CIG ShangHai Co Ltd Class A (603083)

603083
🏛️ 中国 →
132.26
最終更新: 2025-09-29
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 11.13 11.36 11.10 11.24 2.7M
2022-12-29 11.40 11.40 11.14 11.15 3.1M
2022-12-28 11.41 11.45 11.21 11.36 3.5M
2022-12-27 11.57 11.60 11.25 11.41 4.0M
2022-12-26 11.45 11.58 11.30 11.49 3.3M
2022-12-23 11.18 11.49 11.10 11.41 4.4M
2022-12-22 11.51 11.56 11.19 11.19 5.0M
2022-12-21 11.45 11.70 11.43 11.51 3.1M
2022-12-20 11.49 11.67 11.39 11.58 4.0M
2022-12-19 11.85 11.86 11.28 11.50 7.5M
2022-12-16 12.10 12.15 11.87 11.88 5.5M
2022-12-15 11.90 12.23 11.88 12.20 6.4M
2022-12-14 12.00 12.19 11.91 11.93 5.4M
2022-12-13 12.26 12.33 12.00 12.02 4.7M
2022-12-12 12.08 12.28 12.00 12.19 5.6M
2022-12-09 12.20 12.27 12.03 12.16 4.8M
2022-12-08 12.31 12.36 12.00 12.26 5.3M
2022-12-07 12.41 12.49 12.28 12.37 5.8M
2022-12-06 12.80 12.85 12.33 12.39 9.5M
2022-12-05 12.68 13.47 12.61 12.87 15.7M
2022-12-02 12.20 12.66 12.15 12.47 11.9M
2022-12-01 11.84 12.45 11.82 12.29 10.3M
2022-11-30 11.87 12.13 11.81 11.90 6.5M
2022-11-29 11.80 11.95 11.77 11.87 6.1M
2022-11-28 11.68 11.92 11.60 11.85 6.9M
2022-11-25 11.98 12.08 11.84 11.85 6.2M
2022-11-24 12.23 12.49 11.97 12.03 8.8M
2022-11-23 12.26 12.37 11.81 12.15 11.1M
2022-11-22 12.59 12.80 12.25 12.26 13.9M
2022-11-21 12.60 12.75 11.95 12.53 16.9M
2022-11-18 12.38 12.97 12.26 12.45 18.5M
2022-11-17 12.05 12.37 12.04 12.36 8.6M
2022-11-16 12.20 12.53 12.05 12.12 12.8M
2022-11-15 12.21 12.51 12.12 12.40 9.9M
2022-11-14 12.30 12.42 12.04 12.23 9.7M
2022-11-11 12.45 12.60 12.16 12.23 13.4M
2022-11-10 12.23 12.56 12.15 12.24 11.8M
2022-11-09 12.30 12.46 12.10 12.23 8.9M
2022-11-08 12.16 12.40 11.92 12.35 10.3M
2022-11-07 12.45 12.48 12.13 12.25 11.8M
2022-11-04 12.30 12.44 12.13 12.41 13.1M
2022-11-03 12.37 12.43 12.03 12.24 12.9M
2022-11-02 12.30 12.55 12.23 12.41 16.5M
2022-11-01 11.99 12.38 11.99 12.34 16.8M
2022-10-31 11.50 12.26 11.38 11.99 17.1M
2022-10-28 11.90 12.49 11.90 12.02 20.5M
2022-10-27 12.36 12.69 12.13 12.19 23.8M
2022-10-26 12.10 12.66 11.91 12.35 24.2M
2022-10-25 12.09 12.40 11.83 12.30 20.3M
2022-10-24 12.20 12.43 11.96 12.09 20.0M
2022-10-21 12.55 12.72 11.95 12.20 24.3M
2022-10-20 12.91 13.11 12.50 12.50 27.7M
2022-10-19 13.90 14.03 12.93 13.03 39.8M
2022-10-18 14.02 14.19 13.60 14.12 43.1M
2022-10-17 13.70 14.76 13.60 14.46 64.3M
2022-10-14 14.18 14.18 13.66 14.18 75.4M
2022-10-13 12.89 12.89 12.89 12.89 2.9M
