CMOC

603993
🏛️ 中国 →
13.80
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
2021-12-31 5.55 5.60 5.53 5.58 86.3M
2021-12-30 5.54 5.56 5.52 5.53 73.7M
2021-12-29 5.55 5.59 5.52 5.53 87.7M
2021-12-28 5.55 5.61 5.52 5.57 97.1M
2021-12-27 5.54 5.57 5.51 5.52 76.4M
2021-12-24 5.66 5.68 5.53 5.54 117.8M
2021-12-23 5.65 5.69 5.63 5.66 97.8M
2021-12-22 5.68 5.68 5.61 5.62 94.7M
2021-12-21 5.60 5.69 5.59 5.68 92.2M
2021-12-20 5.74 5.76 5.62 5.63 125.9M
2021-12-17 5.76 5.90 5.74 5.77 192.2M
2021-12-16 5.61 5.73 5.60 5.72 125.7M
2021-12-15 5.65 5.70 5.59 5.61 164.5M
2021-12-14 5.88 5.89 5.66 5.68 292.2M
2021-12-13 5.89 5.94 5.85 5.91 165.0M
2021-12-10 5.93 5.96 5.84 5.91 159.6M
2021-12-09 6.00 6.03 5.95 5.97 175.6M
2021-12-08 5.94 6.01 5.89 5.98 177.9M
2021-12-07 6.01 6.05 5.82 5.89 219.6M
2021-12-06 6.09 6.14 5.94 5.97 262.8M
2021-12-03 6.03 6.12 5.92 6.09 230.6M
2021-12-02 6.12 6.18 5.97 6.02 218.9M
2021-12-01 5.89 6.16 5.86 6.10 362.5M
2021-11-30 5.87 6.04 5.81 5.89 288.5M
2021-11-29 5.71 5.88 5.67 5.78 265.3M
2021-11-26 5.85 6.00 5.81 5.89 239.2M
2021-11-25 5.94 6.07 5.86 5.88 203.0M
2021-11-24 5.84 5.97 5.77 5.94 211.9M
2021-11-23 5.94 5.99 5.81 5.84 201.9M
2021-11-22 5.70 6.02 5.70 5.88 329.5M
2021-11-19 5.55 5.69 5.52 5.69 246.5M
2021-11-18 5.44 5.58 5.41 5.53 182.1M
2021-11-17 5.41 5.49 5.39 5.47 160.3M
2021-11-16 5.56 5.56 5.38 5.41 180.9M
2021-11-15 5.57 5.60 5.46 5.57 127.3M
2021-11-12 5.63 5.68 5.53 5.55 136.2M
2021-11-11 5.54 5.62 5.52 5.60 118.5M
2021-11-10 5.62 5.62 5.46 5.56 147.9M
2021-11-09 5.69 5.69 5.59 5.64 113.5M
2021-11-08 5.49 5.72 5.48 5.65 229.9M
2021-11-05 5.60 5.74 5.49 5.49 240.9M
2021-11-04 5.90 5.91 5.62 5.67 271.1M
2021-11-03 5.84 5.92 5.71 5.90 124.6M
2021-11-02 6.01 6.02 5.73 5.84 175.3M
2021-11-01 5.99 6.09 5.95 6.00 131.7M
2021-10-29 5.93 6.07 5.87 5.99 163.3M
2021-10-28 6.17 6.20 5.87 5.95 258.3M
2021-10-27 6.38 6.44 6.21 6.25 136.8M
2021-10-26 6.40 6.52 6.35 6.39 142.4M
2021-10-25 6.27 6.43 6.18 6.43 152.8M
2021-10-22 6.41 6.50 6.22 6.30 227.2M
2021-10-21 6.65 6.73 6.52 6.53 210.4M
2021-10-20 6.50 6.71 6.40 6.56 213.4M
2021-10-19 6.59 6.68 6.49 6.65 174.9M
2021-10-18 6.50 6.68 6.45 6.64 249.4M
2021-10-15 6.49 6.71 6.36 6.40 252.7M
2021-10-14 6.30 6.48 6.29 6.45 224.8M
2021-10-13 6.25 6.31 6.20 6.26 136.5M
2021-10-12 6.35 6.39 6.17 6.33 209.1M
