China International Marine Containers Group Co Ltd (2039)

2039
🏛️ 香港 →
7.77
最終更新: 2025-09-26
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 5.86 5.92 5.81 5.92 0.3M
2022-12-29 5.87 5.93 5.75 5.84 0.2M
2022-12-28 5.76 5.87 5.76 5.87 0.1M
2022-12-23 5.85 5.85 5.72 5.72 0.1M
2022-12-22 5.84 5.85 5.76 5.76 0.1M
2022-12-21 5.76 5.83 5.68 5.73 0.3M
2022-12-20 5.80 5.86 5.68 5.77 0.4M
2022-12-19 6.07 6.07 5.70 5.79 0.3M
2022-12-16 5.87 6.01 5.87 5.96 0.5M
2022-12-15 6.06 6.06 5.88 5.97 0.4M
2022-12-14 6.24 6.24 6.01 6.01 0.6M
2022-12-13 5.87 6.17 5.86 6.14 1.1M
2022-12-12 6.03 6.06 5.90 5.97 0.5M
2022-12-09 5.98 6.05 5.96 6.03 0.7M
2022-12-08 5.98 6.01 5.91 5.96 0.5M
2022-12-07 6.30 6.30 5.91 5.96 0.8M
2022-12-06 6.10 6.26 6.00 6.17 0.9M
2022-12-05 6.00 6.27 5.94 6.07 1.3M
2022-12-02 5.94 5.99 5.86 5.99 0.4M
2022-12-01 6.02 6.16 5.93 5.93 0.4M
2022-11-30 5.68 6.04 5.63 6.04 2.1M
2022-11-29 5.60 5.72 5.60 5.71 0.4M
2022-11-28 5.65 5.65 5.50 5.60 0.2M
2022-11-25 5.70 5.74 5.59 5.65 0.6M
2022-11-24 5.69 5.73 5.66 5.72 0.1M
2022-11-23 5.78 5.78 5.61 5.67 0.2M
2022-11-22 5.60 5.63 5.47 5.59 0.5M
2022-11-21 5.54 5.54 5.44 5.50 0.4M
2022-11-18 5.68 5.71 5.53 5.54 0.6M
2022-11-17 5.82 5.82 5.57 5.68 0.3M
2022-11-16 5.92 5.92 5.68 5.73 0.8M
2022-11-15 5.71 5.94 5.70 5.84 0.7M
2022-11-14 5.51 5.96 5.51 5.86 1.3M
2022-11-11 5.48 5.64 5.47 5.61 0.6M
2022-11-10 5.47 5.47 5.26 5.40 0.5M
2022-11-09 5.56 5.56 5.40 5.47 0.6M
2022-11-08 5.43 5.48 5.38 5.45 0.3M
2022-11-07 5.44 5.53 5.36 5.44 0.8M
2022-11-04 5.05 5.35 5.05 5.32 1.2M
2022-11-03 5.18 5.21 4.90 4.97 0.6M
2022-11-02 5.03 5.21 4.97 5.21 0.7M
2022-11-01 4.98 5.13 4.96 5.11 0.6M
2022-10-31 5.19 5.19 4.82 5.00 0.8M
2022-10-28 5.09 5.09 4.89 4.97 0.3M
2022-10-27 5.22 5.27 4.98 5.09 0.4M
2022-10-26 5.13 5.13 5.02 5.09 0.5M
2022-10-25 5.20 5.20 5.02 5.03 0.4M
2022-10-24 5.26 5.29 5.04 5.10 0.5M
2022-10-21 5.37 5.39 5.25 5.25 0.5M
2022-10-20 5.42 5.48 5.32 5.40 3.1M
2022-10-19 5.54 5.56 5.40 5.47 0.6M
2022-10-18 5.54 5.54 5.44 5.50 0.3M
2022-10-17 5.45 5.52 5.35 5.50 0.7M
2022-10-14 5.30 5.45 5.24 5.42 0.6M
2022-10-13 5.28 5.31 5.17 5.17 0.4M
2022-10-12 5.22 5.34 5.10 5.24 0.8M
2022-10-11 5.25 5.36 5.20 5.25 0.9M
2022-10-10 5.05 5.22 4.99 5.18 0.6M
2022-10-07 5.37 5.37 5.09 5.10 0.1M
