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
2023-12-29 5.13 5.22 5.13 5.20 98.7M
2023-12-28 5.11 5.25 5.10 5.16 163.4M
2023-12-27 4.91 5.12 4.91 5.08 152.0M
2023-12-26 4.93 4.94 4.89 4.92 56.7M
2023-12-25 4.90 4.95 4.87 4.93 76.1M
2023-12-22 4.84 4.97 4.80 4.90 121.0M
2023-12-21 4.68 4.85 4.65 4.84 120.0M
2023-12-20 4.70 4.78 4.69 4.71 113.1M
2023-12-19 4.66 4.70 4.61 4.68 65.4M
2023-12-18 4.74 4.76 4.64 4.66 85.4M
2023-12-15 4.76 4.85 4.75 4.77 129.9M
2023-12-14 4.77 4.80 4.71 4.71 89.1M
2023-12-13 4.81 4.83 4.71 4.72 109.2M
2023-12-12 4.84 4.86 4.76 4.84 119.0M
2023-12-11 4.88 4.90 4.78 4.86 144.5M
2023-12-08 4.97 4.99 4.89 4.90 80.2M
2023-12-07 5.02 5.03 4.92 4.95 85.6M
2023-12-06 4.92 5.07 4.91 5.02 107.7M
2023-12-05 5.03 5.12 4.90 4.94 200.5M
2023-12-04 5.34 5.45 5.16 5.17 248.7M
2023-12-01 5.21 5.29 5.20 5.28 79.0M
2023-11-30 5.24 5.24 5.18 5.21 51.6M
2023-11-29 5.27 5.31 5.23 5.25 59.3M
2023-11-28 5.26 5.26 5.19 5.25 58.4M
2023-11-27 5.26 5.28 5.20 5.25 58.4M
2023-11-24 5.31 5.33 5.25 5.28 47.0M
2023-11-23 5.29 5.33 5.25 5.32 49.9M
2023-11-22 5.36 5.40 5.30 5.30 67.1M
2023-11-21 5.34 5.48 5.33 5.36 141.5M
2023-11-20 5.24 5.30 5.19 5.30 72.0M
2023-11-17 5.26 5.26 5.20 5.25 49.7M
2023-11-16 5.36 5.36 5.24 5.26 78.5M
2023-11-15 5.27 5.38 5.26 5.37 159.7M
2023-11-14 5.23 5.25 5.17 5.22 69.5M
2023-11-13 5.17 5.24 5.15 5.23 81.3M
2023-11-10 5.18 5.18 5.12 5.15 68.4M
2023-11-09 5.14 5.22 5.12 5.20 103.1M
2023-11-08 5.25 5.26 5.15 5.18 119.0M
2023-11-07 5.31 5.31 5.23 5.27 95.3M
2023-11-06 5.43 5.48 5.27 5.31 179.8M
2023-11-03 5.40 5.47 5.39 5.41 69.4M
2023-11-02 5.46 5.53 5.37 5.37 69.4M
2023-11-01 5.53 5.54 5.43 5.43 78.7M
2023-10-31 5.60 5.60 5.47 5.54 83.9M
2023-10-30 5.47 5.66 5.44 5.62 155.5M
2023-10-27 5.34 5.46 5.26 5.43 94.6M
2023-10-26 5.30 5.37 5.24 5.35 81.0M
2023-10-25 5.47 5.50 5.34 5.34 100.4M
2023-10-24 5.20 5.33 5.20 5.31 107.4M
2023-10-23 5.36 5.36 5.11 5.15 107.3M
2023-10-20 5.50 5.55 5.35 5.38 111.6M
2023-10-19 5.58 5.60 5.51 5.52 65.7M
2023-10-18 5.75 5.75 5.61 5.62 74.9M
2023-10-17 5.78 5.81 5.73 5.74 56.9M
2023-10-16 5.79 5.83 5.76 5.78 55.1M
2023-10-13 5.87 5.87 5.77 5.78 57.3M
2023-10-12 5.87 5.97 5.87 5.91 74.4M
2023-10-11 5.92 5.93 5.81 5.84 76.2M
2023-10-10 5.98 6.00 5.87 5.89 58.0M
2023-10-09 5.88 5.99 5.78 5.98 78.1M
