Chongqing New Dazheng Property Grp (002968)

002968
🏛️ 中国 →
13.08
最終更新: 2025-09-12
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 12.45 12.58 12.21 12.51 1.7M
2023-12-28 12.03 12.52 12.02 12.45 2.5M
2023-12-27 12.03 12.25 11.93 12.12 2.3M
2023-12-26 12.12 12.16 11.95 11.98 1.8M
2023-12-25 12.61 12.61 11.91 12.09 3.0M
2023-12-22 12.79 12.79 12.43 12.51 2.2M
2023-12-21 12.43 12.77 12.41 12.71 2.3M
2023-12-20 12.71 12.84 12.43 12.43 1.8M
2023-12-19 12.74 12.90 12.61 12.71 2.5M
2023-12-18 12.90 13.14 12.65 12.71 2.1M
2023-12-15 12.80 13.21 12.77 12.91 2.5M
2023-12-14 12.65 12.83 12.59 12.63 2.4M
2023-12-13 12.86 12.86 12.53 12.55 1.6M
2023-12-12 12.71 12.96 12.51 12.92 3.6M
2023-12-11 12.81 12.93 12.53 12.71 2.8M
2023-12-08 13.28 13.33 12.85 12.85 2.7M
2023-12-07 13.37 13.43 13.22 13.29 2.5M
2023-12-06 13.12 13.41 13.12 13.36 1.7M
2023-12-05 13.47 13.47 13.15 13.15 1.7M
2023-12-04 13.34 13.50 13.28 13.44 2.3M
2023-12-01 13.41 13.50 13.24 13.35 1.3M
2023-11-30 13.45 13.58 13.28 13.35 2.0M
2023-11-29 13.63 13.67 13.40 13.41 1.7M
2023-11-28 13.48 13.68 13.38 13.58 2.4M
2023-11-27 13.82 13.86 13.40 13.48 3.2M
2023-11-24 14.04 14.14 13.83 13.83 2.1M
2023-11-23 13.75 13.98 13.55 13.96 2.7M
2023-11-22 13.97 14.10 13.74 13.74 2.9M
2023-11-21 13.70 14.31 13.70 13.93 4.4M
2023-11-20 13.54 13.86 13.45 13.69 2.4M
2023-11-17 13.52 13.63 13.48 13.54 1.2M
2023-11-16 13.66 13.68 13.48 13.56 1.6M
2023-11-15 13.75 13.84 13.59 13.61 2.1M
2023-11-14 13.47 13.72 13.41 13.67 2.2M
2023-11-13 13.28 13.52 13.28 13.48 2.6M
2023-11-10 13.34 13.41 13.16 13.28 2.2M
2023-11-09 13.47 13.59 13.30 13.40 2.1M
2023-11-08 13.41 13.53 13.29 13.43 2.5M
2023-11-07 13.41 13.45 13.20 13.35 2.5M
2023-11-06 13.17 13.44 13.15 13.43 2.7M
2023-11-03 13.04 13.26 13.04 13.17 2.2M
2023-11-02 13.16 13.23 13.01 13.08 2.7M
2023-11-01 13.16 13.20 13.02 13.11 2.4M
2023-10-31 13.08 13.29 12.83 13.11 3.0M
2023-10-30 12.80 13.17 12.75 13.05 3.7M
2023-10-27 12.68 12.95 12.55 12.88 3.0M
2023-10-26 12.50 12.56 12.29 12.55 2.4M
2023-10-25 12.64 12.95 12.54 12.58 2.4M
2023-10-24 12.20 12.68 12.20 12.65 3.1M
2023-10-23 12.62 12.62 12.06 12.17 3.3M
2023-10-20 12.42 12.79 12.42 12.73 3.3M
2023-10-19 12.51 12.76 12.48 12.50 2.1M
2023-10-18 12.89 12.96 12.56 12.56 3.0M
2023-10-17 12.82 13.07 12.75 12.97 2.0M
2023-10-16 12.92 13.04 12.74 12.87 2.4M
2023-10-13 13.13 13.21 12.91 12.95 2.3M
2023-10-12 12.95 13.42 12.95 13.14 4.8M
2023-10-11 12.69 13.23 12.68 12.95 3.7M
