CMOC

603993
🏛️ 中国 →
14.74
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 4.59 4.62 4.55 4.55 43.4M
2022-12-29 4.61 4.65 4.56 4.57 63.1M
2022-12-28 4.59 4.70 4.56 4.65 64.5M
2022-12-27 4.56 4.63 4.55 4.62 48.9M
2022-12-26 4.55 4.56 4.50 4.53 49.1M
2022-12-23 4.50 4.56 4.48 4.54 36.6M
2022-12-22 4.64 4.65 4.51 4.53 50.3M
2022-12-21 4.65 4.66 4.58 4.60 43.1M
2022-12-20 4.64 4.66 4.58 4.62 52.4M
2022-12-19 4.81 4.84 4.63 4.67 90.7M
2022-12-16 4.77 4.82 4.75 4.79 53.1M
2022-12-15 4.87 4.90 4.78 4.83 84.4M
2022-12-14 4.95 5.01 4.88 4.89 81.2M
2022-12-13 4.89 5.03 4.89 4.95 104.5M
2022-12-12 4.98 4.98 4.88 4.90 123.3M
2022-12-09 4.78 5.03 4.76 5.01 240.1M
2022-12-08 4.78 4.82 4.76 4.79 57.9M
2022-12-07 4.79 4.84 4.77 4.78 82.6M
2022-12-06 4.80 4.84 4.76 4.83 87.1M
2022-12-05 4.70 4.85 4.70 4.82 156.2M
2022-12-02 4.73 4.75 4.66 4.66 83.9M
2022-12-01 4.73 4.81 4.73 4.74 130.1M
2022-11-30 4.71 4.75 4.66 4.66 78.5M
2022-11-29 4.54 4.72 4.54 4.71 118.7M
2022-11-28 4.61 4.61 4.48 4.56 85.8M
2022-11-25 4.63 4.67 4.61 4.65 49.1M
2022-11-24 4.67 4.68 4.63 4.64 50.7M
2022-11-23 4.66 4.69 4.61 4.63 52.5M
2022-11-22 4.62 4.71 4.61 4.64 63.0M
2022-11-21 4.67 4.67 4.57 4.66 68.8M
2022-11-18 4.73 4.77 4.69 4.69 80.6M
2022-11-17 4.78 4.80 4.70 4.75 113.8M
2022-11-16 4.74 4.90 4.70 4.82 178.9M
2022-11-15 4.70 4.74 4.63 4.74 118.8M
2022-11-14 4.73 4.81 4.66 4.70 197.7M
2022-11-11 4.70 4.75 4.65 4.68 177.0M
2022-11-10 4.59 4.60 4.51 4.56 103.9M
2022-11-09 4.74 4.78 4.61 4.62 121.9M
2022-11-08 4.64 4.72 4.61 4.67 149.3M
2022-11-07 4.60 4.71 4.58 4.67 303.3M
2022-11-04 4.35 4.50 4.33 4.48 204.8M
2022-11-03 4.35 4.36 4.29 4.33 113.6M
2022-11-02 4.31 4.42 4.28 4.38 173.5M
2022-11-01 4.24 4.31 4.21 4.31 137.2M
2022-10-31 4.12 4.20 4.08 4.15 79.8M
2022-10-28 4.29 4.29 4.15 4.17 104.0M
2022-10-27 4.26 4.35 4.25 4.29 136.8M
2022-10-26 4.20 4.26 4.18 4.23 94.6M
2022-10-25 4.15 4.26 4.05 4.22 134.3M
2022-10-24 4.29 4.33 4.14 4.15 162.1M
2022-10-21 4.29 4.31 4.25 4.26 79.2M
2022-10-20 4.26 4.33 4.21 4.27 106.3M
2022-10-19 4.37 4.39 4.29 4.30 144.4M
2022-10-18 4.42 4.44 4.36 4.38 122.6M
2022-10-17 4.39 4.42 4.33 4.41 182.9M
2022-10-14 4.37 4.48 4.34 4.46 254.1M
2022-10-13 4.35 4.40 4.30 4.32 189.5M
2022-10-12 4.50 4.52 4.18 4.42 365.0M
2022-10-11 4.54 4.64 4.50 4.56 81.8M
