Chengzhi Shareholding Co Ltd (000990)

000990
🏛️ 中国 →
7.31
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
2022-12-30 8.66 8.80 8.60 8.80 3.6M
2022-12-29 8.66 8.70 8.59 8.61 2.1M
2022-12-28 8.71 8.72 8.63 8.65 2.5M
2022-12-27 8.71 8.75 8.66 8.73 2.5M
2022-12-26 8.60 8.70 8.60 8.69 2.8M
2022-12-23 8.53 8.72 8.52 8.61 4.6M
2022-12-22 8.95 8.96 8.58 8.61 7.1M
2022-12-21 8.98 9.01 8.85 8.89 3.8M
2022-12-20 8.98 9.02 8.85 8.97 4.5M
2022-12-19 9.22 9.25 8.93 8.98 9.2M
2022-12-16 9.16 9.26 9.12 9.25 5.0M
2022-12-15 9.16 9.27 9.13 9.22 5.2M
2022-12-14 9.35 9.50 9.19 9.21 9.7M
2022-12-13 9.43 9.43 9.19 9.24 9.0M
2022-12-12 9.28 9.53 9.28 9.37 9.9M
2022-12-09 9.33 9.39 9.23 9.28 5.9M
2022-12-08 9.37 9.42 9.28 9.33 5.3M
2022-12-07 9.50 9.50 9.33 9.36 6.9M
2022-12-06 9.57 9.62 9.46 9.50 6.7M
2022-12-05 9.50 9.62 9.50 9.56 7.1M
2022-12-02 9.48 9.51 9.44 9.47 3.0M
2022-12-01 9.54 9.59 9.46 9.46 4.2M
2022-11-30 9.48 9.54 9.44 9.46 4.6M
2022-11-29 9.36 9.49 9.34 9.47 5.8M
2022-11-28 9.23 9.35 9.11 9.34 4.7M
2022-11-25 9.38 9.39 9.26 9.29 4.3M
2022-11-24 9.40 9.50 9.31 9.38 6.3M
2022-11-23 9.46 9.50 9.31 9.45 6.4M
2022-11-22 9.65 9.74 9.43 9.48 8.7M
2022-11-21 9.62 9.73 9.51 9.64 6.7M
2022-11-18 9.68 9.78 9.62 9.65 7.4M
2022-11-17 9.62 9.73 9.57 9.70 7.4M
2022-11-16 9.62 9.67 9.55 9.64 5.5M
2022-11-15 9.46 9.65 9.43 9.62 6.5M
2022-11-14 9.54 9.65 9.44 9.47 5.8M
2022-11-11 9.60 9.75 9.50 9.53 8.9M
2022-11-10 9.57 9.58 9.43 9.43 5.7M
2022-11-09 9.36 9.70 9.31 9.62 10.6M
2022-11-08 9.41 9.41 9.27 9.35 4.2M
2022-11-07 9.25 9.43 9.21 9.40 6.5M
2022-11-04 9.06 9.29 9.04 9.25 9.0M
2022-11-03 9.14 9.19 9.05 9.07 5.1M
2022-11-02 9.10 9.22 9.06 9.18 5.7M
2022-11-01 8.95 9.14 8.91 9.14 7.1M
2022-10-31 9.03 9.09 8.86 8.93 6.0M
2022-10-28 9.40 9.40 9.01 9.03 12.6M
2022-10-27 9.62 9.73 9.55 9.64 4.0M
2022-10-26 9.47 9.80 9.46 9.61 6.6M
2022-10-25 9.45 9.61 9.38 9.46 5.2M
2022-10-24 9.87 9.98 9.42 9.55 9.6M
2022-10-21 9.87 9.95 9.73 9.80 4.6M
2022-10-20 9.88 10.02 9.81 9.85 5.3M
2022-10-19 10.12 10.17 9.92 9.93 7.7M
2022-10-18 10.20 10.25 10.12 10.15 5.7M
2022-10-17 10.20 10.23 10.11 10.15 4.9M
2022-10-14 9.79 10.25 9.79 10.17 9.9M
2022-10-13 9.76 9.82 9.73 9.77 3.6M
2022-10-12 9.56 9.81 9.49 9.80 4.7M
2022-10-11 9.45 9.65 9.36 9.61 4.1M
2022-10-10 9.64 9.74 9.43 9.45 3.9M
2022-09-30 9.49 9.63 9.45 9.55 3.4M
2022-09-29 9.72 9.76 9.44 9.46 4.3M
2022-09-28 9.74 9.80 9.60 9.62 3.7M