2021-10-11 6.13 6.41 6.07 6.35 320.6M
2021-10-08 6.14 6.15 5.95 6.01 183.0M
2021-09-30 5.96 6.09 5.87 6.04 207.7M
2021-09-29 6.19 6.19 5.76 5.90 331.2M
2021-09-28 6.29 6.32 6.15 6.24 210.9M
2021-09-27 6.77 6.80 6.14 6.25 457.8M
2021-09-24 7.13 7.18 6.78 6.82 313.3M
2021-09-23 7.26 7.29 7.04 7.13 239.0M
2021-09-22 7.02 7.24 6.93 7.17 280.2M
2021-09-17 7.50 7.69 6.98 7.28 545.6M
2021-09-16 7.89 8.07 7.54 7.59 492.2M
2021-09-15 7.88 7.96 7.60 7.88 391.9M
2021-09-14 8.20 8.26 7.85 7.89 660.9M
2021-09-13 8.00 8.56 7.94 8.47 1,098.5M
2021-09-10 7.30 8.05 7.25 7.94 1,310.3M
2021-09-09 7.05 7.36 7.01 7.32 441.7M
2021-09-08 7.16 7.21 6.99 7.05 387.4M
2021-09-07 7.09 7.23 7.03 7.19 332.7M
2021-09-06 7.11 7.21 6.75 7.12 329.9M
2021-09-03 7.23 7.51 7.05 7.11 402.8M
2021-09-02 7.16 7.46 7.12 7.37 320.9M
2021-09-01 7.75 7.83 7.04 7.28 641.8M
2021-08-31 7.57 7.83 7.41 7.82 414.9M
2021-08-30 7.80 8.07 7.54 7.67 695.6M
2021-08-27 7.27 7.76 7.18 7.76 626.3M
2021-08-26 7.31 7.49 7.15 7.36 540.9M
2021-08-25 7.24 7.39 6.96 7.32 589.5M
2021-08-24 6.80 7.24 6.71 7.10 655.4M
2021-08-23 6.67 6.82 6.57 6.74 323.7M
2021-08-20 6.65 6.77 6.49 6.64 355.6M
2021-08-19 6.90 6.90 6.49 6.74 519.6M
2021-08-18 6.96 7.25 6.70 7.02 470.6M
2021-08-17 6.86 7.30 6.83 7.06 560.3M
2021-08-16 7.24 7.35 6.92 6.93 492.2M
2021-08-13 6.90 7.35 6.81 7.26 616.6M
2021-08-12 6.80 7.10 6.68 6.98 472.9M
2021-08-11 6.90 6.93 6.66 6.80 370.0M
2021-08-10 7.10 7.10 6.79 6.93 529.4M
2021-08-09 7.01 7.29 6.83 7.20 746.3M
2021-08-06 6.38 6.94 6.31 6.94 709.0M
2021-08-05 6.43 6.47 6.24 6.31 306.5M
2021-08-04 6.24 6.55 6.17 6.51 370.8M
2021-08-03 6.74 6.74 6.17 6.20 555.5M
2021-08-02 6.81 7.03 6.59 6.85 395.5M
2021-07-30 6.95 7.07 6.67 6.91 314.8M
2021-07-29 6.70 7.04 6.57 6.95 418.2M
2021-07-28 6.67 6.94 6.39 6.48 512.5M
2021-07-27 7.50 7.85 6.84 6.92 785.3M
2021-07-26 7.23 7.40 6.93 7.29 548.2M
2021-07-23 7.01 7.35 6.94 7.06 463.5M
2021-07-22 7.03 7.09 6.83 6.91 353.6M
2021-07-21 6.68 7.15 6.65 7.04 530.6M
2021-07-20 6.65 6.72 6.43 6.70 368.2M
2021-07-19 6.66 7.03 6.61 6.81 405.5M
2021-07-16 6.63 7.08 6.55 6.73 546.9M
2021-07-15 6.51 6.76 6.30 6.72 419.5M
2021-07-14 6.66 6.96 6.38 6.62 521.9M
2021-07-13 6.82 6.82 6.40 6.55 515.6M
2021-07-12 6.69 7.10 6.61 6.90 614.7M
2021-07-09 6.17 6.89 6.15 6.65 671.2M
2021-07-08 6.10 6.45 6.06 6.29 673.7M
