Changjiang Securities Co Ltd (000783)

000783
🏛️ 中国 →
8.30
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
09:30 7.90 7.95 7.89 7.94 2,168.3K
09:35 7.94 7.97 7.93 7.95 1,882.1K
09:40 7.95 7.99 7.95 7.98 2,720.2K
09:45 7.99 8.09 7.98 8.07 7,129.9K
09:50 8.08 8.08 8.02 8.03 3,333.8K
09:55 8.03 8.08 8.03 8.07 3,674.5K
10:00 8.08 8.12 8.07 8.10 6,712.8K
10:05 8.10 8.13 8.10 8.11 4,749.0K
10:10 8.11 8.11 8.06 8.06 2,332.6K
10:15 8.07 8.08 8.05 8.06 1,405.8K
10:20 8.05 8.06 8.03 8.05 1,445.4K
10:25 8.04 8.05 8.02 8.03 1,963.5K
10:30 8.03 8.04 8.02 8.03 1,956.5K
10:35 8.03 8.03 8.02 8.03 702.1K
10:40 8.03 8.03 8.00 8.01 4,508.9K
10:45 8.02 8.04 8.01 8.04 786.7K
10:50 8.05 8.06 8.03 8.03 1,088.7K
10:55 8.04 8.04 8.03 8.04 260.6K
11:00 8.03 8.04 8.02 8.04 447.8K
11:05 8.04 8.04 8.02 8.02 585.6K
11:10 8.02 8.04 8.02 8.04 263.1K
11:15 8.04 8.04 8.01 8.01 633.5K
11:20 8.01 8.02 8.00 8.02 661.8K
11:25 8.02 8.02 8.00 8.01 590.6K
13:00 8.01 8.01 7.98 7.99 1,496.6K
13:05 7.99 7.99 7.98 7.99 549.7K
13:10 7.98 8.00 7.98 8.00 766.7K
13:15 8.00 8.00 7.98 7.99 832.7K
13:20 7.99 8.00 7.99 7.99 550.9K
13:25 7.99 8.00 7.98 7.99 642.2K
13:30 8.00 8.02 7.99 8.02 1,304.3K
13:35 8.01 8.04 8.01 8.03 1,066.6K
13:40 8.03 8.04 8.02 8.04 958.2K
13:45 8.03 8.07 8.02 8.07 1,769.6K
13:50 8.07 8.07 8.02 8.03 1,070.3K
13:55 8.03 8.04 8.01 8.02 744.9K
14:00 8.02 8.02 8.00 8.02 695.9K
14:05 8.02 8.02 8.00 8.01 574.9K
14:10 8.02 8.02 7.99 7.99 1,088.1K
14:15 7.99 8.01 7.99 8.00 965.7K
14:20 8.00 8.01 7.99 8.01 701.4K
14:25 8.01 8.01 7.98 8.00 1,394.0K
14:30 7.99 8.01 7.98 7.98 1,387.5K
14:35 7.98 8.00 7.98 7.98 1,316.9K
14:40 7.99 8.00 7.98 7.99 1,225.0K
14:45 7.99 8.00 7.98 7.99 1,579.6K
14:50 7.99 7.99 7.97 7.98 1,074.9K
14:55 7.97 7.99 7.97 7.99 891.1K
日付 始値 高値 安値 終値 出来高
2025-09-30 8.32 8.40 8.26 8.30 94.9M
2025-09-29 7.95 8.54 7.95 8.42 174.0M
2025-09-26 7.90 8.13 7.89 7.97 77.2M
2025-09-25 7.91 7.99 7.89 7.93 56.5M
2025-09-24 7.73 8.00 7.71 7.97 75.7M
2025-09-23 7.90 7.92 7.69 7.78 75.0M
2025-09-22 7.92 7.97 7.86 7.96 49.9M
2025-09-19 7.99 8.03 7.90 7.92 54.3M
2025-09-18 8.20 8.23 7.90 8.00 120.2M
2025-09-17 8.23 8.34 8.17 8.26 98.2M
