ChinaLin Securities Co Ltd (002945)

002945
🏛️ 中国 →
16.77
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
2023-12-29 14.90 15.19 14.75 15.10 51.1M
2023-12-28 14.90 15.88 14.75 15.25 95.4M
2023-12-27 14.22 15.64 14.22 15.02 94.2M
2023-12-26 13.50 14.88 13.32 14.22 49.5M
2023-12-25 13.63 13.73 13.50 13.57 13.0M
2023-12-22 13.43 14.15 13.37 13.83 26.4M
2023-12-21 13.30 13.49 13.26 13.41 7.7M
2023-12-20 13.72 13.83 13.38 13.41 15.7M
2023-12-19 13.70 14.08 13.68 13.93 20.9M
2023-12-18 13.75 13.85 13.60 13.65 6.5M
2023-12-15 13.80 13.87 13.66 13.68 8.3M
2023-12-14 13.97 14.04 13.73 13.75 7.9M
2023-12-13 13.93 13.99 13.88 13.91 7.6M
2023-12-12 13.79 14.13 13.73 14.00 16.0M
2023-12-11 13.39 14.28 13.31 13.97 26.2M
2023-12-08 13.54 13.61 13.37 13.40 7.0M
2023-12-07 13.50 13.60 13.46 13.56 5.8M
2023-12-06 13.53 13.59 13.50 13.52 5.3M
2023-12-05 13.71 13.72 13.52 13.53 8.4M
2023-12-04 13.82 13.84 13.73 13.74 6.5M
2023-12-01 13.75 13.79 13.66 13.78 6.4M
2023-11-30 13.71 13.83 13.65 13.75 8.3M
2023-11-29 13.68 13.83 13.65 13.72 6.6M
2023-11-28 13.74 13.76 13.63 13.68 6.1M
2023-11-27 13.63 13.79 13.62 13.75 6.6M
2023-11-24 13.86 13.88 13.68 13.71 8.1M
2023-11-23 13.85 13.92 13.73 13.92 9.6M
2023-11-22 14.02 14.15 13.86 13.87 11.0M
2023-11-21 14.21 14.35 14.11 14.12 15.3M
2023-11-20 14.06 14.30 13.96 14.22 13.4M
2023-11-17 14.13 14.16 14.00 14.08 9.0M
2023-11-16 14.14 14.28 14.09 14.12 11.5M
2023-11-15 14.27 14.38 14.11 14.16 17.0M
2023-11-14 14.01 14.35 13.94 14.15 21.8M
2023-11-13 13.91 14.01 13.85 14.01 8.4M
2023-11-10 13.91 14.07 13.91 13.94 11.3M
2023-11-09 14.06 14.14 13.93 13.94 11.5M
2023-11-08 14.09 14.20 13.96 14.06 14.2M
2023-11-07 14.00 14.20 14.00 14.16 21.4M
2023-11-06 13.96 14.17 13.90 14.11 25.3M
2023-11-03 13.55 13.78 13.55 13.69 9.7M
2023-11-02 13.86 13.95 13.64 13.65 9.5M
2023-11-01 14.04 14.09 13.82 13.84 8.7M
2023-10-31 14.01 14.12 13.88 13.97 11.9M
2023-10-30 13.78 14.05 13.75 14.00 11.6M
2023-10-27 14.00 14.00 13.70 13.89 17.1M
2023-10-26 14.00 14.14 13.95 14.05 14.7M
2023-10-25 14.58 14.63 14.18 14.19 25.0M
2023-10-24 13.98 14.57 13.92 14.46 36.1M
2023-10-23 14.05 14.06 13.72 13.97 23.5M
2023-10-20 13.74 14.30 13.66 14.30 39.6M
2023-10-19 13.56 13.87 13.47 13.74 22.1M
2023-10-18 13.57 13.72 13.47 13.57 13.0M
2023-10-17 13.48 13.73 13.44 13.59 12.6M
2023-10-16 13.49 13.62 13.40 13.46 8.7M
2023-10-13 13.51 13.60 13.41 13.50 7.5M
2023-10-12 13.80 13.80 13.55 13.63 11.4M
2023-10-11 13.70 13.74 13.53 13.55 9.6M
2023-10-10 13.71 13.77 13.62 13.64 8.7M