2023-10-10 12.95 12.95 12.67 12.69 3.4M
2023-10-09 13.26 13.28 12.80 12.84 4.9M
2023-09-28 13.28 13.44 13.27 13.34 2.5M
2023-09-27 13.26 13.45 13.21 13.23 3.6M
2023-09-26 13.45 13.53 13.24 13.26 4.5M
2023-09-25 13.80 13.80 13.16 13.44 7.9M
2023-09-22 14.29 14.30 13.65 14.04 8.9M
2023-09-21 13.80 15.10 13.65 14.30 11.7M
2023-09-20 13.71 14.00 13.64 13.74 3.4M
2023-09-19 13.81 13.92 13.60 13.70 3.2M
2023-09-18 13.66 14.02 13.58 13.87 3.3M
2023-09-15 14.08 14.36 13.74 13.79 5.1M
2023-09-14 14.34 14.34 13.73 13.84 3.8M
2023-09-13 14.60 14.79 14.24 14.37 4.5M
2023-09-12 14.80 14.90 14.50 14.67 4.5M
2023-09-11 15.27 15.58 14.71 14.92 5.3M
2023-09-08 15.54 15.68 15.00 15.23 7.8M
2023-09-07 15.67 16.20 15.61 15.62 9.8M
2023-09-06 15.72 16.38 15.68 16.06 14.9M
2023-09-05 16.19 16.25 15.55 15.72 16.2M
2023-09-04 14.71 16.09 14.71 16.09 11.4M
2023-09-01 15.51 15.97 14.55 14.63 12.5M
2023-08-31 15.17 16.00 14.99 15.08 15.9M
2023-08-30 15.39 16.41 15.00 15.54 27.4M
2023-08-29 14.40 15.39 14.20 15.39 21.1M
2023-08-28 13.37 13.99 13.10 13.99 5.4M
2023-08-25 12.75 12.98 12.66 12.72 3.6M
2023-08-24 12.92 13.01 12.74 12.86 3.1M
2023-08-23 13.26 13.27 12.92 12.92 3.3M
2023-08-22 13.42 13.51 13.08 13.31 3.5M
2023-08-21 13.46 13.67 13.33 13.38 3.1M
2023-08-18 13.85 13.98 13.43 13.43 4.5M
2023-08-17 13.98 13.98 13.65 13.88 5.6M
2023-08-16 13.74 14.18 13.62 13.91 6.7M
2023-08-15 14.15 14.22 13.68 13.75 5.0M
2023-08-14 14.09 14.18 13.75 14.18 6.0M
2023-08-11 14.69 14.99 14.21 14.34 8.4M
2023-08-10 14.86 14.93 14.54 14.66 5.7M
2023-08-09 15.34 15.34 14.80 14.86 7.3M
2023-08-08 16.39 16.44 15.21 15.36 9.2M
2023-08-07 16.90 16.97 16.13 16.38 8.6M
2023-08-04 17.85 18.04 17.26 17.44 6.4M
2023-08-03 17.68 17.89 17.08 17.69 6.8M
2023-08-02 17.40 18.01 17.31 17.70 8.7M
2023-08-01 17.56 18.00 17.30 17.50 10.2M
2023-07-31 17.47 18.09 17.47 17.81 13.2M
2023-07-28 16.96 17.78 16.95 17.48 15.0M
2023-07-27 17.50 17.63 16.58 16.98 12.7M
2023-07-26 17.54 19.07 17.02 18.23 20.3M
2023-07-25 16.94 17.70 16.80 17.53 17.9M
2023-07-24 17.50 17.98 16.37 16.93 18.8M
2023-07-21 15.53 16.98 15.44 16.98 8.5M
2023-07-20 15.15 15.63 15.02 15.44 3.3M
2023-07-19 14.97 15.19 14.80 15.11 1.7M
2023-07-18 14.95 15.07 14.72 14.96 1.4M
2023-07-17 14.85 14.99 14.71 14.91 1.1M
2023-07-14 15.20 15.20 14.89 14.95 1.4M
2023-07-13 15.08 15.27 15.01 15.18 1.5M
2023-07-12 15.15 15.28 15.01 15.08 1.1M
2023-07-11 15.35 15.45 15.16 15.22 1.6M
2023-07-10 15.42 15.73 15.22 15.26 2.2M