2021-07-07 5.57 6.28 5.51 6.20 799.8M
2021-07-06 5.56 5.82 5.51 5.71 598.5M
2021-07-05 5.14 5.62 5.14 5.59 614.3M
2021-07-02 5.08 5.17 5.04 5.11 107.8M
2021-07-01 5.16 5.17 5.04 5.06 102.2M
2021-06-30 5.15 5.23 5.13 5.16 101.7M
2021-06-29 5.28 5.30 5.12 5.14 120.6M
2021-06-28 5.35 5.39 5.23 5.27 154.3M
2021-06-25 5.17 5.44 5.17 5.36 331.1M
2021-06-24 5.20 5.25 5.14 5.16 121.3M
2021-06-23 5.13 5.20 5.06 5.19 186.7M
2021-06-22 5.10 5.16 5.08 5.12 124.7M
2021-06-21 5.13 5.14 5.06 5.10 158.6M
2021-06-18 4.98 5.19 4.88 5.19 241.9M
2021-06-17 5.05 5.10 5.04 5.05 107.5M
2021-06-16 5.15 5.21 5.04 5.05 169.5M
2021-06-15 5.40 5.44 5.16 5.17 247.9M
2021-06-11 5.46 5.49 5.32 5.45 190.5M
2021-06-10 5.45 5.49 5.41 5.45 124.3M
2021-06-09 5.44 5.51 5.42 5.46 112.7M
2021-06-08 5.59 5.63 5.40 5.43 243.8M
2021-06-07 5.67 5.72 5.57 5.59 177.1M
2021-06-04 5.61 5.75 5.50 5.67 261.0M
2021-06-03 5.68 5.81 5.66 5.71 201.2M
2021-06-02 5.73 5.82 5.68 5.69 192.6M
2021-06-01 5.76 5.77 5.62 5.75 220.0M
2021-05-31 5.75 5.87 5.71 5.81 250.3M
2021-05-28 5.68 5.84 5.68 5.74 344.3M
2021-05-27 5.63 5.65 5.60 5.61 182.6M
2021-05-26 5.65 5.68 5.58 5.65 209.7M
2021-05-25 5.63 5.69 5.49 5.68 221.5M
2021-05-24 5.78 5.80 5.61 5.63 252.9M
2021-05-21 5.74 5.95 5.72 5.82 223.6M
2021-05-20 5.76 5.78 5.67 5.72 299.5M
2021-05-19 5.91 6.10 5.83 6.03 274.7M
2021-05-18 5.96 6.09 5.88 6.00 249.3M
2021-05-17 5.74 5.96 5.70 5.93 276.0M
2021-05-14 5.80 5.86 5.67 5.76 259.1M
2021-05-13 6.02 6.03 5.78 5.80 325.9M
2021-05-12 6.11 6.26 6.06 6.18 200.2M
2021-05-11 6.32 6.35 6.02 6.18 415.7M
2021-05-10 6.37 6.54 6.23 6.53 499.5M
2021-05-07 6.01 6.40 6.01 6.22 555.4M
2021-05-06 6.00 6.07 5.82 5.98 411.6M
2021-04-30 5.75 5.89 5.70 5.81 263.5M
2021-04-29 5.71 5.82 5.60 5.78 261.0M
2021-04-28 5.74 5.78 5.58 5.67 215.3M
2021-04-27 5.85 5.88 5.68 5.76 250.5M
2021-04-26 5.80 5.93 5.76 5.79 327.5M
2021-04-23 5.61 5.79 5.58 5.77 292.8M
2021-04-22 5.64 5.74 5.63 5.66 206.0M
2021-04-21 5.63 5.65 5.55 5.60 150.9M
2021-04-20 5.71 5.75 5.65 5.69 228.7M
2021-04-19 5.55 5.81 5.48 5.77 389.7M
2021-04-16 5.74 5.75 5.56 5.59 195.9M
2021-04-15 5.64 5.69 5.51 5.67 226.0M
2021-04-14 5.54 5.67 5.51 5.65 226.4M
2021-04-13 5.65 5.75 5.52 5.55 241.2M
2021-04-12 5.70 5.85 5.59 5.65 426.5M
2021-04-09 5.73 5.76 5.54 5.58 220.2M
2021-04-08 5.57 5.82 5.52 5.72 355.8M
2021-04-07 5.45 5.60 5.37 5.60 255.4M