2023-10-09 13.93 13.93 13.42 13.64 15.9M
2023-09-28 14.18 14.24 13.96 14.11 16.2M
2023-09-27 13.93 14.34 13.91 14.24 24.4M
2023-09-26 13.85 13.99 13.85 13.87 6.5M
2023-09-25 14.09 14.13 13.86 13.88 11.4M
2023-09-22 13.86 14.24 13.81 14.24 19.9M
2023-09-21 13.95 14.05 13.86 13.86 9.7M
2023-09-20 13.95 14.14 13.95 13.99 8.8M
2023-09-19 14.25 14.25 14.00 14.04 13.8M
2023-09-18 14.24 14.34 14.11 14.16 12.3M
2023-09-15 14.42 14.46 14.23 14.31 10.5M
2023-09-14 14.44 14.50 14.30 14.37 11.6M
2023-09-13 14.56 14.60 14.33 14.44 14.6M
2023-09-12 14.69 14.76 14.57 14.61 13.6M
2023-09-11 14.70 14.90 14.34 14.79 21.8M
2023-09-08 14.72 14.93 14.61 14.75 17.9M
2023-09-07 14.77 14.96 14.64 14.87 22.7M
2023-09-06 14.86 15.00 14.81 14.85 18.2M
2023-09-05 14.88 15.04 14.73 15.00 26.7M
2023-09-04 14.93 14.99 14.71 14.92 20.8M
2023-09-01 15.33 15.41 14.80 14.87 30.6M
2023-08-31 15.50 15.68 15.22 15.23 29.3M
2023-08-30 15.96 15.96 15.55 15.60 41.0M
2023-08-29 16.11 16.41 15.46 16.29 68.3M
2023-08-28 17.92 17.92 16.49 16.52 88.8M
2023-08-25 16.05 16.48 16.01 16.29 47.4M
2023-08-24 15.92 16.54 15.92 16.04 56.6M
2023-08-23 16.52 16.63 15.90 15.92 57.3M
2023-08-22 16.11 17.50 15.88 16.90 97.3M
2023-08-21 16.72 16.88 16.05 16.07 65.6M
2023-08-18 17.85 18.13 16.67 16.72 91.2M
2023-08-17 19.20 19.58 17.66 18.15 144.8M
2023-08-16 17.95 19.32 17.50 19.32 133.6M
2023-08-15 15.49 17.56 15.47 17.56 92.7M
2023-08-14 15.13 17.00 14.85 15.96 81.4M
2023-08-11 15.31 16.93 15.12 15.92 91.9M
2023-08-10 15.01 15.85 15.01 15.68 47.5M
2023-08-09 15.19 15.35 15.00 15.13 26.1M
2023-08-08 15.61 15.75 14.95 15.17 62.5M
2023-08-07 15.02 16.33 14.96 16.04 78.2M
2023-08-04 15.21 16.48 14.90 15.45 107.2M
2023-08-03 15.23 15.50 14.50 14.98 79.8M
2023-08-02 14.10 15.40 13.93 15.17 99.0M
2023-08-01 13.77 14.24 13.75 14.00 24.2M
2023-07-31 14.01 14.36 13.92 13.97 33.1M
2023-07-28 13.47 14.19 13.44 14.06 42.9M
2023-07-27 13.42 13.54 13.36 13.39 6.0M
2023-07-26 13.46 13.62 13.35 13.50 9.4M
2023-07-25 13.46 13.66 13.31 13.57 18.5M
2023-07-24 13.16 13.22 13.11 13.16 2.5M
2023-07-21 13.12 13.26 13.11 13.20 3.1M
2023-07-20 13.32 13.34 13.13 13.16 3.9M
2023-07-19 13.20 13.27 13.17 13.25 3.5M
2023-07-18 13.21 13.28 13.12 13.19 4.0M
2023-07-17 13.30 13.30 13.15 13.18 4.9M
2023-07-14 13.48 13.51 13.35 13.36 3.9M
2023-07-13 13.45 13.58 13.42 13.48 5.8M
2023-07-12 13.54 13.57 13.35 13.35 4.1M
2023-07-11 13.61 13.62 13.50 13.52 4.0M
2023-07-10 13.65 13.65 13.55 13.61 3.1M
