Chengdu New Tianfu Culture Tourism Development Co Ltd (000558)

000558
🏛️ 中国 →
5.73
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
09:30 5.90 5.90 5.80 5.83 14,243.1K
09:35 5.82 5.84 5.80 5.82 5,843.1K
09:40 5.82 5.86 5.81 5.84 2,889.7K
09:45 5.83 5.84 5.82 5.83 2,512.8K
09:50 5.82 5.83 5.80 5.80 3,141.7K
09:55 5.80 5.81 5.78 5.81 3,853.3K
10:00 5.81 5.84 5.80 5.84 1,615.8K
10:05 5.84 5.84 5.82 5.83 1,055.0K
10:10 5.82 5.83 5.81 5.82 1,273.7K
10:15 5.81 5.84 5.80 5.84 1,904.1K
10:20 5.84 5.84 5.81 5.82 1,146.7K
10:25 5.81 5.84 5.81 5.84 995.0K
10:30 5.84 5.85 5.81 5.83 1,416.6K
10:35 5.82 5.83 5.81 5.82 630.1K
10:40 5.83 5.83 5.82 5.82 643.2K
10:45 5.82 5.83 5.81 5.82 970.1K
10:50 5.82 5.83 5.81 5.83 759.7K
10:55 5.82 5.83 5.82 5.83 795.4K
11:00 5.83 5.84 5.82 5.84 451.6K
11:05 5.84 5.85 5.83 5.85 700.3K
11:10 5.85 5.86 5.83 5.84 888.8K
11:15 5.84 5.85 5.83 5.84 394.9K
11:20 5.84 5.84 5.83 5.83 1,010.2K
11:25 5.84 5.85 5.83 5.84 330.2K
11:30 5.85 5.85 5.85 5.85 0.1K
13:00 5.85 5.85 5.82 5.82 967.3K
13:05 5.83 5.84 5.82 5.84 463.4K
13:10 5.84 5.92 5.83 5.90 3,112.9K
13:15 5.91 5.93 5.87 5.90 2,487.7K
13:20 5.90 5.90 5.87 5.87 1,019.4K
13:25 5.86 5.88 5.86 5.87 534.8K
13:30 5.87 5.87 5.84 5.85 975.0K
13:35 5.85 5.86 5.84 5.85 608.6K
13:40 5.85 5.86 5.84 5.85 953.5K
13:45 5.85 5.86 5.85 5.85 442.6K
13:50 5.85 5.86 5.84 5.85 601.3K
13:55 5.84 5.85 5.82 5.83 1,217.2K
14:00 5.83 5.85 5.82 5.84 891.1K
14:05 5.85 5.85 5.82 5.83 837.7K
14:10 5.83 5.85 5.82 5.83 966.4K
14:15 5.83 5.84 5.82 5.83 751.2K
14:20 5.83 5.83 5.82 5.82 623.2K
14:25 5.82 5.83 5.80 5.81 2,332.7K
14:30 5.80 5.81 5.78 5.78 3,206.6K
14:35 5.78 5.80 5.78 5.80 1,426.4K
14:40 5.80 5.80 5.78 5.78 1,784.9K
14:45 5.78 5.79 5.76 5.77 2,944.4K
14:50 5.76 5.77 5.73 5.73 3,845.5K
14:55 5.73 5.74 5.73 5.73 2,968.5K
日付 始値 高値 安値 終値 出来高
2025-09-26 5.90 5.94 5.72 5.73 86.7M
2025-09-25 5.74 6.14 5.58 6.03 159.1M
2025-09-24 5.69 5.85 5.57 5.74 97.4M
2025-09-23 6.00 6.05 5.65 5.79 157.5M
2025-09-22 6.70 6.70 6.16 6.18 189.4M
2025-09-19 7.05 7.11 6.67 6.84 162.9M
2025-09-18 7.07 7.22 6.90 7.11 184.8M
2025-09-17 7.37 7.48 7.02 7.11 176.5M
2025-09-16 7.19 7.45 7.12 7.22 184.3M
