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
2023-12-29 5.06 5.06 4.95 5.00 1.0M
2023-12-28 5.09 5.14 5.03 5.04 1.0M
2023-12-27 5.27 5.27 5.02 5.08 0.9M
2023-12-22 5.25 5.27 5.14 5.20 1.5M
2023-12-21 4.99 5.25 4.86 5.15 1.9M
2023-12-20 5.08 5.17 4.94 5.00 0.5M
2023-12-19 5.01 5.14 5.00 5.08 0.6M
2023-12-18 5.14 5.22 5.01 5.01 0.9M
2023-12-15 5.00 5.20 5.00 5.15 1.6M
2023-12-14 4.80 5.04 4.80 4.95 1.2M
2023-12-13 4.97 5.01 4.74 4.82 2.2M
2023-12-12 4.98 5.11 4.94 5.01 1.3M
2023-12-11 4.77 5.30 4.46 4.98 4.8M
2023-12-08 4.80 4.80 4.64 4.74 0.1M
2023-12-07 4.67 4.75 4.60 4.74 0.4M
2023-12-06 4.57 4.73 4.57 4.67 0.6M
2023-12-05 4.73 4.80 4.65 4.65 0.6M
2023-12-04 4.66 4.82 4.61 4.76 0.9M
2023-12-01 4.77 4.77 4.61 4.66 0.4M
2023-11-30 4.89 4.89 4.70 4.70 0.5M
2023-11-29 4.80 4.90 4.72 4.74 1.1M
2023-11-28 4.77 4.84 4.77 4.79 0.1M
2023-11-27 4.84 4.84 4.74 4.74 0.4M
2023-11-24 4.85 4.87 4.80 4.80 0.1M
2023-11-23 4.85 4.95 4.78 4.88 0.5M
2023-11-22 4.90 5.00 4.76 4.81 0.8M
2023-11-21 4.81 4.99 4.81 4.93 1.9M
2023-11-20 4.58 4.84 4.57 4.79 0.9M
2023-11-17 4.55 4.67 4.51 4.62 0.9M
2023-11-16 4.68 4.74 4.51 4.52 0.3M
2023-11-15 4.68 4.68 4.47 4.62 0.7M
2023-11-14 4.26 4.51 4.26 4.45 1.3M
2023-11-13 4.20 4.28 4.20 4.28 0.1M
2023-11-10 4.17 4.25 4.17 4.21 0.1M
2023-11-09 4.28 4.28 4.19 4.22 0.3M
2023-11-08 4.23 4.29 4.20 4.25 0.2M
2023-11-07 4.19 4.33 4.18 4.20 0.5M
2023-11-06 4.20 4.25 4.18 4.19 0.2M
2023-11-03 4.15 4.24 4.15 4.19 0.3M
2023-11-02 4.13 4.20 4.12 4.15 0.1M
2023-11-01 4.22 4.22 4.09 4.13 0.2M
2023-10-31 4.14 4.18 4.10 4.12 0.1M
2023-10-30 4.28 4.28 4.11 4.20 0.3M
2023-10-27 4.14 4.20 4.05 4.20 0.4M
2023-10-26 4.13 4.13 4.00 4.03 0.8M
2023-10-25 4.08 4.18 4.04 4.04 1.2M
2023-10-24 4.13 4.13 4.00 4.08 0.5M
2023-10-20 4.18 4.18 4.06 4.13 0.2M
2023-10-19 4.25 4.25 4.06 4.14 0.7M
2023-10-18 4.13 4.29 4.13 4.24 6.1M
2023-10-17 4.08 4.16 4.03 4.14 1.4M
2023-10-16 4.15 4.15 4.01 4.02 1.9M
2023-10-13 4.20 4.23 4.11 4.11 0.9M
2023-10-12 4.17 4.24 4.17 4.20 0.6M
2023-10-11 4.25 4.30 4.14 4.14 1.0M
2023-10-10 4.16 4.33 4.13 4.20 1.4M
2023-10-09 4.28 4.28 4.13 4.16 1.3M
2023-10-06 4.25 4.32 4.25 4.28 0.2M
2023-10-05 4.31 4.37 4.25 4.25 0.2M
2023-10-04 4.35 4.37 4.22 4.34 0.2M
