China Cinda Asset Management Co Ltd (1359)

1359
🏛️ 香港 →
1.28
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
2025-09-26 1.27 1.30 1.26 1.28 104.0M
2025-09-25 1.30 1.30 1.27 1.27 123.9M
2025-09-24 1.30 1.31 1.28 1.29 111.9M
2025-09-23 1.34 1.34 1.29 1.30 131.1M
2025-09-22 1.37 1.37 1.32 1.33 152.6M
2025-09-19 1.36 1.39 1.35 1.37 191.8M
2025-09-18 1.40 1.41 1.33 1.36 240.3M
2025-09-17 1.41 1.42 1.38 1.39 182.3M
2025-09-16 1.43 1.45 1.37 1.41 183.0M
2025-09-15 1.49 1.50 1.42 1.44 154.0M
2025-09-12 1.50 1.53 1.48 1.49 140.0M
2025-09-11 1.46 1.50 1.44 1.49 152.4M
2025-09-10 1.44 1.48 1.44 1.47 102.8M
2025-09-09 1.41 1.45 1.40 1.44 181.7M
2025-09-08 1.41 1.43 1.39 1.41 152.9M
2025-09-05 1.41 1.44 1.40 1.41 145.4M
2025-09-04 1.45 1.48 1.40 1.41 179.8M
2025-09-03 1.48 1.50 1.44 1.44 161.4M
2025-09-02 1.57 1.57 1.47 1.48 236.7M
2025-09-01 1.63 1.64 1.55 1.57 144.6M
2025-08-29 1.69 1.70 1.62 1.63 175.4M
2025-08-28 1.58 1.70 1.56 1.68 490.0M
2025-08-27 1.63 1.63 1.53 1.54 263.4M
2025-08-26 1.65 1.65 1.61 1.64 199.7M
2025-08-25 1.66 1.69 1.63 1.64 227.4M
2025-08-22 1.62 1.64 1.58 1.63 165.6M
2025-08-21 1.63 1.65 1.58 1.62 171.2M
2025-08-20 1.66 1.66 1.58 1.63 190.4M
2025-08-19 1.65 1.72 1.64 1.66 304.4M
2025-08-18 1.63 1.68 1.61 1.64 336.5M
2025-08-15 1.49 1.62 1.47 1.61 475.8M
2025-08-14 1.51 1.53 1.46 1.49 204.4M
2025-08-13 1.50 1.54 1.47 1.50 231.6M
2025-08-12 1.45 1.50 1.44 1.49 159.2M
2025-08-11 1.46 1.47 1.44 1.45 72.5M
2025-08-08 1.45 1.47 1.44 1.46 66.5M
2025-08-07 1.44 1.46 1.41 1.46 127.0M
2025-08-06 1.43 1.44 1.41 1.43 78.5M
2025-08-05 1.41 1.45 1.41 1.44 119.3M
2025-08-04 1.37 1.41 1.36 1.41 117.9M
2025-08-01 1.42 1.44 1.39 1.39 116.2M
2025-07-31 1.46 1.47 1.40 1.42 180.8M
2025-07-30 1.47 1.49 1.42 1.47 194.1M
2025-07-29 1.52 1.52 1.44 1.48 284.9M
2025-07-28 1.50 1.53 1.47 1.53 175.2M
2025-07-25 1.52 1.52 1.48 1.50 188.6M
2025-07-24 1.45 1.53 1.45 1.52 253.2M
2025-07-23 1.45 1.48 1.43 1.45 227.6M
2025-07-22 1.45 1.46 1.41 1.44 174.5M
2025-07-21 1.42 1.47 1.41 1.45 217.8M
2025-07-18 1.43 1.44 1.38 1.41 248.1M
2025-07-17 1.43 1.45 1.40 1.41 180.9M
2025-07-16 1.46 1.47 1.42 1.43 224.0M
2025-07-15 1.51 1.52 1.42 1.46 380.0M
2025-07-14 1.51 1.54 1.47 1.50 254.9M
2025-07-11 1.50 1.58 1.48 1.51 520.8M
2025-07-10 1.42 1.51 1.41 1.50 352.1M
2025-07-09 1.45 1.45 1.41 1.41 138.7M
2025-07-08 1.36 1.44 1.35 1.44 311.7M