2021-04-06 5.41 5.59 5.39 5.47 253.0M
2021-04-02 5.32 5.36 5.21 5.35 169.1M
2021-04-01 5.28 5.36 5.28 5.31 119.5M
2021-03-31 5.38 5.41 5.24 5.28 160.4M
2021-03-30 5.33 5.46 5.26 5.40 189.0M
2021-03-29 5.43 5.44 5.32 5.37 164.1M
2021-03-26 5.25 5.43 5.20 5.41 232.4M
2021-03-25 5.19 5.31 5.18 5.23 167.5M
2021-03-24 5.29 5.41 5.16 5.19 248.3M
2021-03-23 5.57 5.59 5.31 5.37 259.1M
2021-03-22 5.56 5.63 5.43 5.60 202.9M
2021-03-19 5.58 5.66 5.50 5.56 219.8M
2021-03-18 5.80 5.87 5.71 5.72 195.9M
2021-03-17 5.63 5.77 5.50 5.75 256.0M
2021-03-16 5.94 5.96 5.65 5.72 318.1M
2021-03-15 5.91 6.10 5.87 5.96 238.7M
2021-03-12 6.09 6.10 5.86 5.98 330.9M
2021-03-11 5.82 6.15 5.76 6.15 436.7M
2021-03-10 6.03 6.08 5.75 5.82 289.9M
2021-03-09 5.90 6.13 5.60 5.96 338.4M
2021-03-08 6.13 6.23 5.89 5.91 287.0M
2021-03-05 6.07 6.14 5.89 6.08 352.8M
2021-03-04 6.60 6.61 6.30 6.37 412.0M
2021-03-03 6.69 6.95 6.63 6.82 350.2M
2021-03-02 6.90 6.96 6.49 6.70 507.1M
2021-03-01 6.72 7.07 6.53 7.06 514.1M
2021-02-26 6.80 6.97 6.62 6.70 576.9M
2021-02-25 7.75 7.77 7.20 7.30 608.5M
2021-02-24 7.46 8.05 7.28 7.32 725.8M
2021-02-23 7.35 7.84 7.28 7.47 659.1M
2021-02-22 7.54 7.84 7.45 7.60 965.0M
2021-02-19 7.15 7.28 6.83 7.13 741.4M
2021-02-18 7.24 7.24 7.09 7.24 790.3M
2021-02-10 6.48 6.71 6.28 6.58 380.0M
2021-02-09 6.09 6.51 6.06 6.39 395.1M
2021-02-08 5.75 6.15 5.62 6.08 342.8M
2021-02-05 6.14 6.23 5.74 5.74 389.4M
2021-02-04 6.50 6.53 6.03 6.16 510.5M
2021-02-03 6.14 6.79 6.08 6.64 727.5M
2021-02-02 6.02 6.19 5.96 6.17 365.4M
2021-02-01 6.01 6.10 5.85 5.96 276.8M
2021-01-29 6.04 6.17 5.73 6.06 343.1M
2021-01-28 6.10 6.19 5.87 5.93 396.8M
2021-01-27 6.30 6.47 6.00 6.37 397.2M
2021-01-26 6.59 6.67 6.21 6.28 408.6M
2021-01-25 6.56 6.96 6.41 6.70 598.0M
2021-01-22 6.25 6.62 6.16 6.51 551.9M
2021-01-21 6.16 6.47 6.05 6.31 514.2M
2021-01-20 5.90 6.27 5.90 6.20 484.4M
2021-01-19 6.26 6.39 5.82 5.89 559.9M
2021-01-18 6.20 6.33 6.07 6.24 416.7M
2021-01-15 6.30 6.47 6.10 6.36 444.4M
2021-01-14 6.30 6.47 6.16 6.27 493.8M
2021-01-13 6.87 7.04 6.30 6.44 683.7M
2021-01-12 6.56 7.06 6.44 6.88 607.8M
2021-01-11 7.20 7.31 6.66 6.76 756.5M
2021-01-08 7.36 7.41 6.80 7.40 870.5M
2021-01-07 6.76 7.43 6.69 7.36 998.6M
2021-01-06 6.49 6.80 6.32 6.75 671.1M
2021-01-05 6.35 6.48 6.12 6.37 644.8M
2021-01-04 6.28 6.79 6.16 6.53 765.3M