2025-09-15 7.01 7.21 6.91 7.07 160.8M
2025-09-12 7.15 7.34 7.04 7.14 234.8M
2025-09-11 7.30 7.57 7.00 7.08 304.1M
2025-09-10 6.53 7.28 6.45 7.28 292.0M
2025-09-09 6.80 6.81 6.56 6.62 161.7M
2025-09-08 6.70 7.08 6.63 6.92 225.5M
2025-09-05 6.89 6.89 6.31 6.71 239.0M
2025-09-04 6.26 6.73 6.15 6.57 229.3M
2025-09-03 6.47 6.64 6.24 6.26 166.0M
2025-09-02 6.70 6.95 6.46 6.57 230.8M
2025-09-01 6.21 6.70 6.18 6.69 226.0M
2025-08-29 6.39 6.77 6.29 6.30 241.9M
2025-08-28 6.05 6.60 5.94 6.42 281.5M
2025-08-27 5.88 6.18 5.81 6.07 229.0M
2025-08-26 5.80 5.91 5.74 5.89 141.0M
2025-08-25 5.81 5.83 5.71 5.78 89.2M
2025-08-22 5.74 5.78 5.68 5.78 78.3M
2025-08-21 5.82 5.89 5.75 5.77 101.8M
2025-08-20 5.85 5.92 5.75 5.87 118.0M
2025-08-19 5.90 6.01 5.84 5.87 158.9M
2025-08-18 5.81 5.95 5.77 5.89 163.5M
2025-08-15 5.81 5.88 5.60 5.82 173.7M
2025-08-14 5.68 6.06 5.66 5.93 272.7M
2025-08-13 5.67 5.72 5.60 5.72 158.4M
2025-08-12 5.71 5.73 5.55 5.60 190.4M
2025-08-11 5.82 5.90 5.65 5.72 217.9M
2025-08-08 5.85 6.19 5.73 5.98 227.2M
2025-08-07 6.30 6.31 5.96 5.96 229.3M
2025-08-06 7.15 7.33 6.59 6.62 329.4M
2025-08-05 7.05 7.40 6.75 7.32 310.6M
2025-08-04 7.67 7.91 6.99 7.03 364.2M
2025-08-01 6.54 7.37 6.54 7.37 327.1M
2025-07-31 6.69 7.24 6.52 6.70 357.7M
2025-07-30 5.98 6.59 5.88 6.59 278.9M
2025-07-29 5.71 6.14 5.50 5.99 305.6M
2025-07-28 5.35 5.71 5.35 5.71 208.3M
2025-07-25 4.95 5.37 4.86 5.19 236.3M
2025-07-24 4.74 4.88 4.72 4.88 91.6M
2025-07-23 4.78 4.93 4.71 4.75 79.4M
2025-07-22 4.75 4.86 4.71 4.79 74.9M
2025-07-21 4.69 4.81 4.66 4.77 67.7M
2025-07-18 4.70 4.71 4.63 4.68 47.9M
2025-07-17 4.63 4.77 4.60 4.70 77.5M
2025-07-16 4.58 4.66 4.56 4.61 46.7M
2025-07-15 4.67 4.67 4.54 4.58 55.9M
2025-07-14 4.70 4.77 4.64 4.66 58.3M
2025-07-11 4.78 4.82 4.63 4.73 90.8M
2025-07-10 4.86 5.03 4.71 4.72 126.3M
2025-07-09 4.73 4.88 4.67 4.78 109.6M
2025-07-08 4.71 4.79 4.65 4.75 78.7M
2025-07-07 4.64 4.83 4.62 4.72 73.2M
2025-07-04 4.67 4.80 4.65 4.66 99.8M
2025-07-03 4.53 4.84 4.52 4.73 132.4M
2025-07-02 4.42 4.70 4.39 4.54 116.4M
2025-07-01 4.47 4.52 4.41 4.44 52.7M
2025-06-30 4.42 4.55 4.38 4.48 73.2M
2025-06-27 4.51 4.53 4.45 4.48 70.5M
