China United Network Communications Ltd (600050)

600050
🏛️ 中国 →
5.50
最終更新: 2025-09-30
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 3.93 3.94 3.91 3.93 75.4M
2021-12-30 3.92 3.94 3.91 3.92 62.4M
2021-12-29 3.93 3.94 3.91 3.92 61.7M
2021-12-28 3.94 3.95 3.92 3.93 67.9M
2021-12-27 3.92 3.94 3.91 3.93 58.1M
2021-12-24 3.93 3.94 3.91 3.92 59.8M
2021-12-23 3.94 3.95 3.92 3.93 57.9M
2021-12-22 3.98 3.98 3.93 3.94 96.8M
2021-12-21 3.98 3.98 3.95 3.97 81.7M
2021-12-20 3.96 3.98 3.95 3.97 95.8M
2021-12-17 3.94 3.96 3.93 3.96 89.8M
2021-12-16 3.93 3.95 3.91 3.95 80.2M
2021-12-15 3.93 3.95 3.92 3.93 56.6M
2021-12-14 3.94 3.95 3.92 3.93 67.6M
2021-12-13 3.95 3.98 3.93 3.94 99.2M
2021-12-10 3.93 3.96 3.93 3.95 132.2M
2021-12-09 3.92 3.96 3.91 3.94 134.7M
2021-12-08 3.93 3.94 3.90 3.92 74.7M
2021-12-07 3.91 3.93 3.90 3.92 81.0M
2021-12-06 3.91 3.92 3.88 3.90 85.6M
2021-12-03 3.90 3.92 3.87 3.91 89.6M
2021-12-02 3.91 3.91 3.89 3.90 61.5M
2021-12-01 3.88 3.92 3.87 3.91 63.6M
2021-11-30 3.87 3.92 3.86 3.88 131.0M
2021-11-29 3.88 3.89 3.85 3.87 112.3M
2021-11-26 3.93 3.94 3.90 3.91 85.9M
2021-11-25 3.95 3.95 3.93 3.94 58.7M
2021-11-24 3.95 3.97 3.93 3.95 72.6M
2021-11-23 3.95 3.96 3.94 3.95 74.4M
2021-11-22 3.97 3.97 3.94 3.96 70.3M
2021-11-19 3.94 3.97 3.93 3.97 57.8M
2021-11-18 3.98 3.99 3.94 3.94 81.9M
2021-11-17 3.98 3.99 3.97 3.98 65.7M
2021-11-16 4.02 4.04 4.01 4.02 72.0M
2021-11-15 4.02 4.04 4.01 4.02 57.3M
2021-11-12 4.04 4.05 4.01 4.01 69.6M
2021-11-11 4.00 4.04 3.99 4.03 78.5M
2021-11-10 4.03 4.04 3.98 4.01 95.1M
2021-11-09 4.03 4.05 4.02 4.04 55.9M
2021-11-08 4.03 4.05 4.02 4.03 49.1M
2021-11-05 4.04 4.07 4.02 4.05 67.7M
2021-11-04 4.04 4.06 4.03 4.04 60.2M
2021-11-03 4.04 4.06 4.03 4.03 64.1M
2021-11-02 4.09 4.11 4.02 4.04 92.4M
2021-11-01 4.08 4.10 4.05 4.10 72.6M
2021-10-29 4.04 4.09 4.04 4.08 69.7M
2021-10-28 4.03 4.05 4.01 4.05 72.9M
2021-10-27 4.08 4.09 4.01 4.04 134.4M
2021-10-26 4.11 4.11 4.08 4.08 80.0M
2021-10-25 4.10 4.13 4.08 4.11 104.6M
2021-10-22 4.16 4.18 4.10 4.11 119.5M
2021-10-21 4.19 4.20 4.15 4.17 61.5M
2021-10-20 4.22 4.24 4.17 4.19 63.3M
2021-10-19 4.22 4.25 4.21 4.22 65.9M
2021-10-18 4.22 4.25 4.21 4.23 96.4M
2021-10-15 4.18 4.23 4.16 4.22 99.7M
2021-10-14 4.20 4.20 4.16 4.18 40.8M
2021-10-13 4.20 4.21 4.18 4.19 56.2M