2025-09-16 8.25 8.30 8.13 8.23 84.1M
2025-09-15 8.30 8.36 8.22 8.25 74.3M
2025-09-12 8.44 8.51 8.33 8.36 114.5M
2025-09-11 7.88 8.51 7.84 8.47 199.3M
2025-09-10 7.81 7.95 7.78 7.93 90.6M
2025-09-09 7.88 7.94 7.78 7.82 83.3M
2025-09-08 7.86 7.97 7.83 7.91 74.2M
2025-09-05 7.89 7.92 7.77 7.89 103.2M
2025-09-04 7.90 7.96 7.76 7.87 118.7M
2025-09-03 8.25 8.25 7.85 7.91 121.2M
2025-09-02 8.41 8.41 8.15 8.21 126.9M
2025-09-01 8.56 8.57 8.35 8.41 110.9M
2025-08-29 8.49 8.61 8.45 8.55 122.1M
2025-08-28 8.29 8.47 8.22 8.47 115.1M
2025-08-27 8.52 8.61 8.27 8.29 139.0M
2025-08-26 8.62 8.69 8.52 8.53 136.0M
2025-08-25 8.32 9.03 8.25 8.71 263.7M
2025-08-22 8.00 8.23 8.00 8.23 134.5M
2025-08-21 8.18 8.18 7.97 8.02 84.1M
2025-08-20 7.95 8.10 7.89 8.10 95.7M
2025-08-19 8.06 8.12 7.97 8.00 102.2M
2025-08-18 8.20 8.24 8.05 8.09 186.5M
2025-08-15 7.83 8.20 7.82 8.13 193.2M
2025-08-14 7.95 8.05 7.83 7.85 155.4M
2025-08-13 7.71 8.00 7.65 7.92 174.4M
2025-08-12 7.52 7.76 7.50 7.70 112.9M
2025-08-11 7.43 7.56 7.42 7.52 72.3M
2025-08-08 7.48 7.62 7.45 7.46 94.9M
2025-08-07 7.42 7.50 7.40 7.46 60.1M
2025-08-06 7.41 7.44 7.37 7.42 48.1M
2025-08-05 7.37 7.45 7.36 7.42 58.1M
2025-08-04 7.32 7.36 7.28 7.35 61.1M
2025-08-01 7.36 7.51 7.34 7.36 61.8M
2025-07-31 7.45 7.54 7.31 7.37 98.2M
2025-07-30 7.58 7.62 7.42 7.49 79.5M
2025-07-29 7.60 7.63 7.46 7.62 82.9M
2025-07-28 7.68 7.77 7.53 7.66 97.2M
2025-07-25 7.61 7.73 7.52 7.65 122.9M
2025-07-24 7.25 7.62 7.24 7.58 157.4M
2025-07-23 7.21 7.40 7.21 7.27 139.8M
2025-07-22 7.20 7.22 7.12 7.20 65.1M
2025-07-21 7.10 7.20 7.08 7.19 70.9M
2025-07-18 7.10 7.14 7.08 7.10 61.3M
2025-07-17 7.08 7.12 7.05 7.10 51.0M
2025-07-16 7.12 7.15 7.03 7.08 50.7M
2025-07-15 7.14 7.17 7.04 7.12 88.0M
2025-07-14 7.24 7.27 7.12 7.14 80.9M
2025-07-11 7.11 7.36 7.07 7.23 142.2M
2025-07-10 6.98 7.12 6.96 7.08 72.3M
2025-07-09 7.02 7.09 6.96 6.98 47.6M
2025-07-08 6.96 7.04 6.93 7.02 53.8M
2025-07-07 6.90 6.97 6.89 6.96 38.3M
2025-07-04 6.91 7.03 6.86 6.92 65.8M
2025-07-03 6.91 6.94 6.88 6.93 45.6M
2025-07-02 6.92 6.95 6.87 6.90 42.7M
2025-07-01 6.94 6.96 6.83 6.93 57.9M
2025-06-30 7.05 7.07 6.88 6.93 74.1M
