Chaozhou Three-circle Group Co Ltd (300408)

300408
🏛️ 中国 →
45.68
最終更新: 2025-09-26
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 44.99 45.10 44.30 44.60 8.6M
2021-12-30 43.11 45.24 43.10 44.88 10.6M
2021-12-29 43.96 44.09 43.18 43.44 9.8M
2021-12-28 44.17 45.16 43.88 44.05 11.3M
2021-12-27 45.40 45.59 43.74 43.95 10.7M
2021-12-24 46.06 46.48 44.70 45.48 8.4M
2021-12-23 45.17 46.54 45.00 46.10 9.3M
2021-12-22 45.35 45.47 44.53 45.21 7.7M
2021-12-21 44.88 45.60 44.51 45.22 7.7M
2021-12-20 45.16 45.37 44.41 44.88 10.6M
2021-12-17 45.29 45.68 44.61 45.30 8.6M
2021-12-16 45.72 45.76 45.08 45.53 4.3M
2021-12-15 45.85 46.29 45.00 45.40 7.6M
2021-12-14 45.99 47.18 45.42 46.36 8.7M
2021-12-13 46.56 47.14 45.88 46.18 9.5M
2021-12-10 45.88 47.39 45.40 46.58 15.5M
2021-12-09 44.45 46.20 44.41 45.90 13.8M
2021-12-08 44.62 45.05 43.71 44.86 11.5M
2021-12-07 44.60 45.00 43.70 44.33 11.7M
2021-12-06 44.00 45.80 43.41 44.33 20.7M
2021-12-03 42.00 45.30 41.78 44.13 30.6M
2021-12-02 42.96 43.50 41.58 41.93 15.4M
2021-12-01 42.50 43.72 41.21 41.62 17.1M
2021-11-30 41.94 42.59 40.93 41.70 16.5M
2021-11-29 41.50 42.29 41.17 41.65 12.4M
2021-11-26 42.35 42.77 41.56 42.11 6.7M
2021-11-25 42.50 43.27 42.10 42.49 5.6M
2021-11-24 43.58 43.65 42.56 42.57 6.6M
2021-11-23 43.75 43.83 42.68 43.58 8.6M
2021-11-22 43.18 43.74 42.24 43.26 11.0M
2021-11-19 41.10 43.77 41.06 43.18 19.5M
2021-11-18 42.00 42.46 40.45 41.18 17.0M
2021-11-17 42.40 42.88 41.82 42.10 11.1M
2021-11-16 43.09 43.62 41.91 42.14 10.4M
2021-11-15 42.80 43.48 42.43 43.28 9.8M
2021-11-12 42.84 42.98 42.00 42.72 7.9M
2021-11-11 42.54 43.43 42.00 42.86 11.6M
2021-11-10 41.54 42.89 41.33 42.51 14.5M
2021-11-09 40.28 41.92 40.06 41.64 12.8M
2021-11-08 41.11 41.12 40.03 40.25 8.2M
2021-11-05 41.31 41.70 40.78 41.18 9.6M
2021-11-04 40.58 41.58 40.20 41.00 10.8M
2021-11-03 41.50 42.60 40.05 40.41 10.0M
2021-11-02 40.98 42.10 40.65 41.88 15.0M
2021-11-01 39.81 40.95 39.57 40.65 8.9M
2021-10-29 38.90 40.30 38.81 40.00 7.5M
2021-10-28 38.96 39.48 38.50 39.23 5.4M
2021-10-27 40.37 40.58 37.53 39.42 21.5M
2021-10-26 38.90 40.67 38.29 40.58 15.7M
2021-10-25 39.20 39.47 38.53 38.67 8.7M
2021-10-22 39.50 39.85 38.72 39.61 7.8M
2021-10-21 39.26 40.22 38.70 39.99 13.7M
2021-10-20 39.40 39.57 38.68 38.92 5.3M
2021-10-19 39.19 39.39 38.70 39.23 6.7M
2021-10-18 38.69 39.39 37.70 39.28 12.1M
2021-10-15 38.34 39.23 38.15 39.08 10.6M
2021-10-14 37.72 38.92 37.71 38.54 12.5M
2021-10-13 37.46 38.15 37.30 37.97 8.2M
2021-10-12 37.96 37.96 36.70 37.47 11.2M