2022-09-27 9.54 9.81 9.54 9.79 5.6M
2022-09-26 9.68 9.77 9.50 9.56 6.2M
2022-09-23 10.03 10.04 9.75 9.77 5.5M
2022-09-22 9.96 10.09 9.90 9.96 4.9M
2022-09-21 9.96 10.14 9.79 10.06 5.7M
2022-09-20 10.02 10.16 9.94 10.04 7.6M
2022-09-19 9.93 10.03 9.64 10.02 10.0M
2022-09-16 10.01 10.12 9.82 9.83 10.5M
2022-09-15 10.33 10.39 10.01 10.12 9.2M
2022-09-14 10.32 10.48 10.22 10.33 8.1M
2022-09-13 10.70 10.70 10.38 10.41 11.0M
2022-09-09 10.61 10.68 10.49 10.58 8.5M
2022-09-08 10.79 10.84 10.56 10.60 12.5M
2022-09-07 10.97 11.00 10.74 10.81 15.6M
2022-09-06 10.91 11.17 10.84 11.05 24.0M
2022-09-05 10.82 11.17 10.75 11.02 24.2M
2022-09-02 11.17 11.19 10.65 10.92 33.5M
2022-09-01 11.50 11.84 11.05 11.17 61.1M
2022-08-31 10.99 10.99 10.99 10.99 5.9M
2022-08-30 10.11 10.19 9.93 9.99 5.5M
2022-08-29 9.91 10.11 9.85 10.10 6.2M
2022-08-26 9.85 10.12 9.81 10.00 6.3M
2022-08-25 9.87 9.88 9.71 9.83 4.9M
2022-08-24 10.19 10.28 9.80 9.82 9.9M
2022-08-23 10.17 10.21 10.10 10.19 5.4M
2022-08-22 10.10 10.17 10.00 10.15 5.6M
2022-08-19 10.30 10.50 10.17 10.24 6.8M
2022-08-18 10.33 10.37 10.21 10.25 4.2M
2022-08-17 10.46 10.48 10.32 10.36 4.1M
2022-08-16 10.52 10.72 10.40 10.43 5.5M
2022-08-15 10.45 10.55 10.35 10.50 5.6M
2022-08-12 10.48 10.58 10.39 10.48 5.3M
2022-08-11 10.35 10.52 10.35 10.52 7.4M
2022-08-10 10.33 10.53 10.30 10.31 7.0M
2022-08-09 10.19 10.33 10.16 10.29 6.1M
2022-08-08 10.11 10.34 9.98 10.26 7.7M
2022-08-05 9.82 10.03 9.77 10.01 6.2M
2022-08-04 9.76 9.81 9.59 9.80 5.4M
2022-08-03 9.75 9.99 9.61 9.65 6.5M
2022-08-02 10.03 10.03 9.56 9.74 9.9M
2022-08-01 10.10 10.16 9.99 10.10 4.6M
2022-07-29 10.25 10.29 10.07 10.10 4.3M
2022-07-28 10.28 10.42 10.18 10.19 5.4M
2022-07-27 10.12 10.23 10.08 10.20 4.9M
2022-07-26 10.07 10.19 9.95 10.12 3.6M
2022-07-25 10.18 10.24 9.95 10.02 5.8M
2022-07-22 10.35 10.49 10.04 10.16 7.5M
2022-07-21 10.30 10.69 10.25 10.35 10.2M
2022-07-20 10.24 10.33 10.11 10.28 6.1M
2022-07-19 10.15 10.19 9.96 10.16 7.9M
2022-07-18 9.43 10.15 9.40 10.15 17.5M
2022-07-15 10.09 10.09 9.33 9.33 20.9M
2022-07-14 10.20 10.35 10.19 10.21 4.3M
2022-07-13 10.23 10.28 10.16 10.26 4.0M
2022-07-12 10.30 10.35 10.19 10.19 5.0M
2022-07-11 10.50 10.50 10.28 10.36 5.9M
2022-07-08 10.48 10.63 10.46 10.51 4.6M
2022-07-07 10.41 10.61 10.41 10.49 5.8M
2022-07-06 10.70 10.70 10.31 10.44 8.8M
2022-07-05 10.83 10.87 10.54 10.68 8.6M