2022-10-12 11.72 11.72 11.72 11.72 2.9M
2022-10-11 10.65 10.65 10.65 10.65 2.8M
2022-10-10 9.37 9.68 9.25 9.68 6.7M
2022-09-30 9.20 9.36 9.16 9.17 2.2M
2022-09-29 9.37 9.54 9.19 9.23 2.4M
2022-09-28 9.44 9.61 9.33 9.34 3.2M
2022-09-27 9.14 9.52 9.14 9.51 3.6M
2022-09-26 9.41 9.41 9.13 9.15 3.0M
2022-09-23 9.50 9.59 9.28 9.42 3.6M
2022-09-22 9.42 9.65 9.38 9.50 3.5M
2022-09-21 9.56 9.58 9.33 9.49 3.5M
2022-09-20 9.42 9.57 9.34 9.41 3.3M
2022-09-19 9.61 9.65 9.29 9.39 4.6M
2022-09-16 9.90 9.93 9.65 9.65 4.2M
2022-09-15 10.38 10.39 9.79 9.90 7.6M
2022-09-14 10.26 10.41 10.16 10.33 4.8M
2022-09-13 10.60 10.62 10.38 10.51 5.9M
2022-09-09 10.67 10.70 10.45 10.52 7.1M
2022-09-08 11.05 11.08 10.56 10.67 10.3M
2022-09-07 11.45 11.45 10.97 11.00 10.5M
2022-09-06 11.45 11.63 11.25 11.39 11.7M
2022-09-05 11.53 11.78 11.25 11.63 17.2M
2022-09-02 12.23 12.30 11.45 11.70 30.9M
2022-09-01 10.73 11.98 10.70 11.98 16.5M
2022-08-31 10.60 11.74 10.40 10.89 12.4M
2022-08-30 10.38 10.87 10.31 10.67 4.6M
2022-08-29 10.30 10.43 10.15 10.37 1.8M
2022-08-26 10.55 10.72 10.34 10.41 2.6M
2022-08-25 10.81 10.82 10.33 10.51 3.3M
2022-08-24 11.12 11.12 10.60 10.74 3.5M
2022-08-23 11.00 11.16 10.96 11.08 2.6M
2022-08-22 11.17 11.30 10.97 11.04 3.6M
2022-08-19 11.27 11.63 11.13 11.15 6.2M
2022-08-18 10.86 11.53 10.85 11.26 7.4M
2022-08-17 10.77 10.93 10.65 10.91 3.4M
2022-08-16 10.79 10.79 10.60 10.68 2.5M
2022-08-15 11.00 11.00 10.70 10.75 2.9M
2022-08-12 11.12 11.17 10.86 10.90 3.4M
2022-08-11 11.02 11.24 11.00 11.12 5.3M
2022-08-10 10.79 10.95 10.73 10.93 3.4M
2022-08-09 10.88 10.95 10.69 10.81 3.1M
2022-08-08 10.78 10.88 10.62 10.87 3.6M
2022-08-05 10.53 10.75 10.46 10.70 5.0M
2022-08-04 10.22 10.42 10.19 10.42 4.0M
2022-08-03 9.99 10.44 9.99 10.16 5.0M
2022-08-02 10.30 10.31 9.78 9.94 4.9M
2022-08-01 10.39 10.47 10.30 10.40 2.1M
2022-07-29 10.58 10.65 10.34 10.39 2.9M
2022-07-28 10.44 10.59 10.40 10.54 3.5M
2022-07-27 10.28 10.43 10.14 10.38 2.5M
2022-07-26 10.23 10.26 10.12 10.25 2.1M
2022-07-25 10.36 10.49 10.14 10.17 2.1M
2022-07-22 10.41 10.49 10.24 10.31 2.8M
2022-07-21 10.28 10.43 10.22 10.35 3.6M
2022-07-20 10.27 10.32 10.17 10.27 2.9M
2022-07-19 10.19 10.30 10.13 10.25 3.6M
2022-07-18 9.68 10.13 9.66 10.13 5.2M
2022-07-15 9.95 10.03 9.70 9.71 4.1M
2022-07-14 10.09 10.10 9.95 10.02 2.0M
2022-07-13 9.78 10.14 9.75 10.01 3.0M
2022-07-12 9.96 10.04 9.80 9.81 2.9M
2022-07-11 10.20 10.24 9.91 9.97 2.9M