2023-07-07 13.56 13.66 13.50 13.60 3.3M
2023-07-06 13.67 13.69 13.58 13.59 3.1M
2023-07-05 13.68 13.69 13.56 13.65 4.6M
2023-07-04 13.73 13.74 13.59 13.66 5.4M
2023-07-03 13.64 13.84 13.59 13.75 10.0M
2023-06-30 13.58 13.76 13.53 13.68 10.2M
2023-06-29 13.52 13.72 13.50 13.61 7.3M
2023-06-28 13.37 14.15 13.35 13.73 14.7M
2023-06-27 13.37 13.48 13.34 13.46 3.6M
2023-06-26 13.03 13.66 13.02 13.40 8.8M
2023-06-21 13.49 13.50 13.28 13.28 4.6M
2023-06-20 13.50 13.56 13.41 13.49 4.1M
2023-06-19 13.50 13.60 13.50 13.52 4.0M
2023-06-16 13.59 13.60 13.52 13.57 4.5M
2023-06-15 13.44 13.62 13.40 13.57 7.0M
2023-06-14 13.52 13.64 13.43 13.44 5.2M
2023-06-13 13.44 13.56 13.43 13.49 4.2M
2023-06-12 13.62 13.66 13.38 13.48 6.8M
2023-06-09 13.73 13.81 13.64 13.66 4.2M
2023-06-08 13.62 13.85 13.51 13.75 7.3M
2023-06-07 13.75 13.83 13.62 13.65 3.9M
2023-06-06 13.78 13.86 13.55 13.68 6.0M
2023-06-05 13.80 13.97 13.74 13.83 5.1M
2023-06-02 13.76 13.94 13.64 13.81 8.0M
2023-06-01 13.38 13.84 13.35 13.76 12.5M
2023-05-31 13.81 13.81 13.34 13.36 11.6M
2023-05-30 13.75 13.83 13.61 13.83 6.2M
2023-05-29 14.00 14.03 13.70 13.73 8.1M
2023-05-26 14.00 14.00 13.80 13.91 8.9M
2023-05-25 13.71 14.11 13.67 14.00 14.5M
2023-05-24 13.70 14.19 13.70 13.85 15.4M
2023-05-23 13.88 13.93 13.70 13.70 4.3M
2023-05-22 13.73 13.92 13.60 13.90 5.2M
2023-05-19 13.87 13.90 13.70 13.77 6.3M
2023-05-18 13.97 14.08 13.88 13.94 7.4M
2023-05-17 13.86 14.04 13.85 13.97 5.8M
2023-05-16 14.10 14.14 13.82 13.98 12.6M
2023-05-15 13.60 14.30 13.53 14.17 21.8M
2023-05-12 13.62 13.82 13.51 13.62 8.4M
2023-05-11 13.80 13.87 13.58 13.66 9.7M
2023-05-10 14.15 14.17 13.70 13.79 18.8M
2023-05-09 13.78 14.81 13.67 14.26 37.6M
2023-05-08 13.51 13.92 13.33 13.77 15.7M
2023-05-05 13.48 13.81 13.45 13.54 12.3M
2023-05-04 13.40 13.55 13.22 13.49 12.0M
2023-04-28 13.62 13.92 13.60 13.75 12.6M
2023-04-27 13.55 13.65 13.47 13.55 7.5M
2023-04-26 13.56 13.66 13.51 13.56 6.2M
2023-04-25 13.60 13.69 13.45 13.60 9.5M
2023-04-24 13.68 13.76 13.42 13.52 10.0M
2023-04-21 14.34 14.35 13.71 13.71 16.9M
2023-04-20 14.36 14.64 14.32 14.42 11.4M
2023-04-19 14.60 14.66 14.34 14.36 12.0M
2023-04-18 15.00 15.10 14.60 14.64 17.3M
2023-04-17 14.80 15.15 14.76 15.04 22.1M
2023-04-14 14.75 14.96 14.72 14.84 12.2M
2023-04-13 14.82 14.89 14.65 14.73 9.4M
2023-04-12 14.88 15.14 14.76 14.88 11.3M
2023-04-11 15.00 15.19 14.80 14.94 16.4M
2023-04-10 15.38 15.49 14.83 14.90 18.6M
2023-04-07 15.25 15.41 15.01 15.28 22.6M
2023-04-06 15.18 15.72 14.96 15.28 29.5M
