65 5.2M
2023-03-08 21.71 21.78 21.15 21.35 8.8M
2023-03-07 22.13 22.24 21.78 21.85 6.0M
2023-03-06 22.25 22.30 21.84 22.15 6.6M
2023-03-03 22.21 22.42 22.15 22.25 4.9M
2023-03-02 22.34 22.48 22.10 22.14 3.1M
2023-03-01 22.50 22.75 22.19 22.41 6.1M
2023-02-28 22.17 22.40 22.15 22.39 5.6M
2023-02-27 22.04 22.29 21.90 22.16 4.7M
2023-02-24 22.30 22.45 22.06 22.26 4.3M
2023-02-23 21.88 22.49 21.86 22.18 6.0M
2023-02-22 21.88 22.00 21.54 21.91 5.5M
2023-02-21 21.88 21.98 21.59 21.91 5.8M
2023-02-20 21.71 21.96 21.63 21.85 6.9M
2023-02-17 22.06 22.15 21.76 21.77 4.5M
2023-02-16 22.20 22.35 21.87 22.10 11.7M
2023-02-15 22.67 22.77 21.91 22.30 10.7M
2023-02-14 22.99 23.19 22.50 22.57 5.8M
2023-02-13 22.80 23.17 22.61 22.95 8.6M
2023-02-10 22.99 23.11 22.40 22.73 5.5M
2023-02-09 22.60 23.09 22.49 23.03 4.1M
2023-02-08 22.80 22.99 22.50 22.51 3.9M
2023-02-07 22.69 22.97 22.48 22.80 5.7M
2023-02-06 23.15 23.28 22.45 22.48 9.6M
2023-02-03 23.21 23.50 23.14 23.39 3.5M
2023-02-02 23.50 23.68 23.30 23.32 5.1M
2023-02-01 23.72 23.80 23.35 23.46 5.9M
2023-01-31 23.52 23.79 23.37 23.73 5.0M
2023-01-30 23.37 23.76 23.31 23.71 9.3M
2023-01-20 23.25 23.50 22.89 23.15 6.4M
2023-01-19 23.24 23.36 22.99 23.23 3.7M
2023-01-18 23.54 23.78 23.22 23.25 4.5M
2023-01-17 23.65 23.72 23.19 23.56 6.2M
2023-01-16 23.01 23.96 23.00 23.65 9.4M
2023-01-13 22.69 23.03 22.60 22.99 5.9M
2023-01-12 22.68 22.87 22.51 22.78 3.8M
2023-01-11 22.71 22.92 22.45 22.72 5.1M
2023-01-10 23.07 23.07 22.42 22.88 4.8M
2023-01-09 23.30 23.68 22.85 22.95 8.0M
2023-01-06 23.39 23.88 23.01 23.30 7.3M
2023-01-05 23.30 23.75 23.08 23.30 7.2M
2023-01-04 22.12 23.28 22.12 23.28 11.3M
2023-01-03 22.26 22.48 22.11 22.26 5.2M