2022-10-06 5.43 5.44 5.26 5.38 0.3M
2022-10-05 5.30 5.49 5.18 5.40 0.5M
2022-10-03 5.00 5.16 4.97 5.10 0.2M
2022-09-30 5.00 5.10 4.96 5.00 0.8M
2022-09-29 5.23 5.26 5.00 5.01 0.5M
2022-09-28 5.35 5.35 5.06 5.06 0.6M
2022-09-27 5.37 5.39 5.22 5.26 0.5M
2022-09-26 5.90 5.90 5.37 5.37 0.4M
2022-09-23 5.53 5.60 5.47 5.52 0.5M
2022-09-22 5.55 5.56 5.41 5.47 0.5M
2022-09-21 5.75 5.75 5.52 5.57 0.8M
2022-09-20 5.60 5.63 5.45 5.63 0.4M
2022-09-19 5.42 5.69 5.39 5.45 0.9M
2022-09-16 5.68 5.74 5.30 5.30 1.2M
2022-09-15 5.70 5.78 5.61 5.63 0.7M
2022-09-14 5.99 5.99 5.65 5.65 2.0M
2022-09-13 6.13 6.26 6.04 6.05 0.3M
2022-09-09 6.00 6.12 6.00 6.12 0.3M
2022-09-08 6.02 6.37 5.97 5.97 0.4M
2022-09-07 6.05 6.06 5.97 6.02 0.5M
2022-09-06 6.04 6.11 6.02 6.06 0.4M
2022-09-05 6.15 6.15 5.97 5.98 0.7M
2022-09-02 6.40 6.40 6.10 6.10 0.9M
2022-09-01 6.46 6.49 6.37 6.37 0.4M
2022-08-31 6.57 6.57 6.26 6.53 2.6M
2022-08-30 6.82 6.82 6.52 6.57 1.5M
2022-08-29 7.18 7.18 6.81 6.81 0.7M
2022-08-26 7.03 7.19 6.92 7.10 0.7M
2022-08-25 6.86 7.10 6.82 7.02 0.6M
2022-08-24 7.09 7.10 6.82 6.82 0.4M
2022-08-23 6.98 7.04 6.96 6.98 0.3M
2022-08-22 7.05 7.12 6.98 7.01 0.5M
2022-08-19 7.26 7.30 7.05 7.05 0.8M
2022-08-18 7.41 7.45 7.25 7.25 0.2M
2022-08-17 7.47 7.54 7.42 7.43 0.3M
2022-08-16 7.70 7.80 7.46 7.47 0.8M
2022-08-15 7.61 7.70 7.57 7.60 0.1M
2022-08-12 7.72 7.75 7.65 7.65 0.1M
2022-08-11 7.69 7.78 7.59 7.65 0.3M
2022-08-10 7.52 7.52 7.38 7.49 0.3M
2022-08-09 7.45 7.54 7.39 7.45 0.4M
2022-08-08 7.42 7.55 7.42 7.43 0.2M
2022-08-05 7.50 7.51 7.30 7.46 0.3M
2022-08-04 7.52 7.52 7.32 7.42 0.2M
2022-08-03 7.31 7.47 7.31 7.37 0.5M
2022-08-02 7.50 7.53 7.29 7.32 0.5M
2022-08-01 7.68 7.68 7.51 7.59 0.4M
2022-07-29 7.74 7.85 7.59 7.60 0.4M
2022-07-28 7.88 7.88 7.76 7.80 0.3M
2022-07-27 8.00 8.00 7.68 7.89 0.7M
2022-07-26 8.40 8.40 8.21 8.39 1.4M
2022-07-25 8.47 8.47 8.33 8.35 1.0M
2022-07-22 8.48 8.48 8.32 8.39 1.1M
2022-07-21 8.35 8.41 8.28 8.32 1.2M
2022-07-20 8.23 8.41 8.20 8.32 1.4M
2022-07-19 8.15 8.16 8.09 8.13 0.6M
2022-07-18 7.87 8.17 7.87 8.09 0.9M
2022-07-15 7.73 7.89 7.69 7.83 0.8M
2022-07-14 8.00 8.00 7.67 7.73 0.6M
2022-07-13 8.11 8.11 7.88 7.92 0.5M
2022-07-12 7.95 8.08 7.87 8.07 0.7M
2022-07-11 8.16 8.23 8.01 8.08 0.5M