2022-07-04 10.78 10.89 10.62 10.83 8.9M
2022-07-01 11.00 11.07 10.79 10.83 6.4M
2022-06-30 10.90 11.11 10.85 10.95 9.4M
2022-06-29 10.83 11.21 10.73 10.97 22.6M
2022-06-28 10.64 10.78 10.56 10.76 7.6M
2022-06-27 10.72 10.80 10.60 10.64 8.1M
2022-06-24 10.52 10.82 10.46 10.66 11.1M
2022-06-23 10.43 10.48 10.25 10.46 8.6M
2022-06-22 10.55 10.61 10.44 10.45 6.4M
2022-06-21 10.61 10.72 10.48 10.60 8.5M
2022-06-20 10.66 10.78 10.59 10.67 8.0M
2022-06-17 10.57 10.69 10.41 10.66 8.0M
2022-06-16 10.67 10.79 10.58 10.63 8.7M
2022-06-15 10.67 10.89 10.62 10.63 11.6M
2022-06-14 10.58 10.67 10.18 10.66 12.3M
2022-06-13 10.53 10.75 10.47 10.64 8.0M
2022-06-10 10.31 10.60 10.30 10.59 9.4M
2022-06-09 10.74 10.76 10.37 10.42 8.7M
2022-06-08 10.82 10.88 10.54 10.74 10.0M
2022-06-07 10.79 10.92 10.77 10.82 9.6M
2022-06-06 10.67 10.93 10.67 10.92 11.4M
2022-06-02 10.66 10.70 10.48 10.67 7.3M
2022-06-01 10.70 10.86 10.55 10.64 9.9M
2022-05-31 10.69 10.70 10.51 10.67 9.6M
2022-05-30 10.62 10.64 10.49 10.61 7.7M
2022-05-27 10.66 10.76 10.43 10.52 10.1M
2022-05-26 10.73 10.80 10.46 10.65 9.3M
2022-05-25 10.52 10.80 10.49 10.72 11.0M
2022-05-24 11.39 11.40 10.48 10.48 20.6M
2022-05-23 11.31 11.37 11.11 11.27 14.3M
2022-05-20 11.58 11.81 11.16 11.29 25.5M
2022-05-19 11.09 11.96 11.06 11.60 30.0M
2022-05-18 11.30 11.71 11.10 11.19 25.6M
2022-05-17 11.99 12.29 11.00 11.35 42.5M
2022-05-16 13.00 13.37 11.82 11.96 65.8M
2022-05-13 12.20 12.44 12.01 12.44 32.9M
2022-05-12 10.30 11.31 10.28 11.31 28.7M
2022-05-11 9.75 10.43 9.67 10.28 20.9M
2022-05-10 9.40 9.59 9.31 9.56 7.0M
2022-05-09 9.21 9.54 9.20 9.51 7.3M
2022-05-06 9.47 9.56 9.29 9.34 9.9M
2022-05-05 9.50 9.83 9.47 9.72 9.3M
2022-04-29 9.28 9.55 9.25 9.48 9.1M
2022-04-28 9.40 9.48 9.09 9.20 9.9M
2022-04-27 8.83 9.60 8.80 9.53 12.5M
2022-04-26 9.81 9.90 9.20 9.24 12.1M
2022-04-25 10.57 10.58 9.79 9.79 13.1M
2022-04-22 10.71 10.76 10.42 10.68 8.7M
2022-04-21 11.22 11.24 10.71 10.72 15.5M
2022-04-20 12.02 12.15 11.23 11.30 20.7M
2022-04-19 12.30 12.48 12.20 12.31 6.6M
2022-04-18 12.16 12.35 11.84 12.30 5.5M
2022-04-15 12.05 12.37 12.00 12.16 9.1M
2022-04-14 11.99 12.16 11.95 12.10 5.1M
2022-04-13 12.26 12.26 11.90 11.93 7.0M
2022-04-12 12.12 12.27 11.77 12.25 8.9M
2022-04-11 12.53 12.64 12.06 12.15 9.3M
2022-04-08 12.51 12.68 12.30 12.66 9.0M
2022-04-07 12.84 12.88 12.46 12.46 10.9M
2022-04-06 12.95 13.02 12.67 12.91 10.2M
