招商局蛇口工業区 (001979)

001979
🏛️ 中国 →
9.95
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
2023-12-29 9.49 9.57 9.36 9.53 34.2M
2023-12-28 9.20 9.53 9.14 9.50 33.1M
2023-12-27 9.08 9.31 9.03 9.26 31.4M
2023-12-26 9.33 9.46 9.10 9.12 29.0M
2023-12-25 9.38 9.48 9.32 9.36 23.0M
2023-12-22 9.37 9.45 9.28 9.39 25.0M
2023-12-21 9.22 9.45 9.19 9.41 31.6M
2023-12-20 9.42 9.50 9.28 9.28 22.7M
2023-12-19 9.56 9.65 9.34 9.42 33.9M
2023-12-18 9.60 9.90 9.46 9.62 51.4M
2023-12-15 9.58 9.91 9.51 9.63 79.1M
2023-12-14 9.45 9.60 9.41 9.42 26.6M
2023-12-13 9.62 9.74 9.40 9.45 51.7M
2023-12-12 9.52 9.91 9.39 9.80 90.8M
2023-12-11 9.51 9.51 9.19 9.37 64.4M
2023-12-08 9.72 9.73 9.53 9.58 36.8M
2023-12-07 9.73 9.86 9.69 9.73 29.6M
2023-12-06 9.63 9.87 9.44 9.78 43.5M
2023-12-05 9.94 9.96 9.60 9.62 55.3M
2023-12-04 10.21 10.30 9.91 9.97 52.7M
2023-12-01 10.30 10.39 10.15 10.26 42.4M
2023-11-30 10.45 10.50 10.27 10.42 53.8M
2023-11-29 10.82 10.99 10.45 10.48 42.6M
2023-11-28 11.00 11.03 10.83 10.88 19.0M
2023-11-27 11.10 11.10 10.80 11.04 40.6M
2023-11-24 11.34 11.46 11.03 11.13 56.2M
2023-11-23 10.83 11.11 10.64 11.10 73.3M
2023-11-22 10.80 10.95 10.67 10.67 32.1M
2023-11-21 10.73 11.04 10.69 10.86 58.4M
2023-11-20 10.82 10.87 10.62 10.65 40.6M
2023-11-17 10.72 10.85 10.65 10.80 24.1M
2023-11-16 10.77 10.86 10.48 10.78 44.9M
2023-11-15 11.10 11.13 10.76 10.81 53.5M
2023-11-14 10.87 11.10 10.86 10.98 34.1M
2023-11-13 10.85 10.93 10.71 10.88 27.2M
2023-11-10 11.03 11.06 10.80 10.88 27.3M
2023-11-09 11.11 11.24 11.02 11.08 35.7M
2023-11-08 10.93 11.21 10.90 11.08 33.5M
2023-11-07 11.10 11.25 10.89 10.98 39.9M
2023-11-06 10.79 11.19 10.75 11.05 52.9M
2023-11-03 10.88 10.96 10.71 10.77 33.9M
2023-11-02 10.95 11.10 10.84 10.86 36.7M
2023-11-01 11.02 11.12 10.93 11.00 31.9M
2023-10-31 10.88 11.19 10.85 11.04 52.4M
2023-10-30 11.10 11.16 10.57 10.88 78.9M
2023-10-27 11.34 11.41 10.98 11.23 52.9M
2023-10-26 11.50 11.57 11.31 11.42 25.2M
2023-10-25 12.03 12.18 11.50 11.59 39.4M
2023-10-24 11.66 11.98 11.66 11.97 21.9M
2023-10-23 11.71 11.89 11.55 11.64 24.0M
2023-10-20 11.63 11.94 11.44 11.78 29.5M
2023-10-19 11.89 11.91 11.67 11.67 25.8M
2023-10-18 11.96 12.11 11.91 11.97 16.2M
2023-10-17 11.98 12.11 11.81 12.02 24.9M
2023-10-16 12.23 12.51 11.96 12.03 22.2M
2023-10-13 12.04 12.31 12.00 12.23 23.9M
2023-10-12 12.00 12.28 11.94 12.13 29.7M
2023-10-11 12.03 12.11 11.85 11.95 32.3M
2023-10-10 12.15 12.23 12.00 12.02 18.7M
2023-10-09 12.36 12.36 12.05 12.16 28.5M