2025-06-27 7.11 7.28 7.02 7.03 128.2M
2025-06-26 7.14 7.25 7.04 7.10 124.8M
2025-06-25 6.80 7.15 6.80 7.12 153.3M
2025-06-24 6.57 6.90 6.56 6.80 103.5M
2025-06-23 6.48 6.58 6.47 6.54 31.7M
2025-06-20 6.49 6.53 6.48 6.50 25.2M
2025-06-19 6.60 6.61 6.46 6.49 38.0M
2025-06-18 6.70 6.72 6.57 6.62 41.1M
2025-06-17 6.71 6.73 6.67 6.72 27.1M
2025-06-16 6.59 6.72 6.57 6.72 46.7M
2025-06-13 6.64 6.67 6.57 6.61 42.1M
2025-06-12 6.63 6.68 6.61 6.65 47.5M
2025-06-11 6.67 6.82 6.67 6.78 52.1M
2025-06-10 6.73 6.74 6.61 6.65 37.5M
2025-06-09 6.76 6.80 6.72 6.73 38.1M
2025-06-06 6.72 6.75 6.66 6.68 24.1M
2025-06-05 6.69 6.73 6.66 6.72 35.8M
2025-06-04 6.57 6.70 6.57 6.69 40.0M
2025-06-03 6.52 6.62 6.51 6.59 31.3M
2025-05-30 6.55 6.58 6.49 6.55 28.9M
2025-05-29 6.50 6.59 6.50 6.57 32.2M
2025-05-28 6.52 6.53 6.49 6.51 21.2M
2025-05-27 6.52 6.55 6.49 6.52 22.9M
2025-05-26 6.53 6.56 6.50 6.52 23.9M
2025-05-23 6.61 6.65 6.51 6.53 31.0M
2025-05-22 6.69 6.70 6.59 6.62 28.0M
2025-05-21 6.68 6.74 6.68 6.70 23.9M
2025-05-20 6.71 6.74 6.67 6.69 29.8M
2025-05-19 6.68 6.75 6.64 6.71 32.8M
2025-05-16 6.79 6.80 6.64 6.67 45.6M
2025-05-15 6.77 6.86 6.75 6.76 60.7M
2025-05-14 6.60 6.98 6.57 6.84 111.1M
2025-05-13 6.68 6.68 6.58 6.61 41.8M
2025-05-12 6.53 6.63 6.49 6.62 49.9M
2025-05-09 6.55 6.56 6.47 6.49 35.9M
2025-05-08 6.57 6.62 6.54 6.55 50.7M
2025-05-07 6.85 6.88 6.57 6.59 98.3M
2025-05-06 6.48 6.80 6.45 6.69 115.3M
2025-04-30 6.31 6.50 6.31 6.42 80.2M
2025-04-29 6.30 6.45 6.25 6.26 84.5M
2025-04-28 6.18 6.18 6.08 6.14 22.4M
2025-04-25 6.12 6.19 6.11 6.18 23.4M
2025-04-24 6.14 6.16 6.08 6.11 17.9M
2025-04-23 6.16 6.19 6.11 6.14 18.7M
2025-04-22 6.13 6.18 6.11 6.14 21.9M
2025-04-21 6.09 6.15 6.07 6.14 20.8M
2025-04-18 6.07 6.12 6.04 6.10 20.5M
2025-04-17 6.06 6.11 6.04 6.07 20.9M
2025-04-16 6.08 6.09 5.98 6.07 29.0M
2025-04-15 6.09 6.11 6.06 6.08 19.1M
2025-04-14 6.10 6.12 6.05 6.10 29.2M
2025-04-11 6.04 6.11 6.01 6.04 28.8M
2025-04-10 6.05 6.16 6.00 6.07 43.4M
2025-04-09 5.84 6.01 5.73 5.95 54.2M
2025-04-08 5.88 5.92 5.76 5.86 55.1M
2025-04-07 6.24 6.28 5.84 5.84 69.8M
2025-04-03 6.42 6.52 6.41 6.49 26.6M
2025-04-02 6.40 6.49 6.39 6.47 27.0M