2022-10-10 4.72 4.75 4.45 4.51 138.1M
2022-09-30 4.72 4.85 4.69 4.72 110.0M
2022-09-29 4.65 4.79 4.63 4.72 127.3M
2022-09-28 4.73 4.73 4.55 4.55 79.2M
2022-09-27 4.71 4.75 4.63 4.75 71.9M
2022-09-26 4.80 4.83 4.68 4.69 88.9M
2022-09-23 4.90 4.91 4.81 4.84 67.4M
2022-09-22 4.85 4.94 4.85 4.89 59.5M
2022-09-21 4.89 4.92 4.83 4.90 55.5M
2022-09-20 4.79 4.97 4.78 4.90 76.6M
2022-09-19 4.86 4.88 4.74 4.78 69.7M
2022-09-16 5.02 5.03 4.85 4.85 114.7M
2022-09-15 5.13 5.18 4.95 5.01 114.2M
2022-09-14 5.14 5.19 5.09 5.12 90.5M
2022-09-13 5.23 5.28 5.20 5.22 121.8M
2022-09-09 5.14 5.24 5.11 5.18 96.7M
2022-09-08 5.11 5.15 5.08 5.11 75.7M
2022-09-07 5.03 5.13 5.02 5.12 89.6M
2022-09-06 4.96 5.06 4.95 5.05 92.4M
2022-09-05 4.90 4.95 4.86 4.95 72.1M
2022-09-02 4.94 4.96 4.88 4.90 74.7M
2022-09-01 4.92 4.98 4.88 4.93 70.0M
2022-08-31 5.06 5.07 4.90 4.92 163.4M
2022-08-30 5.15 5.15 5.06 5.09 90.3M
2022-08-29 5.11 5.15 5.05 5.14 86.3M
2022-08-26 5.22 5.27 5.18 5.19 94.2M
2022-08-25 5.15 5.23 5.11 5.22 113.0M
2022-08-24 5.33 5.40 5.13 5.15 205.2M
2022-08-23 5.35 5.41 5.30 5.33 103.1M
2022-08-22 5.27 5.36 5.25 5.36 137.6M
2022-08-19 5.23 5.28 5.23 5.24 98.9M
2022-08-18 5.26 5.31 5.21 5.26 118.1M
2022-08-17 5.38 5.42 5.27 5.32 160.5M
2022-08-16 5.51 5.52 5.38 5.41 173.5M
2022-08-15 5.44 5.57 5.40 5.53 229.7M
2022-08-12 5.40 5.50 5.37 5.46 143.5M
2022-08-11 5.39 5.42 5.30 5.41 145.1M
2022-08-10 5.40 5.50 5.33 5.37 146.3M
2022-08-09 5.34 5.38 5.30 5.36 92.2M
2022-08-08 5.29 5.44 5.26 5.35 144.1M
2022-08-05 5.21 5.28 5.18 5.27 93.7M
2022-08-04 5.21 5.25 5.13 5.20 86.7M
2022-08-03 5.21 5.30 5.15 5.17 116.9M
2022-08-02 5.36 5.36 5.15 5.22 186.3M
2022-08-01 5.34 5.45 5.18 5.44 154.2M
2022-07-29 5.46 5.48 5.38 5.39 145.6M
2022-07-28 5.56 5.56 5.46 5.48 140.7M
2022-07-27 5.45 5.55 5.41 5.52 132.4M
2022-07-26 5.39 5.52 5.34 5.47 159.4M
2022-07-25 5.52 5.54 5.36 5.38 228.1M
2022-07-22 5.70 5.78 5.51 5.56 650.5M
2022-07-21 5.43 5.98 5.38 5.98 643.0M
2022-07-20 5.26 5.44 5.25 5.44 197.8M
2022-07-19 5.29 5.31 5.20 5.24 118.1M
2022-07-18 5.18 5.33 5.17 5.31 155.0M
2022-07-15 5.15 5.26 5.13 5.15 164.7M
2022-07-14 5.20 5.22 5.12 5.14 167.7M
2022-07-13 5.22 5.26 5.12 5.23 121.0M
2022-07-12 5.31 5.34 5.22 5.23 136.7M
2022-07-11 5.47 5.49 5.27 5.31 220.2M
2022-07-08 5.42 5.63 5.41 5.51 318.0M
