Chinese Universe Publishing And Media Co Ltd (600373)

600373
🏛️ 中国 →
10.16
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
2022-12-30 9.49 9.61 9.47 9.57 5.7M
2022-12-29 9.53 9.62 9.44 9.46 3.8M
2022-12-28 9.44 9.59 9.38 9.57 6.3M
2022-12-27 9.49 9.50 9.40 9.44 4.0M
2022-12-26 9.33 9.50 9.29 9.47 6.4M
2022-12-23 9.22 9.47 9.21 9.33 3.4M
2022-12-22 9.26 9.47 9.22 9.26 4.9M
2022-12-21 9.18 9.32 9.15 9.25 3.3M
2022-12-20 9.27 9.37 9.15 9.18 5.4M
2022-12-19 9.50 9.55 9.26 9.32 6.4M
2022-12-16 9.56 9.58 9.46 9.50 3.9M
2022-12-15 9.57 9.65 9.49 9.53 6.2M
2022-12-14 9.58 9.65 9.49 9.54 5.8M
2022-12-13 9.47 9.71 9.40 9.63 9.2M
2022-12-12 9.55 9.61 9.43 9.46 10.3M
2022-12-09 9.84 9.84 9.50 9.50 17.8M
2022-12-08 9.83 9.85 9.68 9.80 6.8M
2022-12-07 9.75 9.90 9.61 9.83 10.8M
2022-12-06 9.83 9.99 9.72 9.77 9.8M
2022-12-05 9.73 9.88 9.65 9.81 11.7M
2022-12-02 9.71 9.74 9.61 9.67 5.0M
2022-12-01 9.64 9.74 9.61 9.67 7.9M
2022-11-30 9.58 9.78 9.56 9.63 10.1M
2022-11-29 9.45 9.66 9.41 9.61 11.4M
2022-11-28 9.29 9.53 9.18 9.46 10.0M
2022-11-25 9.30 9.45 9.24 9.40 8.3M
2022-11-24 9.32 9.35 9.22 9.30 4.6M
2022-11-23 9.34 9.35 9.21 9.28 8.0M
2022-11-22 9.13 9.55 9.11 9.35 13.8M
2022-11-21 9.30 9.42 9.11 9.14 9.9M
2022-11-18 9.19 9.71 9.15 9.36 26.0M
2022-11-17 9.18 9.25 9.08 9.16 11.3M
2022-11-16 9.00 9.08 8.99 9.04 5.9M
2022-11-15 8.90 9.04 8.89 9.03 8.2M
2022-11-14 8.93 9.02 8.89 8.93 5.3M
2022-11-11 9.00 9.08 8.92 8.92 7.5M
2022-11-10 8.76 8.95 8.72 8.91 6.9M
2022-11-09 8.85 8.88 8.79 8.79 4.8M
2022-11-08 8.86 8.89 8.77 8.86 5.2M
2022-11-07 8.74 8.96 8.71 8.86 9.1M
2022-11-04 8.66 8.85 8.65 8.76 7.7M
2022-11-03 8.58 8.72 8.52 8.68 5.3M
2022-11-02 8.69 8.82 8.65 8.68 9.5M
2022-11-01 8.49 8.62 8.47 8.62 7.8M
2022-10-31 8.27 8.57 8.27 8.53 9.0M
2022-10-28 8.53 8.59 8.28 8.30 6.3M
2022-10-27 8.37 8.60 8.36 8.55 7.7M
2022-10-26 8.22 8.38 8.19 8.36 5.4M
2022-10-25 8.29 8.38 8.13 8.20 6.2M
2022-10-24 8.56 8.62 8.23 8.31 7.9M
2022-10-21 8.54 8.61 8.51 8.53 4.2M
2022-10-20 8.53 8.65 8.48 8.56 3.9M
2022-10-19 8.63 8.68 8.53 8.54 5.4M
2022-10-18 8.70 8.72 8.62 8.64 4.6M
2022-10-17 8.60 8.72 8.59 8.68 4.9M
2022-10-14 8.58 8.71 8.56 8.65 7.8M
2022-10-13 8.50 8.56 8.43 8.53 8.4M
2022-10-12 8.37 8.54 8.30 8.54 5.8M
2022-10-11 8.40 8.44 8.28 8.40 3.8M
2022-10-10 8.43 8.49 8.35 8.39 5.5M
2022-09-30 8.33 8.48 8.32 8.39 5.4M