2021-10-12 4.21 4.21 4.17 4.20 87.0M
2021-10-11 4.18 4.23 4.17 4.21 124.1M
2021-10-08 4.13 4.18 4.12 4.18 112.0M
2021-09-30 4.10 4.12 4.08 4.11 81.7M
2021-09-29 4.10 4.11 4.07 4.10 88.6M
2021-09-28 4.09 4.12 4.08 4.11 71.7M
2021-09-27 4.14 4.17 4.08 4.09 131.5M
2021-09-24 4.18 4.19 4.14 4.14 93.2M
2021-09-23 4.18 4.22 4.16 4.17 104.4M
2021-09-22 4.12 4.18 4.11 4.16 99.6M
2021-09-17 4.17 4.19 4.13 4.15 144.0M
2021-09-16 4.22 4.26 4.17 4.17 138.6M
2021-09-15 4.21 4.24 4.19 4.22 127.5M
2021-09-14 4.31 4.33 4.21 4.23 190.6M
2021-09-13 4.30 4.33 4.27 4.31 151.2M
2021-09-10 4.37 4.40 4.30 4.32 207.0M
2021-09-09 4.32 4.40 4.29 4.39 302.6M
2021-09-08 4.32 4.35 4.30 4.33 136.0M
2021-09-07 4.27 4.33 4.26 4.33 167.6M
2021-09-06 4.24 4.30 4.22 4.26 128.0M
2021-09-03 4.25 4.28 4.22 4.23 132.0M
2021-09-02 4.26 4.26 4.22 4.26 133.9M
2021-09-01 4.17 4.28 4.17 4.27 221.1M
2021-08-31 4.15 4.19 4.12 4.19 219.3M
2021-08-30 4.16 4.16 4.13 4.15 84.6M
2021-08-27 4.15 4.17 4.13 4.15 76.7M
2021-08-26 4.14 4.17 4.12 4.15 104.9M
2021-08-25 4.16 4.16 4.12 4.15 94.6M
2021-08-24 4.14 4.16 4.12 4.15 136.5M
2021-08-23 4.15 4.17 4.13 4.14 161.4M
2021-08-20 4.29 4.29 4.14 4.18 279.1M
2021-08-19 4.23 4.33 4.22 4.33 259.1M
2021-08-18 4.16 4.20 4.14 4.19 79.3M
2021-08-17 4.20 4.22 4.15 4.16 104.6M
2021-08-16 4.23 4.25 4.21 4.22 53.4M
2021-08-13 4.25 4.25 4.21 4.23 62.8M
2021-08-12 4.23 4.26 4.22 4.25 77.9M
2021-08-11 4.19 4.25 4.17 4.24 104.0M
2021-08-10 4.21 4.21 4.16 4.19 83.3M
2021-08-09 4.17 4.23 4.16 4.22 69.4M
2021-08-06 4.19 4.20 4.14 4.16 57.9M
2021-08-05 4.20 4.23 4.17 4.19 64.1M
2021-08-04 4.23 4.23 4.19 4.20 45.8M
2021-08-03 4.16 4.24 4.15 4.23 87.9M
2021-08-02 4.12 4.20 4.08 4.17 90.6M
2021-07-30 4.11 4.14 4.07 4.12 51.6M
2021-07-29 4.17 4.18 4.11 4.12 72.8M
2021-07-28 4.14 4.18 4.06 4.17 95.2M
2021-07-27 4.15 4.18 4.12 4.13 69.5M
2021-07-26 4.22 4.22 4.12 4.14 105.4M
2021-07-23 4.26 4.29 4.23 4.24 66.1M
2021-07-22 4.23 4.27 4.22 4.26 64.6M
2021-07-21 4.25 4.27 4.22 4.23 49.7M
2021-07-20 4.28 4.29 4.23 4.25 63.0M
2021-07-19 4.20 4.32 4.17 4.32 131.5M
2021-07-16 4.19 4.22 4.18 4.19 50.5M
2021-07-15 4.18 4.21 4.16 4.19 49.9M
2021-07-14 4.20 4.23 4.17 4.18 71.2M
2021-07-13 4.18 4.21 4.18 4.20 54.2M
2021-07-12 4.22 4.23 4.17 4.18 65.4M
2021-07-09 4.19 4.21 4.16 4.19 61.9M
2021-07-08 4.27 4.27 4.18 4.19 83.8M