2025-06-26 4.42 4.59 4.35 4.58 123.4M
2025-06-25 4.43 4.47 4.38 4.45 67.1M
2025-06-24 4.34 4.44 4.34 4.39 62.3M
2025-06-23 4.25 4.33 4.23 4.32 72.7M
2025-06-20 4.46 4.51 4.32 4.39 98.9M
2025-06-19 4.58 4.65 4.46 4.51 93.2M
2025-06-18 4.52 4.80 4.49 4.60 145.4M
2025-06-17 4.66 4.70 4.47 4.50 129.2M
2025-06-16 4.75 4.89 4.67 4.69 178.6M
2025-06-13 4.79 4.99 4.71 4.87 292.5M
2025-06-12 4.59 4.68 4.52 4.54 107.1M
2025-06-11 4.52 4.78 4.46 4.66 181.3M
2025-06-10 4.53 4.60 4.39 4.44 158.4M
2025-06-09 4.34 4.83 4.33 4.64 224.6M
2025-06-06 4.19 4.60 4.06 4.41 219.4M
2025-06-05 4.15 4.30 4.13 4.18 112.1M
2025-06-04 4.02 4.23 3.99 4.17 106.0M
2025-06-03 3.86 4.05 3.86 4.02 66.0M
2025-05-30 3.94 3.99 3.90 3.91 40.1M
2025-05-29 3.92 3.97 3.88 3.96 33.2M
2025-05-28 3.97 3.97 3.89 3.90 35.1M
2025-05-27 4.01 4.01 3.96 3.97 32.9M
2025-05-26 3.88 4.04 3.88 4.01 57.2M
2025-05-23 3.95 3.98 3.88 3.88 47.5M
2025-05-22 4.10 4.19 3.96 3.97 66.6M
2025-05-21 4.11 4.15 4.04 4.13 76.4M
2025-05-20 4.14 4.21 4.11 4.12 88.8M
2025-05-19 4.07 4.18 4.04 4.11 83.0M
2025-05-16 3.94 4.15 3.89 4.13 120.1M
2025-05-15 3.88 4.01 3.88 3.93 64.2M
2025-05-14 3.88 3.94 3.84 3.90 56.4M
2025-05-13 3.87 3.90 3.83 3.90 56.3M
2025-05-12 3.86 3.88 3.78 3.86 52.9M
2025-05-09 3.90 3.94 3.84 3.84 54.6M
2025-05-08 3.91 3.94 3.86 3.91 57.1M
2025-05-07 4.03 4.13 3.90 3.94 85.8M
2025-05-06 4.00 4.03 3.86 4.01 99.8M
2025-04-30 4.04 4.13 3.92 4.00 94.4M
2025-04-29 4.11 4.20 4.03 4.05 91.4M
2025-04-28 4.24 4.35 4.02 4.03 157.1M
2025-04-25 4.01 4.28 4.01 4.28 116.6M
2025-04-24 3.90 3.98 3.86 3.89 72.1M
2025-04-23 4.03 4.07 3.88 3.90 100.4M
2025-04-22 4.25 4.25 3.93 4.05 148.0M
2025-04-21 4.16 4.28 4.06 4.27 110.1M
2025-04-18 4.60 4.60 4.18 4.24 180.2M
2025-04-17 4.62 4.90 4.49 4.64 207.6M
2025-04-16 4.33 4.70 4.27 4.69 229.5M
2025-04-15 4.62 4.64 4.32 4.39 253.9M
2025-04-14 4.17 4.44 4.17 4.44 126.9M
2025-04-11 4.10 4.24 4.01 4.04 146.3M
2025-04-10 4.00 4.35 3.96 4.15 207.3M
2025-04-09 3.88 3.99 3.60 3.96 165.0M
2025-04-08 3.76 4.02 3.75 3.99 177.0M
2025-04-07 3.88 4.12 3.68 3.75 172.9M
2025-04-03 3.86 4.24 3.85 4.09 170.1M
2025-04-02 3.78 3.92 3.70 3.91 130.7M