2023-04-04 15.02 15.18 14.93 15.07 21.3M
2023-04-03 14.45 15.15 14.45 15.12 33.7M
2023-03-31 14.60 14.94 14.53 14.67 19.5M
2023-03-30 14.83 14.89 14.35 14.53 24.1M
2023-03-29 14.95 15.11 14.70 14.83 30.5M
2023-03-28 15.08 15.36 14.63 15.14 59.4M
2023-03-27 13.95 14.93 13.94 14.70 34.2M
2023-03-24 13.96 14.07 13.94 13.98 7.2M
2023-03-23 13.80 14.00 13.79 13.99 7.9M
2023-03-22 14.00 14.04 13.85 13.91 6.6M
2023-03-21 13.92 14.02 13.90 14.00 6.9M
2023-03-20 13.94 14.09 13.90 13.92 8.0M
2023-03-17 13.80 14.00 13.80 13.97 11.5M
2023-03-16 13.80 13.92 13.68 13.69 6.9M
2023-03-15 13.90 14.00 13.80 13.84 8.3M
2023-03-14 14.04 14.05 13.70 13.80 9.6M
2023-03-13 14.19 14.24 13.85 14.07 10.3M
2023-03-10 14.16 14.33 14.08 14.19 10.7M
2023-03-09 14.38 14.41 14.20 14.25 6.7M
2023-03-08 14.21 14.37 14.19 14.37 11.1M
2023-03-07 14.56 14.79 14.25 14.28 17.6M
2023-03-06 14.75 14.78 14.45 14.48 13.6M
2023-03-03 14.82 14.90 14.57 14.70 14.4M
2023-03-02 15.00 15.00 14.75 14.79 15.9M
2023-03-01 14.85 15.13 14.82 15.08 22.6M
2023-02-28 14.78 15.01 14.72 14.93 17.3M
2023-02-27 14.79 14.94 14.71 14.78 15.1M
2023-02-24 15.23 15.35 14.83 14.99 32.2M
2023-02-23 14.90 15.98 14.87 15.40 65.6M
2023-02-22 14.80 15.46 14.77 14.93 40.5M
2023-02-21 14.62 15.58 14.55 14.93 51.4M
2023-02-20 14.20 14.99 14.08 14.69 35.9M
2023-02-17 14.35 14.45 13.97 13.99 16.0M
2023-02-16 14.39 14.94 14.31 14.43 34.2M
2023-02-15 14.43 14.46 14.28 14.33 8.8M
2023-02-14 14.59 14.60 14.31 14.42 14.3M
2023-02-13 14.48 14.63 14.45 14.58 10.0M
2023-02-10 14.63 14.71 14.48 14.57 11.8M
2023-02-09 14.55 14.85 14.53 14.75 19.3M
2023-02-08 14.59 14.70 14.54 14.60 11.8M
2023-02-07 14.50 14.70 14.49 14.59 12.3M
2023-02-06 14.50 14.64 14.32 14.46 15.2M
2023-02-03 14.52 14.86 14.51 14.67 26.8M
2023-02-02 15.15 16.20 14.59 14.61 61.1M
2023-02-01 14.85 15.21 14.72 15.14 31.9M
2023-01-31 14.80 14.97 14.60 14.84 20.0M
2023-01-30 14.90 15.11 14.68 14.95 30.2M
2023-01-20 15.18 15.18 14.30 14.82 46.5M
2023-01-19 14.05 15.49 13.99 15.49 54.2M
2023-01-18 14.01 14.26 13.98 14.08 14.4M
2023-01-17 13.80 14.12 13.76 14.10 17.5M
2023-01-16 13.78 14.23 13.65 14.00 26.5M
2023-01-13 13.60 13.95 13.46 13.75 15.3M
2023-01-12 13.26 13.65 13.20 13.64 10.4M
2023-01-11 13.52 13.55 13.27 13.29 5.7M
2023-01-10 13.50 13.62 13.40 13.44 5.4M
2023-01-09 13.33 13.66 13.33 13.51 8.8M
2023-01-06 13.43 13.67 13.34 13.40 8.6M
2023-01-05 13.33 13.46 13.29 13.44 8.9M
2023-01-04 13.17 13.37 13.17 13.27 5.8M
2023-01-03 13.00 13.26 12.76 13.26 7.3M