2023-07-07 15.51 15.68 15.27 15.38 3.4M
2023-07-06 15.44 16.16 15.16 15.58 4.3M
2023-07-05 15.32 15.48 15.12 15.37 1.4M
2023-07-04 15.39 15.40 15.06 15.28 1.6M
2023-07-03 15.25 15.63 15.19 15.39 2.2M
2023-06-30 15.14 15.34 15.07 15.11 1.9M
2023-06-29 15.06 15.16 14.86 15.09 1.7M
2023-06-28 14.96 15.13 14.58 15.01 2.5M
2023-06-27 14.26 15.07 14.20 15.01 3.4M
2023-06-26 14.50 14.63 14.22 14.38 3.3M
2023-06-21 15.15 15.26 14.57 14.58 3.7M
2023-06-20 15.37 15.42 15.09 15.14 2.5M
2023-06-19 15.50 15.60 15.27 15.31 1.7M
2023-06-16 15.88 15.91 15.44 15.58 2.4M
2023-06-15 15.85 15.89 15.62 15.86 1.6M
2023-06-14 15.98 16.10 15.72 15.79 1.4M
2023-06-13 16.50 16.58 15.94 15.97 1.7M
2023-06-12 16.03 16.57 16.01 16.49 1.4M
2023-06-09 16.60 16.60 16.04 16.14 1.5M
2023-06-08 16.95 17.05 16.65 16.74 1.4M
2023-06-07 16.53 17.18 16.53 16.89 1.8M
2023-06-06 16.84 16.96 16.53 16.55 2.1M
2023-06-05 17.31 17.39 16.52 16.86 3.6M
2023-06-02 17.31 17.55 16.99 17.46 2.7M
2023-06-01 17.41 17.52 16.96 17.26 2.4M
2023-05-31 17.95 17.95 17.25 17.47 1.6M
2023-05-30 17.54 17.70 17.15 17.66 1.5M
2023-05-29 17.35 17.65 17.34 17.46 1.3M
2023-05-26 17.51 17.52 17.06 17.35 1.1M
2023-05-25 17.59 17.70 17.18 17.45 1.0M
2023-05-24 17.78 17.78 17.47 17.57 0.9M
2023-05-23 18.05 18.05 17.69 17.81 1.0M
2023-05-22 18.29 18.31 17.74 18.00 1.6M
2023-05-19 18.17 18.29 17.88 18.21 1.0M
2023-05-18 18.05 18.27 18.02 18.19 0.9M
2023-05-17 17.90 18.27 17.90 18.10 0.7M
2023-05-16 18.43 18.52 17.93 18.08 1.2M
2023-05-15 18.38 18.55 18.02 18.44 0.8M
2023-05-12 18.79 19.05 18.45 18.48 1.0M
2023-05-11 18.84 19.06 18.62 18.69 0.6M
2023-05-10 18.96 19.00 18.50 18.75 0.7M
2023-05-09 18.91 19.33 18.76 18.95 1.0M
2023-05-08 19.30 19.30 18.81 19.03 0.8M
2023-05-05 18.98 19.45 18.79 19.22 1.3M
2023-05-04 18.88 19.45 18.88 18.98 0.8M
2023-04-28 18.80 19.18 18.80 19.00 0.6M
2023-04-27 18.86 18.99 18.53 18.76 0.6M
2023-04-26 17.96 19.07 17.96 18.72 1.1M
2023-04-25 18.73 18.75 17.88 18.23 1.2M
2023-04-24 18.91 18.95 18.51 18.65 1.0M
2023-04-21 19.44 19.72 18.91 18.96 0.9M
2023-04-20 19.83 19.83 19.20 19.35 0.8M
2023-04-19 20.18 20.18 19.65 19.83 0.9M
2023-04-18 20.58 20.61 20.11 20.28 0.6M
2023-04-17 20.77 20.85 20.22 20.48 0.8M
2023-04-14 20.72 20.96 20.41 20.62 0.6M
2023-04-13 21.17 21.29 20.58 20.66 0.8M
2023-04-12 21.29 21.46 20.68 21.17 0.9M
2023-04-11 21.50 21.50 21.00 21.26 0.4M
2023-04-10 21.97 21.97 21.30 21.52 0.9M
2023-04-07 21.57 22.13 21.46 22.00 0.6M
2023-04-06 21.90 21.98 21.47 21.57 0.5M