2021-07-07 4.28 4.31 4.25 4.27 51.4M
2021-07-06 4.27 4.31 4.25 4.29 45.2M
2021-07-05 4.28 4.30 4.25 4.27 37.9M
2021-07-02 4.31 4.33 4.27 4.28 49.9M
2021-07-01 4.32 4.37 4.31 4.32 52.2M
2021-06-30 4.40 4.40 4.32 4.32 48.6M
2021-06-29 4.49 4.50 4.43 4.43 46.3M
2021-06-28 4.46 4.54 4.44 4.50 73.0M
2021-06-25 4.41 4.47 4.40 4.46 55.7M
2021-06-24 4.42 4.44 4.41 4.42 36.1M
2021-06-23 4.42 4.47 4.38 4.42 58.8M
2021-06-22 4.45 4.47 4.40 4.42 57.0M
2021-06-21 4.52 4.52 4.44 4.44 86.3M
2021-06-18 4.52 4.57 4.47 4.53 162.5M
2021-06-17 4.52 4.53 4.48 4.52 98.2M
2021-06-16 4.50 4.53 4.46 4.51 98.8M
2021-06-15 4.52 4.56 4.48 4.48 151.9M
2021-06-11 4.42 4.55 4.39 4.55 283.5M
2021-06-10 4.33 4.40 4.32 4.39 102.1M
2021-06-09 4.27 4.36 4.25 4.34 90.7M
2021-06-08 4.27 4.29 4.23 4.28 64.9M
2021-06-07 4.30 4.31 4.26 4.27 57.9M
2021-06-04 4.32 4.36 4.30 4.31 72.7M
2021-06-03 4.32 4.39 4.31 4.34 59.9M
2021-06-02 4.34 4.35 4.32 4.33 44.6M
2021-06-01 4.35 4.36 4.32 4.34 55.0M
2021-05-31 4.35 4.36 4.32 4.35 61.5M
2021-05-28 4.38 4.38 4.34 4.34 62.3M
2021-05-27 4.37 4.41 4.36 4.39 52.3M
2021-05-26 4.40 4.42 4.38 4.38 57.2M
2021-05-25 4.36 4.41 4.33 4.40 93.7M
2021-05-24 4.37 4.38 4.33 4.36 53.4M
2021-05-21 4.37 4.40 4.36 4.37 41.4M
2021-05-20 4.37 4.39 4.35 4.38 60.0M
2021-05-19 4.39 4.42 4.35 4.40 70.9M
2021-05-18 4.34 4.45 4.33 4.40 133.5M
2021-05-17 4.32 4.35 4.31 4.33 62.1M
2021-05-14 4.29 4.34 4.25 4.34 78.1M
2021-05-13 4.30 4.31 4.28 4.29 41.0M
2021-05-12 4.30 4.34 4.29 4.31 45.5M
2021-05-11 4.33 4.34 4.29 4.32 57.3M
2021-05-10 4.30 4.35 4.28 4.35 71.6M
2021-05-07 4.28 4.32 4.27 4.31 80.7M
2021-05-06 4.25 4.31 4.24 4.28 75.9M
2021-04-30 4.25 4.27 4.21 4.25 64.9M
2021-04-29 4.28 4.29 4.25 4.26 75.7M
2021-04-28 4.21 4.27 4.20 4.26 83.7M
2021-04-27 4.19 4.23 4.17 4.22 78.5M
2021-04-26 4.19 4.23 4.17 4.20 85.8M
2021-04-23 4.22 4.23 4.18 4.19 53.6M
2021-04-22 4.26 4.27 4.20 4.23 81.3M
2021-04-21 4.18 4.19 4.16 4.17 53.5M
2021-04-20 4.23 4.24 4.20 4.21 42.4M
2021-04-19 4.20 4.24 4.18 4.23 64.9M
2021-04-16 4.14 4.20 4.13 4.20 57.0M
2021-04-15 4.14 4.15 4.11 4.14 42.6M
2021-04-14 4.14 4.17 4.13 4.15 44.5M
2021-04-13 4.17 4.18 4.13 4.14 45.0M
2021-04-12 4.18 4.18 4.16 4.17 47.7M
2021-04-09 4.22 4.23 4.16 4.19 80.1M
2021-04-08 4.24 4.25 4.22 4.23 49.8M
2021-04-07 4.25 4.26 4.22 4.26 55.8M