2022-07-07 5.24 5.43 5.22 5.37 230.7M
2022-07-06 5.53 5.58 5.16 5.27 473.9M
2022-07-05 5.64 5.73 5.51 5.62 244.5M
2022-07-04 5.63 5.72 5.58 5.63 241.4M
2022-07-01 5.80 5.80 5.66 5.71 209.1M
2022-06-30 5.70 5.81 5.62 5.73 271.8M
2022-06-29 5.86 5.93 5.71 5.72 339.6M
2022-06-28 6.02 6.05 5.83 5.90 381.8M
2022-06-27 5.66 6.06 5.60 5.98 588.7M
2022-06-24 5.87 6.09 5.73 5.75 478.0M
2022-06-23 5.95 6.16 5.59 5.98 1,018.1M
2022-06-22 5.75 6.27 5.72 6.12 1,159.8M
2022-06-21 5.66 5.73 5.47 5.70 368.4M
2022-06-20 6.12 6.12 5.51 5.76 742.2M
2022-06-17 5.82 6.13 5.73 6.11 506.6M
2022-06-16 5.82 5.98 5.72 5.82 261.0M
2022-06-15 5.79 5.92 5.62 5.82 356.2M
2022-06-14 5.66 5.80 5.59 5.79 283.0M
2022-06-13 5.67 5.85 5.63 5.72 378.6M
2022-06-10 5.32 5.76 5.32 5.68 363.2M
2022-06-09 5.19 5.54 5.19 5.39 379.2M
2022-06-08 5.05 5.18 4.96 5.17 195.9M
2022-06-07 5.02 5.07 4.98 5.04 109.2M
2022-06-06 4.90 5.06 4.86 5.04 186.8M
2022-06-02 4.76 4.85 4.74 4.84 100.8M
2022-06-01 4.74 4.80 4.72 4.78 89.5M
2022-05-31 4.74 4.77 4.70 4.77 98.7M
2022-05-30 4.75 4.79 4.72 4.74 83.7M
2022-05-27 4.77 4.83 4.72 4.75 124.0M
2022-05-26 4.72 4.78 4.62 4.76 124.1M
2022-05-25 4.61 4.75 4.59 4.71 164.9M
2022-05-24 4.73 4.74 4.54 4.54 130.6M
2022-05-23 4.67 4.80 4.65 4.75 141.8M
2022-05-20 4.50 4.70 4.50 4.69 222.3M
2022-05-19 4.44 4.48 4.39 4.47 123.8M
2022-05-18 4.58 4.58 4.49 4.52 87.9M
2022-05-17 4.46 4.58 4.45 4.57 136.5M
2022-05-16 4.48 4.51 4.44 4.46 86.9M
2022-05-13 4.46 4.51 4.40 4.44 99.0M
2022-05-12 4.46 4.52 4.39 4.45 112.0M
2022-05-11 4.44 4.65 4.42 4.53 162.1M
2022-05-10 4.42 4.49 4.32 4.44 169.6M
2022-05-09 4.50 4.57 4.45 4.50 85.5M
2022-05-06 4.60 4.62 4.51 4.55 104.2M
2022-05-05 4.71 4.79 4.65 4.74 106.1M
2022-04-29 4.52 4.72 4.49 4.68 137.1M
2022-04-28 4.52 4.54 4.41 4.46 120.1M
2022-04-27 4.19 4.55 4.18 4.52 153.0M
2022-04-26 4.61 4.64 4.23 4.27 196.3M
2022-04-25 4.83 4.83 4.60 4.61 134.2M
2022-04-22 4.87 4.98 4.78 4.95 91.4M
2022-04-21 5.17 5.18 4.88 4.92 157.5M
2022-04-20 5.36 5.37 5.16 5.18 111.4M
2022-04-19 5.40 5.44 5.35 5.38 87.8M
2022-04-18 5.49 5.49 5.32 5.36 91.4M
2022-04-15 5.48 5.64 5.44 5.52 178.7M
2022-04-14 5.46 5.56 5.40 5.50 127.8M
2022-04-13 5.18 5.58 5.17 5.45 243.6M
2022-04-12 5.13 5.21 5.01 5.21 94.2M
2022-04-11 5.41 5.44 5.11 5.13 140.9M
2022-04-08 5.25 5.49 5.23 5.41 157.7M