2022-07-08 8.37 8.40 8.23 8.23 0.2M
2022-07-07 8.17 8.29 8.12 8.28 0.2M
2022-07-06 8.37 8.37 8.07 8.15 0.4M
2022-07-05 8.47 8.47 8.27 8.33 0.4M
2022-07-04 8.51 8.51 8.33 8.40 0.3M
2022-06-30 8.47 8.52 8.40 8.48 0.4M
2022-06-29 8.65 8.65 8.39 8.44 0.4M
2022-06-28 8.59 8.59 8.40 8.57 1.2M
2022-06-27 8.12 8.40 8.12 8.28 0.6M
2022-06-24 8.20 8.20 8.01 8.08 0.4M
2022-06-23 8.13 8.20 7.99 8.11 0.5M
2022-06-22 8.32 8.32 8.00 8.07 0.6M
2022-06-21 8.12 8.12 7.95 8.07 0.3M
2022-06-20 8.12 8.12 7.92 8.00 0.4M
2022-06-17 8.20 8.20 8.01 8.04 1.1M
2022-06-16 8.53 8.53 8.08 8.16 0.7M
2022-06-15 8.52 8.52 8.29 8.33 1.1M
2022-06-14 8.39 8.52 8.27 8.47 0.9M
2022-06-13 8.80 8.80 8.40 8.40 0.7M
2022-06-10 8.48 8.48 8.37 8.48 0.2M
2022-06-09 8.57 8.57 8.45 8.51 0.5M
2022-06-08 8.65 8.65 8.51 8.55 0.6M
2022-06-07 8.72 8.72 8.53 8.60 0.3M
2022-06-06 8.57 8.73 8.57 8.69 0.5M
2022-06-02 8.63 8.65 8.47 8.57 0.5M
2022-06-01 8.53 8.59 8.40 8.57 0.5M
2022-05-31 8.41 8.49 8.32 8.49 1.5M
2022-05-30 8.32 8.40 8.24 8.36 0.4M
2022-05-27 8.44 8.44 8.17 8.21 1.0M
2022-05-26 8.11 8.28 7.88 8.27 1.2M
2022-05-25 7.81 8.05 7.76 7.99 0.7M
2022-05-24 7.85 7.95 7.75 7.77 0.5M
2022-05-23 7.71 7.89 7.68 7.83 0.4M
2022-05-20 7.56 7.77 7.47 7.71 0.6M
2022-05-19 7.63 7.63 7.39 7.49 0.7M
2022-05-18 7.53 7.67 7.45 7.59 1.0M
2022-05-17 7.49 7.52 7.28 7.48 0.4M
2022-05-16 7.53 7.53 7.25 7.33 0.4M
2022-05-13 7.35 7.41 7.25 7.36 0.3M
2022-05-12 7.28 7.29 7.13 7.25 0.3M
2022-05-11 7.19 7.44 7.15 7.27 0.7M
2022-05-10 7.15 7.25 6.91 7.19 1.6M
2022-05-06 7.43 7.55 7.17 7.19 1.4M
2022-05-05 7.37 7.75 7.35 7.60 1.5M
2022-05-04 7.36 7.44 7.33 7.33 0.2M
2022-05-03 7.33 7.47 7.23 7.36 0.6M
2022-04-29 7.20 7.37 7.00 7.27 1.0M
2022-04-28 7.20 7.33 7.07 7.13 0.9M
2022-04-27 7.15 7.25 7.04 7.07 0.9M
2022-04-26 7.49 7.57 7.21 7.23 0.7M
2022-04-25 7.92 7.92 7.45 7.47 0.7M
2022-04-22 7.65 8.04 7.56 7.97 0.7M
2022-04-21 7.99 8.01 7.65 7.68 1.3M
2022-04-20 8.03 8.15 8.00 8.01 0.6M
2022-04-19 8.08 8.23 8.03 8.09 0.4M
2022-04-14 8.08 8.20 8.00 8.17 0.6M
2022-04-13 8.09 8.31 8.05 8.08 1.0M
2022-04-12 8.20 8.25 7.91 8.13 1.1M
2022-04-11 8.25 8.28 7.93 8.15 1.8M
2022-04-08 8.23 8.24 8.07 8.21 1.2M
2022-04-07 8.39 8.39 8.08 8.19 1.1M
2022-04-06 8.61 8.61 8.15 8.29 1.7M
2022-04-04 8.67 8.77 8.52 8.56 0.7M