2023-09-28 12.37 12.45 12.25 12.39 22.6M
2023-09-27 12.45 12.50 12.29 12.33 21.0M
2023-09-26 12.57 12.60 12.37 12.43 23.8M
2023-09-25 12.69 12.70 12.41 12.58 39.3M
2023-09-22 12.67 12.79 12.66 12.76 26.3M
2023-09-21 12.77 12.97 12.73 12.75 25.7M
2023-09-20 12.76 12.91 12.71 12.76 19.4M
2023-09-19 12.69 12.87 12.63 12.83 24.9M
2023-09-18 12.81 12.82 12.55 12.71 39.1M
2023-09-15 13.03 13.05 12.78 12.80 42.8M
2023-09-14 13.00 13.20 12.94 12.97 75.4M
2023-09-13 12.90 13.09 12.84 13.01 50.3M
2023-09-12 13.25 13.25 12.80 12.99 101.8M
2023-09-11 13.72 13.78 13.10 13.38 69.4M
2023-09-08 13.66 13.79 13.50 13.78 14.6M
2023-09-07 13.76 13.99 13.66 13.72 32.1M
2023-09-06 13.57 13.91 13.37 13.85 34.5M
2023-09-05 13.88 13.88 13.46 13.57 46.2M
2023-09-04 14.33 14.54 13.91 13.95 57.8M
2023-09-01 14.03 14.46 13.71 14.12 62.0M
2023-08-31 14.76 14.80 13.57 13.66 97.1M
2023-08-30 14.53 15.16 14.53 14.81 62.9M
2023-08-29 14.19 14.78 14.10 14.68 66.1M
2023-08-28 14.66 15.10 14.06 14.30 81.0M
2023-08-25 13.35 14.00 13.21 13.78 35.1M
2023-08-24 13.59 13.59 13.11 13.32 34.1M
2023-08-23 13.63 13.78 13.46 13.51 19.7M
2023-08-22 13.60 13.66 13.35 13.56 20.5M
2023-08-21 13.80 13.80 13.45 13.47 24.5M
2023-08-18 14.00 14.22 13.86 13.90 25.6M
2023-08-17 13.92 14.04 13.78 13.95 23.1M
2023-08-16 13.74 14.33 13.67 13.98 40.4M
2023-08-15 13.73 13.86 13.57 13.82 35.0M
2023-08-14 13.29 13.90 13.07 13.72 52.9M
2023-08-11 13.72 13.90 13.33 13.50 36.4M
2023-08-10 13.66 13.84 13.56 13.62 38.5M
2023-08-09 13.70 14.00 13.52 13.72 52.8M
2023-08-08 14.00 14.04 13.53 13.63 56.8M
2023-08-07 14.32 14.42 13.80 13.96 68.2M
2023-08-04 14.62 15.06 14.44 14.47 47.8M
2023-08-03 14.16 14.56 13.90 14.40 58.0M
2023-08-02 14.05 14.30 13.98 14.11 36.7M
2023-08-01 14.13 14.45 13.94 14.04 61.9M
2023-07-31 14.13 14.94 14.07 14.25 81.5M
2023-07-28 13.60 14.05 13.43 13.99 57.6M
2023-07-27 13.21 13.64 13.11 13.42 48.4M
2023-07-26 13.29 13.54 13.12 13.41 43.8M
2023-07-25 12.89 13.38 12.89 13.35 89.1M
2023-07-24 12.57 12.67 12.25 12.43 25.5M
2023-07-21 12.54 12.64 12.46 12.53 21.5M
2023-07-20 12.44 12.69 12.38 12.57 38.1M
2023-07-19 12.16 12.70 12.11 12.46 51.5M
2023-07-18 12.03 12.28 11.97 12.18 27.5M
2023-07-17 11.92 12.08 11.88 12.03 15.3M
2023-07-14 12.02 12.11 11.78 11.98 32.9M
2023-07-13 11.96 12.05 11.86 12.02 29.5M
2023-07-12 12.27 12.30 11.82 11.95 52.6M
2023-07-11 12.71 12.79 12.27 12.34 34.5M
2023-07-10 12.63 12.68 12.40 12.52 19.3M
2023-07-07 12.67 12.79 12.53 12.62 17.9M
2023-07-06 12.65 12.82 12.58 12.71 21.6M