2025-07-07 1.37 1.38 1.35 1.35 121.7M
2025-07-04 1.36 1.45 1.33 1.38 311.0M
2025-07-03 1.34 1.38 1.31 1.36 174.2M
2025-07-02 1.37 1.37 1.31 1.35 227.5M
2025-06-30 1.38 1.40 1.34 1.34 289.8M
2025-06-27 1.30 1.58 1.30 1.37 1,907.1M
2025-06-26 1.28 1.32 1.22 1.28 402.4M
2025-06-25 1.19 1.29 1.19 1.28 485.6M
2025-06-24 1.14 1.19 1.14 1.18 212.0M
2025-06-23 1.10 1.14 1.09 1.13 75.2M
2025-06-20 1.11 1.12 1.09 1.11 105.3M
2025-06-19 1.14 1.14 1.09 1.10 122.0M
2025-06-18 1.18 1.19 1.13 1.14 139.0M
2025-06-17 1.17 1.21 1.16 1.18 198.2M
2025-06-16 1.12 1.17 1.12 1.16 139.6M
2025-06-13 1.15 1.16 1.11 1.13 165.4M
2025-06-12 1.17 1.18 1.14 1.15 166.8M
2025-06-11 1.13 1.20 1.12 1.17 285.5M
2025-06-10 1.13 1.16 1.11 1.12 183.5M
2025-06-09 1.10 1.18 1.09 1.13 271.0M
2025-06-06 1.09 1.11 1.07 1.09 129.8M
2025-06-05 1.06 1.10 1.05 1.09 125.9M
2025-06-04 1.04 1.06 1.03 1.05 105.2M
2025-06-03 1.03 1.05 1.02 1.04 87.0M
2025-06-02 1.03 1.03 0.96 1.02 76.8M
2025-05-30 1.05 1.05 1.02 1.04 61.8M
2025-05-29 1.03 1.05 1.02 1.05 88.2M
2025-05-28 1.02 1.04 1.01 1.03 39.6M
2025-05-27 1.02 1.03 1.00 1.02 50.7M
2025-05-26 1.03 1.04 1.02 1.02 38.5M
2025-05-23 1.04 1.05 1.02 1.02 56.0M
2025-05-22 1.04 1.05 1.03 1.03 33.9M
2025-05-21 1.05 1.06 1.04 1.05 31.1M
2025-05-20 1.04 1.05 1.03 1.04 44.4M
2025-05-19 1.04 1.05 1.02 1.04 46.3M
2025-05-16 1.04 1.05 1.03 1.04 61.6M
2025-05-15 1.08 1.08 1.04 1.05 66.0M
2025-05-14 1.05 1.09 1.03 1.08 123.5M
2025-05-13 1.07 1.07 1.03 1.04 66.7M
2025-05-12 1.05 1.07 1.04 1.06 94.5M
2025-05-09 1.03 1.05 1.02 1.04 85.6M
2025-05-08 1.02 1.05 1.02 1.03 73.1M
2025-05-07 1.06 1.07 1.02 1.02 120.4M
2025-05-06 1.00 1.03 0.99 1.03 83.3M
2025-05-02 0.99 1.01 0.99 1.01 25.0M
2025-04-30 0.97 0.99 0.96 0.99 89.2M
2025-04-29 0.98 1.00 0.96 0.97 117.6M
2025-04-28 1.01 1.02 0.97 0.98 151.7M
2025-04-25 1.00 1.03 0.99 1.02 244.6M
2025-04-24 0.99 1.01 0.97 0.99 96.6M
2025-04-23 1.00 1.01 0.98 0.99 86.0M
2025-04-22 0.98 1.00 0.97 0.98 62.9M
2025-04-17 0.97 1.00 0.96 0.98 61.9M
2025-04-16 1.00 1.00 0.95 0.98 103.6M
2025-04-15 1.01 1.02 0.99 1.00 61.1M
2025-04-14 0.99 1.02 0.98 1.00 121.3M
2025-04-11 0.94 0.98 0.93 0.97 128.4M
2025-04-10 0.96 0.99 0.94 0.94 223.5M
2025-04-09 0.90 0.95 0.88 0.94 193.5M
2025-04-08 0.89 0.94 0.89 0.92 179.4M
2025-04-07 0.99 1.01 0.86 0.88 425.1M
2025-04-03 1.08 1.10 1.06 1.08 92.0M