2021-10-11 37.12 38.65 36.89 37.79 10.0M
2021-10-08 37.25 38.38 36.98 37.12 11.3M
2021-09-30 35.85 37.35 35.61 37.10 11.8M
2021-09-29 36.31 36.85 35.52 35.86 10.0M
2021-09-28 36.77 37.30 36.36 36.68 10.4M
2021-09-27 36.30 37.40 36.27 36.96 13.5M
2021-09-24 36.18 37.30 35.95 36.42 17.5M
2021-09-23 35.56 36.68 35.32 36.28 14.9M
2021-09-22 35.05 36.00 35.02 35.88 11.4M
2021-09-17 35.40 35.99 34.83 35.71 11.8M
2021-09-16 35.92 36.42 35.55 35.56 14.6M
2021-09-15 36.81 37.17 35.89 36.06 12.8M
2021-09-14 36.42 38.58 36.26 36.70 20.3M
2021-09-13 37.87 37.87 35.24 36.30 25.1M
2021-09-10 36.98 38.20 36.50 37.75 14.3M
2021-09-09 37.54 37.70 36.20 37.00 13.7M
2021-09-08 37.10 37.73 36.81 37.47 13.0M
2021-09-07 37.53 37.58 36.03 37.24 19.0M
2021-09-06 36.40 37.95 35.89 37.68 18.6M
2021-09-03 35.87 36.77 35.52 36.32 22.3M
2021-09-02 36.71 36.90 35.46 35.72 22.2M
2021-09-01 37.23 37.95 36.52 36.81 24.1M
2021-08-31 38.30 38.48 36.97 37.60 19.9M
2021-08-30 38.59 39.46 37.73 38.22 18.1M
2021-08-27 39.55 40.25 38.75 39.06 14.9M
2021-08-26 38.70 40.26 38.70 39.09 16.1M
2021-08-25 39.20 39.43 38.38 39.01 18.5M
2021-08-24 39.90 40.28 39.14 39.43 16.0M
2021-08-23 39.11 40.35 38.24 39.79 22.6M
2021-08-20 41.61 41.65 38.08 39.10 43.4M
2021-08-19 42.93 43.09 41.36 41.50 20.2M
2021-08-18 42.20 44.77 42.08 42.37 26.2M
2021-08-17 43.83 43.83 41.29 41.54 18.0M
2021-08-16 43.96 44.44 41.95 43.45 18.9M
2021-08-13 48.09 48.12 44.00 44.12 28.4M
2021-08-12 44.90 50.55 44.86 47.45 31.0M
2021-08-11 44.65 45.55 44.01 44.74 11.4M
2021-08-10 45.10 46.03 44.00 44.68 14.5M
2021-08-09 45.70 46.00 44.05 45.21 11.7M
2021-08-06 44.85 46.43 44.37 45.78 14.4M
2021-08-05 44.58 45.45 43.68 44.94 16.9M
2021-08-04 43.86 45.44 43.71 44.50 15.6M
2021-08-03 46.54 46.83 43.60 43.95 20.8M
2021-08-02 46.37 48.23 46.20 46.64 13.8M
2021-07-30 46.30 47.30 45.82 46.50 11.5M
2021-07-29 46.80 47.20 45.10 46.80 17.2M
2021-07-28 45.18 45.99 43.12 45.37 16.1M
2021-07-27 48.27 48.33 45.03 45.38 18.4M
2021-07-26 48.60 49.20 46.39 47.46 18.4M
2021-07-23 48.03 49.00 47.39 48.32 15.2M
2021-07-22 48.19 48.19 46.71 47.98 11.8M
2021-07-21 46.00 48.14 45.60 47.60 17.1M
2021-07-20 44.94 46.14 44.77 45.98 11.7M
2021-07-19 46.30 46.45 44.44 45.10 16.8M
2021-07-16 47.28 47.40 46.08 46.29 12.2M
2021-07-15 46.69 47.29 46.01 47.23 16.9M
2021-07-14 45.00 47.36 44.40 46.88 31.0M
2021-07-13 45.00 45.30 43.45 43.97 19.0M
2021-07-12 42.60 45.90 41.00 45.32 28.9M
2021-07-09 42.51 43.20 41.82 42.33 11.4M
2021-07-08 41.89 43.97 41.82 42.77 18.9M