2025-04-01 6.36 6.46 6.35 6.41 32.4M
2025-03-31 6.47 6.50 6.31 6.34 45.1M
2025-03-28 6.49 6.52 6.46 6.49 27.5M
2025-03-27 6.47 6.54 6.43 6.51 27.5M
2025-03-26 6.49 6.53 6.47 6.49 25.2M
2025-03-25 6.48 6.52 6.44 6.49 24.2M
2025-03-24 6.48 6.52 6.41 6.48 32.4M
2025-03-21 6.58 6.62 6.46 6.48 43.6M
2025-03-20 6.65 6.67 6.59 6.61 39.1M
2025-03-19 6.67 6.70 6.62 6.69 38.0M
2025-03-18 6.74 6.76 6.64 6.67 46.6M
2025-03-17 6.80 6.94 6.68 6.70 100.5M
2025-03-14 6.47 6.68 6.47 6.63 78.0M
2025-03-13 6.48 6.54 6.41 6.47 28.3M
2025-03-12 6.48 6.57 6.45 6.50 36.4M
2025-03-11 6.38 6.48 6.35 6.48 28.0M
2025-03-10 6.45 6.46 6.40 6.43 27.3M
2025-03-07 6.52 6.53 6.44 6.45 36.6M
2025-03-06 6.45 6.57 6.44 6.55 53.5M
2025-03-05 6.43 6.44 6.34 6.42 33.2M
2025-03-04 6.39 6.48 6.37 6.43 27.3M
2025-03-03 6.44 6.51 6.38 6.41 46.6M
2025-02-28 6.60 6.72 6.40 6.43 65.9M
2025-02-27 6.62 6.70 6.52 6.63 63.2M
2025-02-26 6.52 6.69 6.50 6.68 54.7M
2025-02-25 6.55 6.58 6.48 6.50 34.4M
2025-02-24 6.65 6.68 6.57 6.61 40.8M
2025-02-21 6.50 6.68 6.45 6.66 64.5M
2025-02-20 6.51 6.52 6.45 6.50 33.3M
2025-02-19 6.43 6.54 6.42 6.51 42.1M
2025-02-18 6.61 6.62 6.41 6.43 45.1M
2025-02-17 6.69 6.73 6.60 6.63 47.1M
2025-02-14 6.60 6.66 6.57 6.64 40.9M
2025-02-13 6.68 6.75 6.58 6.62 57.9M
2025-02-12 6.53 6.66 6.50 6.64 47.4M
2025-02-11 6.57 6.58 6.46 6.53 38.8M
2025-02-10 6.57 6.64 6.52 6.57 38.7M
2025-02-07 6.42 6.66 6.38 6.57 74.4M
2025-02-06 6.33 6.44 6.30 6.41 42.4M
2025-02-05 6.42 6.44 6.34 6.34 34.0M
2025-01-27 6.60 6.60 6.36 6.36 50.3M
2025-01-24 6.53 6.63 6.52 6.58 38.9M
2025-01-23 6.61 6.73 6.54 6.55 63.2M
2025-01-22 6.42 6.49 6.39 6.47 29.1M
2025-01-21 6.53 6.54 6.42 6.48 26.3M
2025-01-20 6.48 6.54 6.45 6.49 30.9M
2025-01-17 6.40 6.48 6.37 6.43 26.7M
2025-01-16 6.47 6.58 6.36 6.42 41.3M
2025-01-15 6.41 6.48 6.38 6.44 39.1M
2025-01-14 6.29 6.47 6.26 6.45 61.7M
2025-01-13 6.23 6.32 6.19 6.27 37.3M
2025-01-10 6.37 6.44 6.26 6.28 32.9M
2025-01-09 6.40 6.45 6.35 6.37 49.1M
2025-01-08 6.35 6.52 6.15 6.44 75.8M
2025-01-07 6.34 6.38 6.27 6.36 37.5M
2025-01-06 6.30 6.37 6.26 6.32 39.0M
2025-01-03 6.50 6.52 6.28 6.31 61.9M
2025-01-02 6.80 6.81 6.40 6.47 87.5M