2023-04-04 22.76 22.86 21.80 21.98 1.2M
2023-04-03 22.77 23.25 22.58 22.86 1.2M
2023-03-31 22.25 22.78 21.90 22.66 1.1M
2023-03-30 22.03 22.32 22.00 22.03 0.5M
2023-03-29 22.28 22.28 21.80 22.11 0.6M
2023-03-28 22.67 22.93 21.70 22.27 1.4M
2023-03-27 23.05 23.40 22.63 23.20 0.6M
2023-03-24 22.90 23.41 22.82 23.28 0.7M
2023-03-23 23.29 23.60 22.71 23.03 0.6M
2023-03-22 22.89 23.59 22.50 23.36 0.6M
2023-03-21 22.68 22.95 22.40 22.89 0.6M
2023-03-20 23.08 25.09 22.51 22.61 1.0M
2023-03-17 22.92 23.15 22.60 22.85 0.4M
2023-03-16 23.48 23.48 22.65 22.78 0.7M
2023-03-15 23.64 23.75 23.15 23.43 0.5M
2023-03-14 23.58 23.83 23.26 23.40 0.7M
2023-03-13 24.21 24.21 23.38 23.61 0.7M
2023-03-10 24.29 24.39 24.00 24.07 0.3M
2023-03-09 24.51 24.63 24.10 24.31 0.4M
2023-03-08 24.13 24.64 24.13 24.39 0.3M
2023-03-07 24.94 25.10 24.41 24.45 0.4M
2023-03-06 25.26 25.39 24.76 24.94 0.8M
2023-03-03 25.05 25.30 24.70 25.26 1.0M
2023-03-02 25.07 25.10 24.57 25.05 0.6M
2023-03-01 24.88 25.10 24.65 25.00 0.8M
2023-02-28 24.42 25.08 24.35 24.82 0.7M
2023-02-27 24.61 24.82 24.40 24.42 0.3M
2023-02-24 25.30 25.30 24.36 24.62 0.5M
2023-02-23 24.90 25.30 24.78 25.00 0.7M
2023-02-22 24.69 24.88 24.36 24.86 0.7M
2023-02-21 24.96 25.09 24.51 24.59 0.7M
2023-02-20 24.51 24.90 24.30 24.86 0.4M
2023-02-17 24.42 24.89 24.25 24.39 0.4M
2023-02-16 24.98 25.27 24.36 24.40 0.8M
2023-02-15 24.98 25.50 24.74 24.98 0.9M
2023-02-14 25.13 25.15 24.70 24.98 0.6M
2023-02-13 24.65 25.06 24.33 24.97 0.8M
2023-02-10 24.60 25.00 24.43 24.61 0.7M
2023-02-09 24.40 24.72 24.30 24.57 0.6M
2023-02-08 24.66 25.25 24.30 24.33 0.8M
2023-02-07 24.30 25.10 24.16 24.65 0.8M
2023-02-06 24.58 24.68 23.92 24.31 0.9M
2023-02-03 24.61 25.30 24.50 24.63 1.4M
2023-02-02 24.28 24.77 24.10 24.60 1.3M
2023-02-01 24.45 24.45 23.95 24.28 1.0M
2023-01-31 23.81 24.37 23.81 24.36 0.6M
2023-01-30 24.88 24.88 23.80 24.14 1.7M
2023-01-20 24.40 24.96 23.97 24.40 1.4M
2023-01-19 24.14 24.24 23.57 24.10 0.4M
2023-01-18 24.00 24.38 23.75 24.00 0.6M
2023-01-17 24.54 24.55 23.84 24.13 0.8M
2023-01-16 23.96 24.65 23.70 24.26 1.6M
2023-01-13 24.21 24.66 23.87 24.11 0.9M
2023-01-12 24.16 24.79 24.16 24.48 0.8M
2023-01-11 24.47 25.25 24.00 24.47 1.3M
2023-01-10 23.92 24.78 23.92 24.68 2.0M
2023-01-09 25.00 25.00 23.50 23.75 2.8M
2023-01-06 24.99 25.20 24.12 24.50 2.0M
2023-01-05 24.91 25.40 24.58 24.65 3.6M
2023-01-04 25.20 25.97 24.21 24.90 5.1M
2023-01-03 21.82 23.97 21.81 23.97 2.3M