2022-09-29 8.60 8.63 8.30 8.32 7.7M
2022-09-28 8.64 8.67 8.51 8.53 4.8M
2022-09-27 8.46 8.67 8.45 8.65 5.2M
2022-09-26 8.68 8.69 8.43 8.45 8.6M
2022-09-23 8.85 8.87 8.68 8.74 5.1M
2022-09-22 8.91 8.95 8.81 8.82 4.8M
2022-09-21 8.86 8.99 8.73 8.97 5.9M
2022-09-20 8.76 8.93 8.76 8.86 5.5M
2022-09-19 8.88 8.92 8.67 8.75 6.5M
2022-09-16 9.01 9.08 8.85 8.86 9.5M
2022-09-15 9.12 9.20 8.98 9.03 7.8M
2022-09-14 9.10 9.14 9.06 9.09 5.5M
2022-09-13 9.28 9.31 9.20 9.21 5.9M
2022-09-09 9.18 9.27 9.15 9.26 6.0M
2022-09-08 9.23 9.26 9.16 9.18 5.6M
2022-09-07 9.35 9.36 9.18 9.22 10.6M
2022-09-06 9.42 9.44 9.33 9.37 9.7M
2022-09-05 9.40 9.43 9.30 9.40 7.5M
2022-09-02 9.34 9.45 9.33 9.38 8.5M
2022-09-01 9.32 9.45 9.31 9.34 9.6M
2022-08-31 9.43 9.50 9.25 9.34 24.3M
2022-08-30 9.49 9.72 9.46 9.69 12.9M
2022-08-29 9.52 9.54 9.38 9.49 12.5M
2022-08-26 9.39 9.76 9.32 9.66 19.2M
2022-08-25 9.29 9.42 9.24 9.39 10.4M
2022-08-24 9.30 9.44 9.24 9.25 11.3M
2022-08-23 9.24 9.34 9.20 9.32 7.5M
2022-08-22 9.11 9.26 9.04 9.25 7.3M
2022-08-19 9.08 9.26 9.05 9.10 8.4M
2022-08-18 9.17 9.20 9.04 9.06 7.3M
2022-08-17 9.18 9.23 9.11 9.22 5.3M
2022-08-16 9.15 9.23 9.12 9.18 4.6M
2022-08-15 9.24 9.24 9.11 9.18 7.1M
2022-08-12 9.17 9.31 9.10 9.25 9.5M
2022-08-11 8.98 9.16 8.97 9.16 9.6M
2022-08-10 8.99 9.00 8.91 8.94 4.4M
2022-08-09 9.04 9.05 8.94 8.99 5.9M
2022-08-08 9.03 9.07 8.93 9.05 4.9M
2022-08-05 8.93 9.02 8.86 9.02 7.0M
2022-08-04 8.93 8.93 8.82 8.89 6.6M
2022-08-03 9.00 9.07 8.85 8.85 8.2M
2022-08-02 9.23 9.23 8.86 8.99 14.3M
2022-08-01 9.27 9.29 9.17 9.27 5.9M
2022-07-29 9.30 9.34 9.25 9.31 6.8M
2022-07-28 9.35 9.41 9.27 9.29 7.7M
2022-07-27 9.38 9.42 9.32 9.34 3.7M
2022-07-26 9.36 9.42 9.31 9.41 5.8M
2022-07-25 9.42 9.48 9.30 9.34 4.2M
2022-07-22 9.48 9.54 9.31 9.42 6.3M
2022-07-21 9.43 9.58 9.39 9.48 10.0M
2022-07-20 9.41 9.43 9.36 9.40 7.3M
2022-07-19 9.29 9.39 9.27 9.38 7.4M
2022-07-18 9.17 9.32 9.17 9.29 7.6M
2022-07-15 9.34 9.35 9.15 9.17 7.4M
2022-07-14 9.37 9.42 9.33 9.35 6.4M
2022-07-13 9.32 9.40 9.32 9.36 5.4M
2022-07-12 9.31 9.36 9.26 9.30 5.5M
2022-07-11 9.35 9.37 9.26 9.31 6.8M
2022-07-08 9.36 9.43 9.31 9.34 6.4M
2022-07-07 9.42 9.42 9.31 9.36 8.9M
2022-07-06 9.78 9.78 9.36 9.39 17.0M
2022-07-05 9.93 9.95 9.70 9.78 10.1M
2022-07-04 9.91 9.93 9.78 9.93 6.2M
2022-07-01 10.00 10.01 9.85 9.91 8.1M