2025-04-01 3.73 3.99 3.72 3.81 158.5M
2025-03-31 3.61 3.92 3.61 3.74 183.6M
2025-03-28 3.68 3.75 3.55 3.56 105.1M
2025-03-27 3.85 4.03 3.72 3.74 149.2M
2025-03-26 3.69 3.99 3.66 3.87 170.3M
2025-03-25 3.60 4.13 3.53 3.83 254.4M
2025-03-24 3.47 3.76 3.45 3.76 254.6M
2025-03-21 3.40 3.49 3.37 3.42 56.2M
2025-03-20 3.37 3.54 3.37 3.43 86.9M
2025-03-19 3.46 3.48 3.37 3.38 35.8M
2025-03-18 3.44 3.46 3.37 3.42 40.8M
2025-03-17 3.44 3.53 3.42 3.43 54.2M
2025-03-14 3.30 3.41 3.30 3.39 57.3M
2025-03-13 3.36 3.38 3.26 3.29 41.2M
2025-03-12 3.39 3.45 3.37 3.37 45.5M
2025-03-11 3.30 3.39 3.28 3.39 47.4M
2025-03-10 3.30 3.37 3.27 3.35 40.6M
2025-03-07 3.27 3.40 3.24 3.33 65.4M
2025-03-06 3.22 3.30 3.21 3.27 42.0M
2025-03-05 3.28 3.28 3.18 3.24 44.0M
2025-03-04 3.24 3.28 3.20 3.28 39.0M
2025-03-03 3.37 3.38 3.25 3.27 64.2M
2025-02-28 3.43 3.51 3.36 3.36 77.9M
2025-02-27 3.38 3.52 3.37 3.45 81.4M
2025-02-26 3.36 3.40 3.34 3.37 45.9M
2025-02-25 3.40 3.44 3.35 3.36 59.6M
2025-02-24 3.40 3.50 3.37 3.43 76.6M
2025-02-21 3.44 3.48 3.38 3.41 61.4M
2025-02-20 3.43 3.49 3.38 3.43 57.3M
2025-02-19 3.40 3.43 3.36 3.41 63.8M
2025-02-18 3.55 3.63 3.38 3.39 95.7M
2025-02-17 3.61 3.67 3.52 3.56 117.3M
2025-02-14 3.68 4.08 3.57 3.67 188.3M
2025-02-13 3.62 3.83 3.56 3.71 111.4M
2025-02-12 3.51 3.65 3.49 3.63 102.8M
2025-02-11 3.50 3.55 3.39 3.50 83.7M
2025-02-10 3.45 3.50 3.43 3.50 79.2M
2025-02-07 3.38 3.49 3.38 3.45 91.1M
2025-02-06 3.30 3.43 3.25 3.41 89.9M
2025-02-05 3.24 3.32 3.18 3.31 70.7M
2025-01-27 3.26 3.31 3.22 3.22 40.6M
2025-01-24 3.21 3.26 3.18 3.25 57.9M
2025-01-23 3.22 3.35 3.19 3.24 95.5M
2025-01-22 3.30 3.34 3.17 3.17 90.5M
2025-01-21 3.38 3.56 3.33 3.34 159.8M
2025-01-20 3.27 3.34 3.20 3.24 65.5M
2025-01-17 3.33 3.35 3.25 3.26 65.7M
2025-01-16 3.35 3.47 3.30 3.38 108.5M
2025-01-15 3.34 3.50 3.27 3.37 115.7M
2025-01-14 3.23 3.39 3.13 3.33 110.0M
2025-01-13 3.00 3.20 2.89 3.09 73.6M
2025-01-10 3.29 3.30 3.09 3.10 91.1M
2025-01-09 3.24 3.40 3.22 3.33 102.4M
2025-01-08 3.19 3.31 3.16 3.27 86.8M
2025-01-07 3.20 3.25 3.12 3.25 89.1M
2025-01-06 3.10 3.45 3.09 3.27 123.5M
2025-01-03 3.45 3.45 3.20 3.20 145.7M
2025-01-02 3.41 3.68 3.39 3.55 249.1M