2025-04-02 1.08 1.11 1.08 1.09 55.9M
2025-04-01 1.11 1.12 1.08 1.08 101.3M
2025-03-31 1.12 1.12 1.09 1.10 109.4M
2025-03-28 1.15 1.15 1.11 1.13 100.8M
2025-03-27 1.15 1.16 1.13 1.14 70.9M
2025-03-26 1.16 1.16 1.13 1.16 117.3M
2025-03-25 1.18 1.20 1.15 1.16 80.0M
2025-03-24 1.19 1.20 1.16 1.19 109.0M
2025-03-21 1.23 1.24 1.18 1.19 161.7M
2025-03-20 1.28 1.29 1.23 1.23 130.3M
2025-03-19 1.29 1.30 1.26 1.28 97.8M
2025-03-18 1.31 1.31 1.27 1.29 120.9M
2025-03-17 1.28 1.31 1.26 1.30 153.5M
2025-03-14 1.20 1.31 1.20 1.27 366.6M
2025-03-13 1.22 1.22 1.18 1.20 93.5M
2025-03-12 1.21 1.23 1.20 1.22 141.5M
2025-03-11 1.17 1.21 1.16 1.21 113.0M
2025-03-10 1.20 1.22 1.16 1.20 130.6M
2025-03-07 1.19 1.24 1.17 1.20 145.2M
2025-03-06 1.18 1.21 1.17 1.19 163.4M
2025-03-05 1.16 1.19 1.14 1.16 116.3M
2025-03-04 1.16 1.16 1.13 1.14 74.7M
2025-03-03 1.17 1.19 1.15 1.17 85.4M
2025-02-28 1.23 1.24 1.15 1.15 181.3M
2025-02-27 1.24 1.25 1.20 1.23 179.0M
2025-02-26 1.19 1.27 1.16 1.25 365.3M
2025-02-25 1.23 1.23 1.17 1.18 176.3M
2025-02-24 1.22 1.28 1.19 1.25 241.4M
2025-02-21 1.22 1.23 1.19 1.22 211.7M
2025-02-20 1.24 1.24 1.20 1.21 155.1M
2025-02-19 1.24 1.27 1.22 1.25 124.1M
2025-02-18 1.28 1.29 1.23 1.25 212.0M
2025-02-17 1.39 1.40 1.25 1.29 465.5M
2025-02-14 1.17 1.24 1.16 1.24 259.9M
2025-02-13 1.22 1.22 1.15 1.15 215.4M
2025-02-12 1.16 1.22 1.14 1.22 211.1M
2025-02-11 1.18 1.19 1.14 1.15 95.7M
2025-02-10 1.20 1.21 1.17 1.18 80.6M
2025-02-07 1.18 1.23 1.16 1.20 157.8M
2025-02-06 1.15 1.18 1.15 1.18 76.2M
2025-02-05 1.19 1.19 1.12 1.15 93.9M
2025-02-04 1.16 1.21 1.15 1.19 74.5M
2025-02-03 1.16 1.16 1.09 1.15 75.3M
2025-01-28 1.18 1.19 1.11 1.18 32.1M
2025-01-27 1.20 1.22 1.17 1.19 68.7M
2025-01-24 1.20 1.21 1.19 1.20 78.7M
2025-01-23 1.18 1.23 1.17 1.19 131.8M
2025-01-22 1.19 1.20 1.16 1.17 89.3M
2025-01-21 1.20 1.22 1.17 1.19 107.5M
2025-01-20 1.17 1.19 1.16 1.17 112.8M
2025-01-17 1.14 1.17 1.13 1.16 55.3M
2025-01-16 1.14 1.17 1.11 1.14 79.4M
2025-01-15 1.12 1.14 1.11 1.13 45.7M
2025-01-14 1.05 1.14 1.05 1.12 153.8M
2025-01-13 1.05 1.07 1.03 1.06 96.2M
2025-01-10 1.08 1.10 1.04 1.06 149.1M
2025-01-09 1.10 1.12 1.08 1.09 99.6M
2025-01-08 1.14 1.15 1.06 1.10 265.2M
2025-01-07 1.15 1.17 1.12 1.15 92.3M
2025-01-06 1.16 1.17 1.13 1.15 104.1M
2025-01-03 1.19 1.19 1.15 1.15 133.6M
2025-01-02 1.25 1.25 1.17 1.18 159.3M