2023-07-05 12.65 12.78 12.60 12.72 19.3M
2023-07-04 12.85 12.93 12.46 12.70 44.6M
2023-07-03 13.05 13.13 12.89 12.93 33.5M
2023-06-30 13.19 13.39 13.02 13.03 19.5M
2023-06-29 13.35 13.42 13.03 13.16 14.8M
2023-06-28 13.67 13.69 13.23 13.41 21.7M
2023-06-27 12.75 13.60 12.60 13.55 46.2M
2023-06-26 12.75 12.79 12.55 12.67 30.8M
2023-06-21 13.06 13.19 12.87 12.89 19.0M
2023-06-20 13.23 13.36 13.06 13.17 34.7M
2023-06-19 13.62 13.70 13.21 13.34 42.4M
2023-06-16 13.63 13.80 13.33 13.44 41.9M
2023-06-15 13.52 13.81 13.49 13.65 25.7M
2023-06-14 13.69 13.85 13.50 13.55 31.5M
2023-06-13 13.43 13.90 13.42 13.68 29.4M
2023-06-12 13.25 13.65 13.15 13.44 35.1M
2023-06-09 13.50 13.50 13.20 13.33 24.6M
2023-06-08 13.05 13.70 12.88 13.51 53.1M
2023-06-07 13.01 13.42 12.98 13.07 36.2M
2023-06-06 12.73 13.37 12.68 12.95 47.1M
2023-06-05 12.92 12.97 12.66 12.74 29.7M
2023-06-02 12.48 13.15 12.48 13.06 45.4M
2023-06-01 12.62 12.72 12.41 12.47 24.7M
2023-05-31 12.85 12.96 12.56 12.68 23.1M
2023-05-30 12.60 12.87 12.13 12.83 45.6M
2023-05-29 12.50 12.82 12.46 12.62 22.7M
2023-05-26 12.34 12.63 12.26 12.53 27.5M
2023-05-25 12.21 12.50 12.11 12.35 34.6M
2023-05-24 12.77 12.81 12.27 12.32 46.5M
2023-05-23 12.78 13.02 12.68 12.87 30.2M
2023-05-22 12.80 12.90 12.63 12.86 31.8M
2023-05-19 13.07 13.14 12.78 12.87 28.1M
2023-05-18 13.43 13.52 13.02 13.12 43.2M
2023-05-17 13.36 13.62 13.28 13.35 21.8M
2023-05-16 13.53 13.63 13.33 13.38 19.3M
2023-05-15 13.55 13.58 13.21 13.53 26.0M
2023-05-12 13.56 13.88 13.46 13.57 27.4M
2023-05-11 13.95 14.08 13.73 13.77 27.5M
2023-05-10 14.39 14.58 13.80 13.97 41.7M
2023-05-09 14.07 14.90 14.00 14.37 59.4M
2023-05-08 13.77 14.27 13.35 14.17 56.0M
2023-05-05 13.33 14.08 13.27 13.98 53.3M
2023-05-04 13.50 13.62 13.18 13.37 35.3M
2023-04-28 13.86 13.96 13.50 13.66 32.4M
2023-04-27 13.49 13.98 13.37 13.83 29.3M
2023-04-26 13.61 13.70 13.31 13.49 34.8M
2023-04-25 14.08 14.11 13.60 13.77 32.9M
2023-04-24 14.50 14.50 13.90 14.00 46.0M
2023-04-21 14.77 15.00 14.52 14.56 28.3M
2023-04-20 14.75 14.85 14.20 14.67 54.5M
2023-04-19 15.16 15.17 14.66 14.75 39.9M
2023-04-18 15.12 15.45 14.92 15.16 24.4M
2023-04-17 14.98 15.14 14.78 15.10 31.3M
2023-04-14 15.15 15.25 14.90 14.99 23.0M
2023-04-13 15.15 15.30 14.98 15.21 24.2M
2023-04-12 15.13 15.50 14.99 15.20 33.8M
2023-04-11 14.81 15.29 14.68 15.16 53.9M
2023-04-10 14.81 15.08 14.75 15.00 43.0M
2023-04-07 14.04 15.27 14.04 14.87 79.1M
2023-04-06 13.95 14.26 13.90 14.00 23.7M