2021-07-07 41.02 42.20 40.60 42.00 13.0M
2021-07-06 41.84 42.21 40.86 41.63 15.9M
2021-07-05 41.03 42.80 40.80 42.30 17.4M
2021-07-02 42.24 42.30 40.30 40.54 14.1M
2021-07-01 41.84 42.88 41.61 41.76 12.4M
2021-06-30 40.80 43.50 40.61 42.42 18.2M
2021-06-29 40.99 41.30 40.23 40.45 14.2M
2021-06-28 40.79 41.64 40.11 40.99 15.3M
2021-06-25 40.10 41.18 39.71 40.80 14.8M
2021-06-24 40.50 41.03 40.01 40.46 9.8M
2021-06-23 39.80 40.76 39.46 40.42 15.3M
2021-06-22 38.60 40.26 37.88 39.76 17.6M
2021-06-21 37.80 38.84 37.30 38.68 12.4M
2021-06-18 38.88 39.15 37.91 37.91 12.9M
2021-06-17 37.33 39.15 37.03 38.90 17.0M
2021-06-16 37.68 38.08 37.21 37.58 10.8M
2021-06-15 37.42 38.24 37.17 37.36 12.3M
2021-06-11 37.40 37.81 36.20 37.21 22.7M
2021-06-10 37.27 38.12 37.25 37.60 8.6M
2021-06-09 37.31 37.75 37.01 37.56 7.7M
2021-06-08 39.17 39.22 36.99 37.31 14.2M
2021-06-07 38.95 39.19 38.18 38.74 11.8M
2021-06-04 36.46 39.00 36.40 38.93 21.0M
2021-06-03 37.01 37.38 36.46 36.55 10.6M
2021-06-02 37.61 38.37 36.72 37.01 12.4M
2021-06-01 37.20 38.22 36.90 37.82 15.2M
2021-05-31 37.94 37.94 36.56 37.18 13.2M
2021-05-28 38.17 38.38 37.28 37.59 10.7M
2021-05-27 37.20 38.69 36.56 38.42 15.7M
2021-05-26 36.56 37.34 36.45 37.08 10.7M
2021-05-25 36.06 36.74 35.45 36.41 17.9M
2021-05-24 36.48 37.00 35.12 36.38 16.5M
2021-05-21 37.37 37.63 36.17 36.30 12.7M
2021-05-20 37.01 37.59 36.96 37.06 8.1M
2021-05-19 37.32 37.71 37.00 37.41 8.4M
2021-05-18 37.73 38.11 37.09 37.40 11.6M
2021-05-17 37.00 38.23 36.80 38.00 17.7M
2021-05-14 36.00 37.42 35.88 37.24 17.1M
2021-05-13 36.01 36.24 35.42 35.90 14.0M
2021-05-12 36.90 36.90 34.40 36.42 28.8M
2021-05-11 38.15 38.27 36.59 37.10 13.4M
2021-05-10 39.47 39.47 36.75 38.15 20.1M
2021-05-07 42.70 42.73 39.38 39.49 20.1M
2021-05-06 43.13 43.30 41.55 42.37 17.0M
2021-04-30 42.99 43.98 42.42 43.30 13.0M
2021-04-29 40.29 43.48 40.28 43.22 22.7M
2021-04-28 41.08 41.40 39.88 40.67 12.9M
2021-04-27 41.62 41.78 40.58 41.00 9.3M
2021-04-26 42.00 42.59 41.51 41.90 9.9M
2021-04-23 42.11 42.16 41.51 41.91 7.3M
2021-04-22 42.50 42.50 41.45 42.11 6.6M
2021-04-21 41.48 42.23 41.00 41.94 6.0M
2021-04-20 42.21 42.52 41.25 41.54 10.5M
2021-04-19 41.30 42.74 40.71 42.46 17.4M
2021-04-16 41.42 41.80 41.10 41.62 9.1M
2021-04-15 41.00 41.52 39.89 41.28 8.3M
2021-04-14 40.05 41.40 40.05 41.00 10.2M
2021-04-13 42.01 42.08 39.94 40.26 19.0M
2021-04-12 43.01 43.61 41.26 41.51 16.8M
2021-04-09 42.90 43.51 42.36 43.21 11.2M
2021-04-08 41.95 42.81 41.52 42.51 10.4M
2021-04-07 42.20 42.61 41.39 42.16 10.7M