2023-10-03 4.54 4.54 4.23 4.42 0.3M
2023-09-29 4.50 4.56 4.48 4.52 0.1M
2023-09-28 4.52 4.61 4.52 4.57 0.1M
2023-09-27 4.59 4.64 4.47 4.56 0.6M
2023-09-26 4.48 4.59 4.48 4.57 0.6M
2023-09-25 4.60 4.65 4.48 4.48 0.6M
2023-09-22 4.51 4.62 4.51 4.61 0.3M
2023-09-21 4.50 4.60 4.45 4.51 0.8M
2023-09-20 4.58 4.58 4.48 4.53 0.5M
2023-09-19 4.50 4.61 4.49 4.58 0.4M
2023-09-18 4.50 4.68 4.41 4.50 0.7M
2023-09-15 4.39 4.52 4.39 4.45 0.8M
2023-09-14 4.50 4.50 4.41 4.42 0.2M
2023-09-13 4.47 4.51 4.41 4.46 0.2M
2023-09-12 4.50 4.53 4.37 4.45 0.9M
2023-09-11 4.45 4.52 4.28 4.51 0.8M
2023-09-07 4.50 4.54 4.45 4.46 0.7M
2023-09-06 4.48 4.48 4.38 4.48 0.5M
2023-09-05 4.56 4.60 4.50 4.52 0.2M
2023-09-04 4.40 4.56 4.40 4.56 0.5M
2023-08-31 4.54 4.54 4.36 4.36 0.5M
2023-08-30 4.55 4.60 4.45 4.47 0.4M
2023-08-29 4.58 4.60 4.55 4.58 0.3M
2023-08-28 4.55 4.87 4.55 4.56 1.0M
2023-08-25 4.40 4.50 4.30 4.46 0.5M
2023-08-24 4.37 4.44 4.36 4.40 0.4M
2023-08-23 4.45 4.47 4.31 4.31 0.8M
2023-08-22 4.59 4.59 4.38 4.44 0.9M
2023-08-21 4.60 4.64 4.46 4.49 1.0M
2023-08-18 4.70 4.72 4.60 4.60 0.6M
2023-08-17 4.69 4.74 4.60 4.70 0.3M
2023-08-16 4.72 4.73 4.64 4.68 0.9M
2023-08-15 4.93 4.93 4.74 4.77 0.4M
2023-08-14 4.92 4.92 4.74 4.86 0.6M
2023-08-11 5.02 5.04 4.86 4.91 0.8M
2023-08-10 4.87 5.08 4.81 5.08 1.9M
2023-08-09 4.93 4.98 4.81 4.84 0.6M
2023-08-08 4.80 4.95 4.74 4.93 1.0M
2023-08-07 4.87 4.87 4.67 4.74 0.6M
2023-08-04 4.92 4.98 4.81 4.83 0.7M
2023-08-03 4.84 4.88 4.73 4.88 0.8M
2023-08-02 4.74 4.85 4.73 4.82 1.1M
2023-08-01 4.66 4.80 4.66 4.70 0.9M
2023-07-31 4.48 4.70 4.46 4.65 2.3M
2023-07-28 4.42 4.46 4.37 4.43 0.6M
2023-07-27 4.42 4.48 4.42 4.44 0.2M
2023-07-26 4.45 4.45 4.39 4.40 0.4M
2023-07-25 4.31 4.46 4.31 4.45 0.4M
2023-07-24 4.65 4.65 4.48 4.50 0.5M
2023-07-21 4.58 4.66 4.57 4.62 0.7M
2023-07-20 4.63 4.75 4.61 4.68 0.3M
2023-07-19 4.68 4.68 4.57 4.67 0.4M
2023-07-18 4.78 4.78 4.68 4.71 0.3M
2023-07-14 4.73 4.80 4.73 4.77 0.4M
2023-07-13 4.70 4.78 4.62 4.73 0.8M
2023-07-12 4.67 4.73 4.63 4.63 0.3M
2023-07-11 4.69 4.70 4.61 4.70 0.2M
2023-07-10 4.74 4.74 4.52 4.58 0.3M
2023-07-07 4.63 4.67 4.57 4.57 0.2M
2023-07-06 4.68 4.69 4.59 4.63 0.4M
2023-07-05 4.69 4.69 4.58 4.63 0.3M