2022-04-01 8.47 8.73 8.32 8.65 1.6M
2022-03-31 8.77 8.83 8.47 8.55 1.9M
2022-03-30 8.24 8.65 8.21 8.63 1.7M
2022-03-29 8.05 8.35 7.89 8.20 1.6M
2022-03-28 8.07 8.09 7.61 7.92 1.9M
2022-03-25 8.59 8.59 8.07 8.12 0.8M
2022-03-24 8.48 8.85 8.40 8.55 0.9M
2022-03-23 8.40 8.53 8.39 8.49 0.5M
2022-03-22 8.15 8.44 8.15 8.40 0.5M
2022-03-21 8.43 8.56 8.15 8.28 0.9M
2022-03-18 8.59 8.59 8.25 8.43 1.3M
2022-03-17 8.65 8.65 8.33 8.52 1.4M
2022-03-16 7.80 8.49 7.68 8.31 1.3M
2022-03-15 7.96 8.01 7.31 7.53 1.4M
2022-03-14 8.48 8.67 8.15 8.29 1.6M
2022-03-11 8.33 8.67 8.04 8.48 1.4M
2022-03-10 8.01 8.53 7.97 8.41 1.5M
2022-03-09 7.81 7.89 7.55 7.89 1.5M
2022-03-08 8.25 8.32 7.71 7.81 0.8M
2022-03-07 8.60 8.64 8.24 8.29 0.8M
2022-03-04 8.63 8.80 8.57 8.71 0.7M
2022-03-03 8.53 8.87 8.53 8.73 1.0M
2022-03-02 8.48 8.56 8.35 8.56 1.0M
2022-03-01 8.63 8.69 8.51 8.51 0.6M
2022-02-28 8.60 8.68 8.56 8.63 0.4M
2022-02-25 8.73 8.85 8.68 8.71 0.5M
2022-02-24 8.76 8.84 8.65 8.69 0.9M
2022-02-23 8.89 8.95 8.76 8.85 0.3M
2022-02-22 8.97 8.99 8.72 8.87 1.0M
2022-02-21 9.00 9.08 8.97 9.04 0.3M
2022-02-18 9.05 9.16 8.95 9.05 0.6M
2022-02-17 9.21 9.32 9.07 9.13 0.8M
2022-02-16 9.33 9.39 9.24 9.27 0.4M
2022-02-15 9.25 9.36 9.20 9.28 0.7M
2022-02-14 9.27 9.36 9.21 9.29 0.5M
2022-02-11 9.39 9.55 9.29 9.32 0.7M
2022-02-10 9.45 9.67 9.43 9.47 0.7M
2022-02-09 9.48 9.56 9.35 9.49 0.7M
2022-02-08 9.41 9.49 9.29 9.49 1.4M
2022-02-07 9.45 9.48 9.39 9.47 0.4M
2022-02-04 9.36 9.52 9.35 9.47 0.5M
2022-01-31 9.44 9.67 9.33 9.35 0.3M
2022-01-28 9.44 9.44 9.15 9.33 1.7M
2022-01-27 9.41 9.51 9.40 9.51 1.5M
2022-01-26 9.47 9.53 9.41 9.47 0.6M
2022-01-25 9.52 9.53 9.41 9.47 1.0M
2022-01-24 9.59 9.65 9.56 9.64 0.5M
2022-01-21 9.76 9.81 9.60 9.69 0.7M
2022-01-20 9.67 9.87 9.67 9.79 0.6M
2022-01-19 10.09 10.11 9.67 9.67 1.3M
2022-01-18 9.76 10.13 9.76 10.11 1.0M
2022-01-17 9.84 10.00 9.72 9.88 0.9M
2022-01-14 9.87 9.99 9.53 9.84 1.5M
2022-01-13 9.81 10.00 9.75 9.91 0.8M
2022-01-12 9.87 9.87 9.69 9.77 0.9M
2022-01-11 9.89 9.93 9.67 9.77 1.3M
2022-01-10 9.44 9.92 9.44 9.89 2.1M
2022-01-07 9.45 9.52 9.39 9.45 0.3M
2022-01-06 9.45 9.51 9.36 9.44 0.4M
2022-01-05 9.35 9.53 9.35 9.49 1.0M
2022-01-04 9.59 9.59 9.36 9.40 0.8M
2022-01-03 9.36 9.60 9.36 9.59 0.3M