2022-06-30 9.97 10.06 9.90 9.99 11.4M
2022-06-29 10.05 10.10 9.89 9.93 11.1M
2022-06-28 9.82 10.05 9.77 10.04 14.8M
2022-06-27 9.81 9.92 9.79 9.85 10.2M
2022-06-24 9.78 9.82 9.72 9.81 7.6M
2022-06-23 9.74 9.78 9.60 9.75 8.8M
2022-06-22 9.85 9.92 9.64 9.67 17.2M
2022-06-21 9.77 9.91 9.72 9.89 12.5M
2022-06-20 9.81 9.85 9.72 9.76 9.9M
2022-06-17 9.96 9.99 9.68 9.82 12.5M
2022-06-16 9.89 10.12 9.88 9.98 10.7M
2022-06-15 9.94 10.02 9.80 9.88 11.4M
2022-06-14 10.44 10.54 10.17 10.54 11.7M
2022-06-13 10.66 10.74 10.42 10.54 9.3M
2022-06-10 10.46 10.69 10.41 10.66 8.9M
2022-06-09 10.52 10.59 10.39 10.51 8.4M
2022-06-08 10.70 10.76 10.39 10.52 12.1M
2022-06-07 10.68 10.68 10.54 10.58 6.4M
2022-06-06 10.65 10.71 10.56 10.66 7.1M
2022-06-02 10.82 10.82 10.60 10.69 8.1M
2022-06-01 10.78 10.96 10.73 10.88 9.4M
2022-05-31 10.65 10.78 10.60 10.72 6.4M
2022-05-30 10.60 10.69 10.54 10.69 7.8M
2022-05-27 10.56 10.75 10.51 10.61 6.9M
2022-05-26 10.54 10.59 10.42 10.56 6.7M
2022-05-25 10.18 10.52 10.16 10.52 8.4M
2022-05-24 10.53 10.53 10.17 10.18 8.4M
2022-05-23 10.64 10.73 10.52 10.55 8.9M
2022-05-20 10.37 10.48 10.37 10.46 7.3M
2022-05-19 10.18 10.36 10.15 10.36 6.0M
2022-05-18 10.40 10.44 10.27 10.29 4.8M
2022-05-17 10.45 10.51 10.25 10.40 6.1M
2022-05-16 10.42 10.47 10.33 10.44 7.7M
2022-05-13 10.30 10.44 10.30 10.38 5.8M
2022-05-12 10.24 10.37 10.18 10.27 7.0M
2022-05-11 10.25 10.51 10.23 10.30 10.9M
2022-05-10 10.03 10.27 9.99 10.25 9.1M
2022-05-09 10.01 10.24 9.99 10.18 5.3M
2022-05-06 10.03 10.16 9.95 10.02 7.3M
2022-05-05 10.20 10.28 10.03 10.21 9.3M
2022-04-29 9.75 10.38 9.74 10.21 14.7M
2022-04-28 9.80 9.83 9.50 9.66 11.7M
2022-04-27 9.75 9.86 9.45 9.86 14.6M
2022-04-26 9.93 10.06 9.69 9.74 9.5M
2022-04-25 10.07 10.14 9.87 9.89 13.6M
2022-04-22 10.08 10.28 10.00 10.23 10.3M
2022-04-21 10.53 10.63 10.08 10.10 16.4M
2022-04-20 10.75 11.02 10.54 10.57 11.9M
2022-04-19 10.60 10.82 10.50 10.81 11.0M
2022-04-18 10.96 10.96 10.50 10.61 11.5M
2022-04-15 11.26 11.31 10.96 11.04 13.5M
2022-04-14 11.21 11.35 11.11 11.33 6.4M
2022-04-13 11.46 11.48 11.16 11.16 8.1M
2022-04-12 11.40 11.53 11.16 11.50 9.3M
2022-04-11 11.32 11.48 11.13 11.18 9.2M
2022-04-08 11.46 11.59 11.22 11.40 7.6M
2022-04-07 11.66 11.70 11.44 11.45 7.7M
2022-04-06 11.57 11.73 11.46 11.65 9.0M
2022-04-01 11.24 11.66 11.12 11.62 10.4M