2022-07-08 10.05 10.35 10.04 10.24 4.5M
2022-07-07 9.84 10.07 9.81 10.06 3.8M
2022-07-06 9.94 10.04 9.73 9.82 2.7M
2022-07-05 10.08 10.16 9.82 9.97 3.7M
2022-07-04 10.15 10.17 9.98 10.12 3.1M
2022-07-01 10.15 10.28 10.11 10.18 2.8M
2022-06-30 10.11 10.31 10.10 10.15 3.5M
2022-06-29 10.34 10.44 10.15 10.15 4.6M
2022-06-28 10.15 10.31 10.08 10.30 4.5M
2022-06-27 10.15 10.20 10.09 10.15 3.1M
2022-06-24 10.19 10.19 10.02 10.07 3.3M
2022-06-23 9.85 10.09 9.81 10.08 3.1M
2022-06-22 10.12 10.13 9.85 9.86 3.8M
2022-06-21 10.29 10.29 10.01 10.13 5.0M
2022-06-20 10.24 10.30 10.16 10.23 4.0M
2022-06-17 10.13 10.35 10.13 10.23 6.1M
2022-06-16 9.91 10.30 9.88 10.18 7.1M
2022-06-15 9.84 10.13 9.84 9.90 4.1M
2022-06-14 9.97 9.97 9.58 9.88 5.0M
2022-06-13 10.15 10.25 9.88 9.97 5.0M
2022-06-10 9.73 10.49 9.71 10.00 8.1M
2022-06-09 10.25 10.48 9.72 9.82 16.2M
2022-06-08 10.64 11.31 10.50 10.69 19.9M
2022-06-07 10.54 10.55 10.27 10.28 3.2M
2022-06-06 10.33 10.55 10.30 10.41 4.3M
2022-06-02 10.22 10.37 10.03 10.33 4.3M
2022-06-01 10.04 10.39 10.04 10.25 5.2M
2022-05-31 9.95 10.03 9.80 10.02 3.3M
2022-05-30 9.89 9.97 9.75 9.91 3.2M
2022-05-27 10.03 10.13 9.80 9.86 4.6M
2022-05-26 9.72 10.38 9.54 10.04 8.5M
2022-05-25 9.34 9.62 9.34 9.59 2.9M
2022-05-24 9.90 9.94 9.31 9.34 5.5M
2022-05-23 9.67 9.87 9.63 9.84 4.4M
2022-05-20 9.63 9.70 9.52 9.63 3.4M
2022-05-19 9.38 9.59 9.38 9.57 3.0M
2022-05-18 9.47 9.70 9.45 9.53 3.3M
2022-05-17 9.62 9.62 9.32 9.41 3.4M
2022-05-16 9.89 9.92 9.52 9.56 3.3M
2022-05-13 9.75 9.80 9.54 9.69 2.9M
2022-05-12 9.35 9.70 9.35 9.69 4.5M
2022-05-11 9.53 9.70 9.43 9.43 5.6M
2022-05-10 9.14 9.52 9.08 9.46 6.1M
2022-05-09 9.17 9.50 9.10 9.20 6.4M
2022-05-06 8.96 9.18 8.81 9.07 5.0M
2022-05-05 9.00 9.35 8.85 9.14 8.1M
2022-04-29 9.04 9.29 8.73 9.17 14.6M
2022-04-28 9.66 9.83 9.56 9.70 4.7M
2022-04-27 9.16 9.59 9.10 9.56 3.9M
2022-04-26 9.66 9.77 9.00 9.17 5.4M
2022-04-25 10.32 10.46 9.60 9.60 5.2M
2022-04-22 10.44 10.77 10.31 10.55 4.1M
2022-04-21 11.15 11.15 10.52 10.54 6.2M
2022-04-20 11.55 11.70 11.31 11.41 3.1M
2022-04-19 11.59 11.62 11.34 11.41 2.4M
2022-04-18 11.64 11.64 11.20 11.53 2.6M
2022-04-15 11.73 11.86 11.40 11.58 3.1M
2022-04-14 11.73 12.12 11.73 11.88 4.1M
2022-04-13 11.76 11.88 11.51 11.53 2.9M
2022-04-12 11.82 11.88 11.35 11.77 3.9M
2022-04-11 12.38 12.38 11.68 11.72 5.3M
2022-04-08 12.71 12.86 12.30 12.39 4.0M
2022-04-07 13.12 13.18 12.67 12.67 4.8M