2023-07-04 4.75 4.75 4.66 4.68 0.4M
2023-07-03 4.66 4.77 4.60 4.69 0.4M
2023-06-30 4.50 4.55 4.45 4.55 0.3M
2023-06-29 4.49 4.51 4.43 4.43 0.5M
2023-06-28 4.45 4.50 4.38 4.49 0.6M
2023-06-27 4.30 4.47 4.30 4.44 0.4M
2023-06-26 4.26 4.40 4.26 4.30 1.0M
2023-06-23 4.65 4.65 4.08 4.21 1.6M
2023-06-21 4.67 4.71 4.65 4.68 0.5M
2023-06-20 4.77 4.77 4.70 4.72 0.2M
2023-06-19 4.82 4.86 4.70 4.77 0.5M
2023-06-16 4.89 4.89 4.80 4.80 0.9M
2023-06-15 4.88 4.88 4.76 4.86 0.1M
2023-06-14 4.90 4.90 4.73 4.79 0.5M
2023-06-13 4.89 4.89 4.78 4.79 0.4M
2023-06-12 4.90 4.92 4.81 4.81 0.4M
2023-06-09 4.97 4.97 4.89 4.90 0.3M
2023-06-08 4.91 4.91 4.81 4.89 0.4M
2023-06-07 4.93 4.93 4.85 4.86 0.3M
2023-06-06 4.89 5.00 4.89 4.89 0.2M
2023-06-05 5.00 5.00 4.94 4.98 0.1M
2023-06-02 4.88 4.94 4.76 4.91 0.2M
2023-06-01 4.63 4.88 4.62 4.83 0.2M
2023-05-31 4.94 4.94 4.70 4.70 0.6M
2023-05-30 4.97 4.97 4.75 4.80 0.3M
2023-05-29 4.83 4.90 4.79 4.82 0.2M
2023-05-25 4.95 4.95 4.81 4.82 0.4M
2023-05-24 4.98 4.98 4.87 4.87 0.5M
2023-05-23 5.10 5.10 4.98 4.99 0.2M
2023-05-22 5.18 5.18 5.00 5.01 0.2M
2023-05-19 5.15 5.15 5.00 5.01 0.2M
2023-05-18 5.11 5.15 5.03 5.08 0.4M
2023-05-17 5.24 5.24 5.10 5.10 0.6M
2023-05-16 5.25 5.25 5.14 5.24 0.4M
2023-05-15 5.13 5.25 5.04 5.17 0.6M
2023-05-12 5.19 5.24 5.08 5.13 0.2M
2023-05-11 5.27 5.36 5.18 5.20 0.2M
2023-05-10 5.26 5.28 5.12 5.26 0.5M
2023-05-09 5.27 5.32 5.22 5.27 0.5M
2023-05-08 5.15 5.28 5.15 5.22 0.7M
2023-05-05 5.15 5.17 5.08 5.08 0.3M
2023-05-04 5.08 5.16 5.08 5.13 0.2M
2023-05-03 5.19 5.19 5.01 5.05 0.2M
2023-05-02 5.10 5.19 5.10 5.16 0.1M
2023-04-28 5.08 5.09 5.00 5.06 0.5M
2023-04-27 5.06 5.06 4.96 4.99 0.3M
2023-04-26 4.98 5.08 4.98 5.03 0.2M
2023-04-25 5.05 5.12 4.98 4.98 0.5M
2023-04-24 5.09 5.16 5.08 5.12 0.4M
2023-04-21 5.17 5.17 5.06 5.08 0.5M
2023-04-20 5.25 5.25 5.12 5.15 0.4M
2023-04-19 5.22 5.22 5.15 5.20 0.7M
2023-04-18 5.25 5.27 5.20 5.22 0.4M
2023-04-17 5.25 5.30 5.11 5.22 1.5M
2023-04-14 5.22 5.44 5.19 5.39 0.7M
2023-04-13 5.21 5.31 5.21 5.25 0.2M
2023-04-12 5.27 5.29 5.25 5.27 0.4M
2023-04-11 5.26 5.28 5.19 5.27 0.8M
2023-04-06 5.23 5.30 5.20 5.26 0.6M
2023-04-04 5.40 5.40 5.24 5.27 0.6M
2023-04-03 5.52 5.52 5.37 5.40 0.2M