2022-03-31 11.28 11.38 11.17 11.31 6.8M
2022-03-30 11.12 11.30 10.98 11.27 7.9M
2022-03-29 11.14 11.17 10.96 11.05 5.0M
2022-03-28 10.90 11.17 10.84 11.11 6.6M
2022-03-25 10.86 11.12 10.86 10.95 5.9M
2022-03-24 11.03 11.11 10.85 10.96 5.9M
2022-03-23 11.10 11.27 11.06 11.14 6.0M
2022-03-22 10.99 11.13 10.86 11.06 5.2M
2022-03-21 11.14 11.30 10.89 11.00 9.5M
2022-03-18 10.55 11.21 10.52 11.08 11.6M
2022-03-17 10.55 10.90 10.43 10.62 10.2M
2022-03-16 10.38 10.46 9.86 10.41 14.7M
2022-03-15 11.01 11.10 10.25 10.25 11.6M
2022-03-14 11.36 11.49 11.11 11.12 8.1M
2022-03-11 11.02 11.48 10.82 11.44 11.4M
2022-03-10 11.15 11.38 11.05 11.15 9.2M
2022-03-09 11.13 11.24 10.55 10.86 10.8M
2022-03-08 11.64 11.70 11.10 11.10 11.1M
2022-03-07 11.62 11.90 11.50 11.64 12.1M
2022-03-04 11.62 11.71 11.45 11.66 7.4M
2022-03-03 11.75 11.81 11.62 11.66 6.2M
2022-03-02 11.64 11.73 11.59 11.70 4.3M
2022-03-01 11.72 11.78 11.56 11.71 10.2M
2022-02-28 11.52 11.64 11.40 11.63 6.8M
2022-02-25 11.54 11.70 11.44 11.52 10.0M
2022-02-24 11.62 11.74 11.23 11.39 12.2M
2022-02-23 11.61 11.97 11.60 11.73 13.4M
2022-02-22 12.08 12.14 11.50 11.59 17.2M
2022-02-21 12.05 12.30 12.02 12.20 7.2M
2022-02-18 11.90 12.12 11.85 12.11 7.3M
2022-02-17 12.14 12.19 11.91 11.98 8.7M
2022-02-16 12.15 12.33 12.12 12.21 7.6M
2022-02-15 12.13 12.25 11.95 12.04 8.0M
2022-02-14 12.38 12.38 12.05 12.11 10.2M
2022-02-11 12.65 12.77 12.31 12.38 13.0M
2022-02-10 12.60 12.77 12.39 12.72 11.7M
2022-02-09 11.90 12.69 11.81 12.60 21.6M
2022-02-08 11.49 11.85 11.43 11.84 10.6M
2022-02-07 11.53 11.58 11.32 11.50 9.2M
2022-01-28 11.51 11.52 11.26 11.33 8.5M
2022-01-27 11.62 11.64 11.26 11.28 8.3M
2022-01-26 11.74 11.80 11.49 11.60 9.0M
2022-01-25 12.04 12.24 11.66 11.66 12.8M
2022-01-24 12.00 12.26 11.91 12.18 12.0M
2022-01-21 12.45 12.74 11.99 12.06 18.3M
2022-01-20 12.90 13.07 12.45 12.55 17.8M
2022-01-19 12.63 13.35 12.60 13.07 30.6M
2022-01-18 12.83 13.02 12.33 12.45 15.3M
2022-01-17 12.53 12.94 12.53 12.89 16.0M
2022-01-14 12.56 12.71 12.38 12.64 16.4M
2022-01-13 12.81 13.06 12.51 12.57 17.2M
2022-01-12 12.89 12.95 12.55 12.81 18.4M
2022-01-11 12.95 13.11 12.77 12.91 16.0M
2022-01-10 13.11 13.19 12.63 12.94 24.1M
2022-01-07 13.60 14.04 13.15 13.23 40.8M
2022-01-06 13.13 14.19 13.13 13.31 38.9M
2022-01-05 13.00 13.34 12.90 13.14 27.8M
2022-01-04 12.52 13.55 12.38 13.21 45.6M