2022-04-06 13.09 13.26 13.08 13.12 3.3M
2022-04-01 13.28 13.36 13.06 13.11 4.0M
2022-03-31 13.40 13.47 13.24 13.35 3.7M
2022-03-30 13.43 13.51 13.18 13.40 5.3M
2022-03-29 13.47 13.70 13.31 13.44 7.7M
2022-03-28 13.09 13.37 12.93 13.25 4.7M
2022-03-25 13.05 13.35 13.04 13.08 4.2M
2022-03-24 13.47 13.60 13.10 13.14 8.3M
2022-03-23 12.89 13.90 12.89 13.75 12.1M
2022-03-22 13.09 13.13 12.89 12.95 4.3M
2022-03-21 13.27 13.42 13.00 13.16 5.0M
2022-03-18 13.26 13.45 13.15 13.36 4.3M
2022-03-17 13.47 13.65 13.31 13.35 6.2M
2022-03-16 13.03 13.47 12.68 13.47 7.7M
2022-03-15 13.28 13.62 12.96 13.01 6.6M
2022-03-14 13.37 13.85 13.31 13.36 6.2M
2022-03-11 13.21 13.59 13.12 13.52 5.4M
2022-03-10 13.99 14.13 13.51 13.52 7.7M
2022-03-09 14.04 14.30 13.03 13.69 9.7M
2022-03-08 13.99 14.30 13.79 14.03 6.5M
2022-03-07 14.41 14.42 13.86 14.01 6.4M
2022-03-04 14.71 14.98 14.33 14.50 8.5M
2022-03-03 15.32 15.39 14.84 14.85 6.9M
2022-03-02 15.08 15.46 14.85 15.03 8.0M
2022-03-01 15.26 15.28 14.96 15.16 6.8M
2022-02-28 14.90 15.49 14.54 15.26 13.0M
2022-02-25 14.99 15.28 14.87 14.93 6.7M
2022-02-24 15.36 15.68 14.30 14.90 15.3M
2022-02-23 15.21 15.35 15.01 15.16 10.0M
2022-02-22 15.31 15.63 15.05 15.18 15.9M
2022-02-21 14.98 16.25 14.95 15.68 23.6M
2022-02-18 14.34 14.87 14.28 14.77 13.2M
2022-02-17 14.47 14.55 14.20 14.24 8.3M
2022-02-16 14.72 14.87 14.36 14.55 7.8M
2022-02-15 14.69 14.85 14.20 14.50 10.2M
2022-02-14 14.39 15.00 14.36 14.55 13.7M
2022-02-11 14.50 14.93 14.39 14.45 14.1M
2022-02-10 15.15 15.45 14.52 14.89 26.3M
2022-02-09 13.38 14.75 13.36 14.75 11.5M
2022-02-08 13.02 13.43 12.97 13.41 4.4M
2022-02-07 13.17 13.29 12.91 13.11 4.4M
2022-01-28 12.41 13.29 12.40 13.00 7.8M
2022-01-27 13.12 13.12 12.28 12.29 5.9M
2022-01-26 12.76 13.23 12.71 13.00 4.6M
2022-01-25 13.67 13.77 12.71 12.71 8.8M
2022-01-24 13.80 14.17 13.55 13.63 7.5M
2022-01-21 13.76 14.20 13.76 13.84 5.4M
2022-01-20 14.30 14.46 13.74 13.75 9.4M
2022-01-19 13.90 14.22 13.88 14.17 6.7M
2022-01-18 14.29 14.36 14.00 14.05 10.9M
2022-01-17 13.75 14.54 13.68 14.39 17.0M
2022-01-14 13.58 14.20 13.50 13.97 16.9M
2022-01-13 13.60 14.60 13.60 13.64 19.7M
2022-01-12 13.20 13.34 13.17 13.27 3.2M
2022-01-11 13.22 13.31 13.11 13.21 3.3M
2022-01-10 12.94 13.37 12.78 13.28 5.5M
2022-01-07 13.25 13.30 12.88 12.94 4.6M
2022-01-06 13.26 13.34 13.17 13.25 3.3M
2022-01-05 13.41 13.55 13.16 13.28 5.0M
2022-01-04 13.24 13.57 13.20 13.46 5.7M