2022-04-01 12.85 12.98 12.77 12.96 11.1M
2022-03-31 13.14 13.35 12.95 12.98 20.1M
2022-03-30 13.11 13.48 12.85 13.43 27.5M
2022-03-29 12.80 13.49 12.74 13.09 21.8M
2022-03-28 12.98 13.30 12.73 13.02 20.0M
2022-03-25 12.44 12.91 12.40 12.60 15.0M
2022-03-24 12.28 12.51 12.22 12.30 6.7M
2022-03-23 12.52 12.75 12.35 12.38 10.3M
2022-03-22 12.50 12.50 12.05 12.31 8.0M
2022-03-21 12.08 12.47 12.04 12.32 11.3M
2022-03-18 11.89 12.07 11.85 12.03 6.6M
2022-03-17 11.78 12.15 11.77 11.91 9.5M
2022-03-16 11.78 11.80 11.06 11.71 11.7M
2022-03-15 12.19 12.20 11.43 11.47 10.8M
2022-03-14 12.35 12.60 12.23 12.23 8.6M
2022-03-11 12.11 12.40 11.90 12.39 8.6M
2022-03-10 12.01 12.35 12.01 12.21 12.6M
2022-03-09 12.39 12.43 11.41 11.82 14.7M
2022-03-08 12.95 12.97 12.17 12.20 13.5M
2022-03-07 13.21 13.21 12.96 13.00 9.8M
2022-03-04 13.55 13.55 13.20 13.29 9.8M
2022-03-03 13.40 13.57 13.36 13.55 10.2M
2022-03-02 13.35 13.46 13.28 13.39 8.0M
2022-03-01 13.50 13.68 13.47 13.59 9.2M
2022-02-28 13.42 13.52 13.20 13.50 8.3M
2022-02-25 13.32 13.62 13.28 13.40 10.8M
2022-02-24 13.67 13.83 13.03 13.24 16.1M
2022-02-23 13.50 13.78 13.38 13.76 9.7M
2022-02-22 13.60 13.75 13.33 13.44 8.8M
2022-02-21 13.50 13.71 13.48 13.70 8.3M
2022-02-18 13.22 13.58 13.20 13.55 9.7M
2022-02-17 13.44 13.52 13.34 13.35 7.7M
2022-02-16 13.42 13.60 13.42 13.48 6.4M
2022-02-15 13.48 13.54 13.30 13.41 6.1M
2022-02-14 13.33 13.54 13.27 13.45 7.0M
2022-02-11 13.60 13.62 13.33 13.41 9.2M
2022-02-10 13.69 13.77 13.56 13.65 10.3M
2022-02-09 13.49 13.79 13.38 13.72 11.1M
2022-02-08 13.31 13.43 13.10 13.43 11.3M
2022-02-07 13.26 13.41 13.19 13.28 11.8M
2022-01-28 13.21 13.29 12.90 13.07 9.4M
2022-01-27 13.50 13.55 12.97 13.03 14.6M
2022-01-26 13.60 13.78 13.15 13.37 23.0M
2022-01-25 14.17 14.68 14.00 14.11 18.2M
2022-01-24 14.55 14.58 14.00 14.13 30.5M
2022-01-21 16.25 16.58 15.26 15.28 50.8M
2022-01-20 14.65 15.40 14.44 15.40 29.1M
2022-01-19 14.82 14.87 14.61 14.71 11.3M
2022-01-18 14.98 15.06 14.81 14.83 12.3M
2022-01-17 14.77 15.00 14.77 14.99 10.9M
2022-01-14 14.88 15.04 14.75 14.82 13.6M
2022-01-13 15.50 15.50 14.89 14.93 21.0M
2022-01-12 15.21 15.55 15.08 15.55 17.0M
2022-01-11 15.32 15.65 15.10 15.21 14.7M
2022-01-10 15.49 15.69 15.18 15.42 13.5M
2022-01-07 15.71 15.72 15.33 15.37 17.8M
2022-01-06 15.67 15.82 15.53 15.73 15.0M
2022-01-05 16.25 16.25 15.47 15.60 27.8M
2022-01-04 15.90 16.48 15.79 16.26 30.5M