2023-04-04 14.05 14.21 13.92 13.99 30.7M
2023-04-03 13.67 14.40 13.63 14.05 46.1M
2023-03-31 13.53 13.98 13.50 13.62 37.0M
2023-03-30 13.24 13.66 13.12 13.54 28.9M
2023-03-29 13.10 13.40 13.10 13.24 31.3M
2023-03-28 13.28 13.31 12.95 13.10 39.2M
2023-03-27 13.45 13.46 13.14 13.23 33.8M
2023-03-24 13.90 13.90 13.25 13.48 45.9M
2023-03-23 13.85 14.06 13.72 13.82 30.4M
2023-03-22 13.51 14.04 13.50 13.92 37.8M
2023-03-21 13.62 13.65 13.32 13.49 32.6M
2023-03-20 13.93 14.08 13.58 13.62 27.8M
2023-03-17 13.69 14.05 13.63 13.85 40.9M
2023-03-16 13.78 13.90 13.56 13.60 24.8M
2023-03-15 13.94 13.96 13.77 13.84 22.6M
2023-03-14 13.98 14.13 13.75 13.83 27.5M
2023-03-13 14.10 14.27 13.92 14.00 34.3M
2023-03-10 14.48 14.51 14.12 14.17 23.7M
2023-03-09 14.37 14.60 14.26 14.53 20.2M
2023-03-08 14.40 14.53 14.24 14.37 22.4M
2023-03-07 14.74 14.80 14.30 14.37 35.8M
2023-03-06 14.83 14.84 14.58 14.70 26.8M
2023-03-03 15.08 15.14 14.83 14.87 23.9M
2023-03-02 15.15 15.32 14.99 15.08 30.0M
2023-03-01 14.89 15.28 14.77 15.17 54.5M
2023-02-28 14.70 14.98 14.52 14.83 34.0M
2023-02-27 14.41 15.08 14.41 14.65 37.2M
2023-02-24 14.56 14.62 14.31 14.45 15.9M
2023-02-23 14.53 14.67 14.42 14.52 24.8M
2023-02-22 14.63 14.82 14.50 14.58 18.4M
2023-02-21 15.18 15.39 14.67 14.79 32.7M
2023-02-20 14.44 15.03 14.43 14.98 41.9M
2023-02-17 14.46 14.75 14.32 14.50 21.3M
2023-02-16 14.60 14.96 14.36 14.45 22.2M
2023-02-15 14.90 14.92 14.50 14.60 35.8M
2023-02-14 14.95 15.09 14.83 14.89 35.8M
2023-02-13 14.82 15.00 14.55 14.78 45.4M
2023-02-10 14.70 15.08 14.58 14.81 39.3M
2023-02-09 14.23 14.86 14.20 14.75 58.0M
2023-02-08 13.90 14.37 13.88 14.23 41.0M
2023-02-07 13.69 14.10 13.69 13.96 46.7M
2023-02-06 13.89 13.89 13.51 13.66 45.7M
2023-02-03 14.14 14.19 13.94 13.95 30.7M
2023-02-02 14.36 14.51 14.20 14.24 42.6M
2023-02-01 14.85 14.85 14.21 14.42 68.1M
2023-01-31 14.33 15.01 14.17 14.85 67.9M
2023-01-30 14.67 14.69 14.31 14.40 64.0M
2023-01-20 14.65 14.70 14.38 14.45 25.2M
2023-01-19 14.22 14.71 14.14 14.67 36.6M
2023-01-18 14.30 14.45 14.11 14.33 26.6M
2023-01-17 14.37 14.57 14.08 14.29 30.9M
2023-01-16 14.28 14.43 13.91 14.37 45.2M
2023-01-13 14.10 14.44 14.02 14.21 31.1M
2023-01-12 14.50 14.68 13.98 14.23 54.5M
2023-01-11 13.92 14.80 13.82 14.59 91.3M
2023-01-10 13.77 14.08 13.61 13.88 44.0M
2023-01-09 13.61 14.19 13.59 13.70 84.5M
2023-01-06 13.80 13.89 13.41 13.52 56.4M
2023-01-05 13.57 13.80 13.34 13.65 59.4M
2023-01-04 12.80 13.74 12.65 13.55 99.1M
2023-01-03 12.66 13.01 12.61 12.82 70.7M