2023-03-31 5.26 5.44 5.26 5.40 0.6M
2023-03-30 5.27 5.29 5.21 5.26 0.4M
2023-03-29 5.32 5.33 5.26 5.26 0.2M
2023-03-28 5.42 5.42 5.29 5.32 0.3M
2023-03-27 5.53 5.53 5.24 5.29 1.8M
2023-03-24 5.65 5.65 5.49 5.50 0.7M
2023-03-23 5.48 5.77 5.42 5.65 0.9M
2023-03-22 5.35 5.52 5.34 5.48 0.6M
2023-03-21 5.41 5.42 5.30 5.40 0.2M
2023-03-20 5.48 5.54 5.38 5.41 0.3M
2023-03-17 5.30 5.60 5.25 5.56 1.5M
2023-03-16 5.32 5.35 5.25 5.29 0.3M
2023-03-15 5.45 5.45 5.25 5.31 0.4M
2023-03-14 5.33 5.35 5.25 5.25 0.4M
2023-03-13 5.32 5.46 5.22 5.31 0.8M
2023-03-10 5.54 5.54 5.33 5.36 0.5M
2023-03-09 5.64 5.64 5.54 5.54 0.2M
2023-03-08 5.72 5.72 5.52 5.58 0.5M
2023-03-07 5.59 5.77 5.59 5.72 0.9M
2023-03-06 5.74 5.74 5.56 5.61 0.4M
2023-03-03 5.66 5.75 5.59 5.70 0.9M
2023-03-02 5.64 5.72 5.56 5.56 0.6M
2023-03-01 5.55 5.65 5.52 5.64 0.7M
2023-02-28 5.69 5.69 5.45 5.51 0.5M
2023-02-27 5.69 5.69 5.57 5.57 0.5M
2023-02-24 5.80 5.80 5.68 5.69 0.3M
2023-02-23 5.90 5.91 5.74 5.74 0.7M
2023-02-22 6.00 6.00 5.86 5.90 0.4M
2023-02-21 6.02 6.03 5.95 6.00 0.3M
2023-02-20 5.97 6.02 5.95 5.98 0.3M
2023-02-17 5.99 5.99 5.91 5.96 0.2M
2023-02-16 6.14 6.19 5.96 5.98 0.5M
2023-02-15 6.05 6.08 5.98 6.08 0.6M
2023-02-14 6.15 6.17 6.02 6.06 0.4M
2023-02-13 5.83 6.09 5.80 6.09 1.9M
2023-02-10 5.92 5.92 5.80 5.84 0.8M
2023-02-09 5.90 5.95 5.85 5.93 0.8M
2023-02-08 5.96 5.96 5.84 5.86 0.3M
2023-02-07 5.81 5.97 5.81 5.88 0.6M
2023-02-06 6.00 6.02 5.81 5.85 0.6M
2023-02-03 6.12 6.13 5.98 6.01 0.4M
2023-02-02 6.07 6.13 6.03 6.12 0.9M
2023-02-01 6.01 6.08 6.01 6.05 0.9M
2023-01-31 6.03 6.07 5.98 6.01 0.7M
2023-01-30 6.32 6.32 6.00 6.03 0.7M
2023-01-27 6.28 6.32 6.27 6.32 0.2M
2023-01-26 6.20 6.30 6.16 6.27 0.3M
2023-01-20 6.09 6.20 6.05 6.15 0.4M
2023-01-19 6.11 6.11 6.03 6.04 0.2M
2023-01-18 6.20 6.20 6.09 6.11 0.3M
2023-01-17 6.14 6.15 6.03 6.10 0.5M
2023-01-16 5.90 6.13 5.90 6.13 1.3M
2023-01-13 5.95 5.98 5.86 5.89 0.8M
2023-01-12 6.05 6.05 5.92 5.96 0.2M
2023-01-11 6.02 6.04 5.90 5.96 0.6M
2023-01-10 6.10 6.10 5.95 6.05 0.3M
2023-01-09 5.96 6.13 5.90 6.02 0.4M
2023-01-06 6.08 6.08 5.93 5.98 0.6M
2023-01-05 6.02 6.07 5.93 6.01 0.8M
2023-01-04 5.95 6.00 5.93 5.96 0.3M
2023-01-03 5.92 5.98 5.85 5.95 0.3M