2021-04-06 4.28 4.29 4.25 4.26 64.0M
2021-04-02 4.29 4.30 4.26 4.28 51.6M
2021-04-01 4.28 4.29 4.25 4.28 50.9M
2021-03-31 4.22 4.29 4.21 4.27 59.7M
2021-03-30 4.23 4.24 4.20 4.23 59.6M
2021-03-29 4.25 4.26 4.22 4.24 53.8M
2021-03-26 4.23 4.26 4.23 4.25 62.3M
2021-03-25 4.22 4.26 4.21 4.23 63.6M
2021-03-24 4.30 4.31 4.22 4.23 101.7M
2021-03-23 4.40 4.40 4.29 4.30 115.0M
2021-03-22 4.37 4.41 4.35 4.39 81.3M
2021-03-19 4.45 4.45 4.36 4.37 120.5M
2021-03-18 4.50 4.52 4.46 4.49 90.1M
2021-03-17 4.58 4.60 4.50 4.50 118.4M
2021-03-16 4.53 4.57 4.49 4.57 134.1M
2021-03-15 4.47 4.57 4.42 4.54 164.8M
2021-03-12 4.50 4.54 4.45 4.48 171.4M
2021-03-11 4.37 4.42 4.35 4.42 95.9M
2021-03-10 4.49 4.49 4.36 4.38 88.8M
2021-03-09 4.49 4.52 4.32 4.40 159.6M
2021-03-08 4.44 4.56 4.44 4.50 236.5M
2021-03-05 4.37 4.45 4.35 4.43 68.2M
2021-03-04 4.41 4.46 4.39 4.41 100.7M
2021-03-03 4.37 4.47 4.36 4.44 88.1M
2021-03-02 4.46 4.46 4.37 4.38 110.4M
2021-03-01 4.34 4.50 4.31 4.48 170.5M
2021-02-26 4.35 4.40 4.32 4.33 99.6M
2021-02-25 4.38 4.44 4.36 4.41 105.9M
2021-02-24 4.40 4.45 4.32 4.36 113.8M
2021-02-23 4.42 4.48 4.37 4.38 181.5M
2021-02-22 4.43 4.55 4.40 4.48 337.2M
2021-02-19 4.21 4.39 4.19 4.39 174.1M
2021-02-18 4.17 4.26 4.12 4.22 157.5M
2021-02-10 4.07 4.10 4.06 4.09 76.6M
2021-02-09 4.06 4.10 4.03 4.09 94.3M
2021-02-08 4.05 4.09 4.02 4.06 66.1M
2021-02-05 4.03 4.06 4.01 4.03 62.9M
2021-02-04 4.11 4.12 4.01 4.03 105.6M
2021-02-03 4.19 4.20 4.12 4.13 81.1M
2021-02-02 4.18 4.24 4.16 4.19 67.5M
2021-02-01 4.19 4.22 4.14 4.18 75.0M
2021-01-29 4.24 4.26 4.18 4.19 89.5M
2021-01-28 4.29 4.30 4.21 4.24 106.8M
2021-01-27 4.33 4.37 4.27 4.32 93.9M
2021-01-26 4.25 4.37 4.24 4.35 134.7M
2021-01-25 4.33 4.33 4.27 4.28 123.0M
2021-01-22 4.41 4.42 4.32 4.34 152.5M
2021-01-21 4.48 4.49 4.41 4.43 163.9M
2021-01-20 4.54 4.56 4.42 4.46 201.2M
2021-01-19 4.59 4.65 4.52 4.54 155.1M
2021-01-18 4.62 4.66 4.58 4.59 168.6M
2021-01-15 4.65 4.71 4.57 4.63 208.6M
2021-01-14 4.59 4.75 4.57 4.67 317.0M
2021-01-13 4.43 4.68 4.43 4.63 408.0M
2021-01-12 4.36 4.45 4.34 4.45 199.1M
2021-01-11 4.34 4.46 4.31 4.39 279.1M
2021-01-08 4.23 4.36 4.19 4.30 229.5M
2021-01-07 4.30 4.35 4.26 4.28 254.1M
2021-01-06 4.34 4.45 4.32 4.39 334.1M
2021-01-05 4.28 4.53 4.23 4.29 510.3M
2021-01-04 4.28 4.38 4.28 4.33 308.4M