2021-04-06 42.98 42.98 40.89 42.35 11.2M
2021-04-02 42.00 43.33 41.80 42.30 12.8M
2021-04-01 42.08 42.38 41.50 42.00 10.8M
2021-03-31 41.04 42.09 41.04 41.88 10.7M
2021-03-30 41.28 41.88 40.60 41.43 12.6M
2021-03-29 41.08 42.15 41.00 41.58 16.1M
2021-03-26 38.79 41.10 38.59 40.96 21.2M
2021-03-25 38.94 39.85 37.62 38.58 30.1M
2021-03-24 36.75 36.96 35.28 36.48 12.9M
2021-03-23 37.66 37.86 36.80 36.94 10.4M
2021-03-22 37.20 37.85 36.76 37.63 10.5M
2021-03-19 36.83 37.69 36.72 36.85 8.9M
2021-03-18 37.72 37.76 37.15 37.43 7.3M
2021-03-17 36.45 37.58 36.21 37.48 8.9M
2021-03-16 36.68 37.18 35.71 36.53 10.0M
2021-03-15 37.36 37.55 36.40 36.81 10.9M
2021-03-12 36.07 37.87 35.88 37.30 20.7M
2021-03-11 36.02 36.39 35.51 36.05 15.8M
2021-03-10 35.11 36.63 35.01 36.02 22.6M
2021-03-09 34.76 35.23 32.88 34.09 23.6M
2021-03-08 38.61 38.85 34.44 34.89 31.9M
2021-03-05 38.19 38.80 36.73 38.31 15.6M
2021-03-04 39.48 39.75 38.01 38.25 13.3M
2021-03-03 39.21 40.05 39.15 39.75 15.0M
2021-03-02 38.35 39.87 38.35 39.55 20.3M
2021-03-01 37.80 38.43 37.20 38.06 17.8M
2021-02-26 38.56 38.95 37.00 37.40 18.4M
2021-02-25 39.95 40.31 38.78 38.95 12.5M
2021-02-24 41.08 41.39 39.20 39.66 17.3M
2021-02-23 40.80 41.55 40.20 40.60 15.9M
2021-02-22 42.07 42.59 40.76 40.80 18.9M
2021-02-19 42.99 43.38 41.45 42.46 14.5M
2021-02-18 44.82 44.90 42.80 43.28 19.8M
2021-02-10 43.07 44.08 42.44 43.72 17.2M
2021-02-09 43.00 43.59 42.26 42.85 21.0M
2021-02-08 40.27 42.88 39.80 42.88 20.4M
2021-02-05 41.70 41.98 39.95 40.23 18.6M
2021-02-04 42.85 43.10 40.80 41.37 20.1M
2021-02-03 42.00 44.46 41.70 43.00 34.3M
2021-02-02 41.47 42.02 40.87 41.58 22.3M
2021-02-01 39.33 41.65 39.30 41.17 28.2M
2021-01-29 40.41 41.34 38.68 39.07 25.7M
2021-01-28 40.22 40.60 39.23 39.50 17.3M
2021-01-27 41.51 41.83 40.37 41.08 18.8M
2021-01-26 42.75 42.80 40.60 40.75 22.4M
2021-01-25 40.85 43.07 40.33 42.55 40.0M
2021-01-22 41.26 41.81 39.75 40.85 35.0M
2021-01-21 40.80 42.18 40.39 41.61 19.8M
2021-01-20 39.83 41.28 39.20 41.00 17.0M
2021-01-19 41.00 42.40 39.75 40.26 29.7M
2021-01-18 39.45 41.20 38.62 41.15 29.3M
2021-01-15 38.93 39.75 38.28 39.25 28.3M
2021-01-14 39.48 40.38 38.68 39.52 45.3M
2021-01-13 37.08 39.20 36.78 38.36 44.8M
2021-01-12 34.15 37.21 34.00 37.08 42.9M
2021-01-11 36.11 37.50 34.50 34.50 43.5M
2021-01-08 37.00 38.10 36.37 36.70 36.1M
2021-01-07 36.10 36.87 35.55 36.87 26.9M
2021-01-06 36.35 36.67 35.57 35.97 19.9M
2021-01-05 36.77 36.95 35.51 36.36 32.7M
2021-01-04 37.79 37.79 35.00 37.01 37.1M