2022-04-07 5.32 5.33 5.25 5.26 63.8M
2022-04-06 5.27 5.35 5.20 5.34 88.9M
2022-04-01 5.20 5.31 5.13 5.28 79.6M
2022-03-31 5.31 5.32 5.18 5.21 98.5M
2022-03-30 5.36 5.36 5.23 5.30 88.1M
2022-03-29 5.30 5.39 5.27 5.33 75.7M
2022-03-28 5.38 5.41 5.24 5.33 108.5M
2022-03-25 5.43 5.60 5.40 5.47 178.5M
2022-03-24 5.31 5.50 5.29 5.44 180.5M
2022-03-23 5.28 5.33 5.25 5.31 135.3M
2022-03-22 5.25 5.29 5.16 5.24 120.4M
2022-03-21 5.22 5.31 5.16 5.22 147.7M
2022-03-18 5.10 5.20 5.06 5.17 154.6M
2022-03-17 5.01 5.15 4.97 5.09 186.8M
2022-03-16 4.80 4.96 4.65 4.93 217.5M
2022-03-15 5.00 5.01 4.60 4.62 252.5M
2022-03-14 5.12 5.17 5.04 5.05 116.7M
2022-03-11 5.18 5.22 5.06 5.21 161.4M
2022-03-10 5.35 5.39 5.20 5.28 176.0M
2022-03-09 5.40 5.40 5.01 5.25 240.8M
2022-03-08 5.77 5.87 5.34 5.46 270.2M
2022-03-07 5.86 5.95 5.68 5.73 218.7M
2022-03-04 5.99 6.00 5.76 5.78 245.0M
2022-03-03 5.98 6.13 5.98 6.02 312.8M
2022-03-02 5.88 6.01 5.86 5.93 198.0M
2022-03-01 6.00 6.01 5.84 5.92 217.0M
2022-02-28 5.77 6.05 5.77 6.01 393.0M
2022-02-25 5.71 5.85 5.69 5.74 148.5M
2022-02-24 5.76 5.89 5.62 5.72 172.7M
2022-02-23 5.79 5.81 5.72 5.80 118.6M
2022-02-22 5.70 5.77 5.66 5.76 89.8M
2022-02-21 5.78 5.81 5.71 5.73 85.5M
2022-02-18 5.74 5.81 5.71 5.80 100.2M
2022-02-17 5.70 5.82 5.67 5.79 139.3M
2022-02-16 5.68 5.77 5.67 5.69 78.9M
2022-02-15 5.70 5.71 5.60 5.68 92.7M
2022-02-14 5.75 5.80 5.63 5.69 126.6M
2022-02-11 5.79 5.87 5.74 5.79 190.0M
2022-02-10 5.65 5.87 5.65 5.79 272.0M
2022-02-09 5.45 5.63 5.43 5.61 163.9M
2022-02-08 5.39 5.44 5.32 5.43 99.3M
2022-02-07 5.26 5.40 5.25 5.39 122.9M
2022-01-28 5.23 5.26 5.02 5.17 103.9M
2022-01-27 5.50 5.50 5.13 5.17 158.2M
2022-01-26 5.47 5.52 5.46 5.50 59.3M
2022-01-25 5.61 5.66 5.46 5.46 131.0M
2022-01-24 5.69 5.71 5.60 5.66 89.0M
2022-01-21 5.62 5.70 5.59 5.69 119.0M
2022-01-20 5.62 5.67 5.57 5.65 115.2M
2022-01-19 5.57 5.62 5.55 5.57 85.0M
2022-01-18 5.56 5.63 5.52 5.58 87.9M
2022-01-17 5.58 5.61 5.52 5.57 99.2M
2022-01-14 5.70 5.70 5.58 5.62 147.5M
2022-01-13 5.79 5.88 5.71 5.72 219.4M
2022-01-12 5.59 5.76 5.58 5.76 263.6M
2022-01-11 5.57 5.60 5.52 5.55 101.8M
2022-01-10 5.54 5.59 5.52 5.58 87.1M
2022-01-07 5.57 5.59 5.52 5.55 92.9M
2022-01-06 5.51 5.57 5.51 5.55 87.4M
2022-01-05 5.63 5.63 5.50 5.55 104.1M
2022-01-04 5.62 5.64 5.55 5.64 112.7M