2023-09-28 6.01 6.05 5.85 5.91 98.7M
2023-09-27 6.07 6.09 5.97 6.01 84.7M
2023-09-26 6.09 6.16 6.05 6.08 44.9M
2023-09-25 6.10 6.13 6.06 6.08 50.2M
2023-09-22 6.08 6.15 6.04 6.09 96.7M
2023-09-21 6.19 6.23 6.11 6.14 71.2M
2023-09-20 6.27 6.30 6.21 6.23 45.2M
2023-09-19 6.23 6.31 6.19 6.30 71.7M
2023-09-18 6.35 6.38 6.19 6.25 86.3M
2023-09-15 6.38 6.44 6.29 6.35 153.4M
2023-09-14 6.18 6.28 6.15 6.26 107.1M
2023-09-13 6.17 6.20 6.09 6.15 58.9M
2023-09-12 6.22 6.29 6.16 6.17 69.3M
2023-09-11 6.10 6.25 6.09 6.19 90.8M
2023-09-08 6.14 6.15 6.07 6.08 38.1M
2023-09-07 6.26 6.28 6.14 6.16 77.0M
2023-09-06 6.30 6.35 6.13 6.25 127.8M
2023-09-05 6.15 6.20 6.09 6.18 78.0M
2023-09-04 6.10 6.23 6.06 6.17 189.3M
2023-09-01 5.74 6.04 5.74 5.94 132.3M
2023-08-31 5.79 5.86 5.72 5.73 59.7M
2023-08-30 5.79 5.86 5.76 5.78 81.9M
2023-08-29 5.76 5.84 5.63 5.77 112.5M
2023-08-28 6.05 6.09 5.70 5.73 142.7M
2023-08-25 5.80 5.87 5.75 5.80 86.7M
2023-08-24 5.78 5.95 5.77 5.85 110.8M
2023-08-23 5.83 5.83 5.69 5.69 86.1M
2023-08-22 5.69 5.88 5.68 5.82 113.6M
2023-08-21 5.66 5.74 5.63 5.64 54.6M
2023-08-18 5.84 5.84 5.67 5.67 53.4M
2023-08-17 5.73 5.80 5.67 5.80 64.7M
2023-08-16 5.76 5.86 5.76 5.79 41.3M
2023-08-15 5.88 5.92 5.74 5.84 62.2M
2023-08-14 5.88 5.91 5.77 5.87 83.0M
2023-08-11 6.09 6.13 5.92 5.95 91.2M
2023-08-10 6.12 6.16 6.05 6.09 52.4M
2023-08-09 6.09 6.15 6.08 6.13 43.7M
2023-08-08 6.11 6.19 6.02 6.14 81.7M
2023-08-07 6.09 6.13 6.03 6.11 50.8M
2023-08-04 6.19 6.31 6.07 6.10 129.0M
2023-08-03 6.10 6.14 6.03 6.10 107.2M
2023-08-02 6.21 6.23 6.13 6.16 79.8M
2023-08-01 6.29 6.48 6.21 6.25 174.6M
2023-07-31 6.12 6.28 6.08 6.17 157.4M
2023-07-28 5.87 6.04 5.84 6.03 100.9M
2023-07-27 6.03 6.04 5.91 5.92 76.9M
2023-07-26 6.01 6.08 5.95 6.03 86.0M
2023-07-25 5.88 6.15 5.88 5.98 147.1M
2023-07-24 5.83 5.84 5.73 5.75 57.2M
2023-07-21 5.85 5.89 5.75 5.81 74.1M
2023-07-20 5.85 5.94 5.81 5.85 120.4M
2023-07-19 5.86 5.91 5.79 5.85 133.4M
2023-07-18 5.74 5.81 5.71 5.75 70.2M
2023-07-17 5.69 5.88 5.63 5.76 116.3M
2023-07-14 5.88 5.97 5.81 5.84 138.1M
2023-07-13 5.63 5.85 5.61 5.80 232.7M
2023-07-12 5.53 5.58 5.50 5.52 87.5M
2023-07-11 5.47 5.54 5.41 5.53 75.9M
2023-07-10 5.43 5.51 5.42 5.47 68.9M
2023-07-07 5.42 5.44 5.33 5.40 70.7M
2023-07-06 5.60 5.61 5.48 5.51 84.3M
2023-07-05 5.50 5.66 5.49 5.60 126.0M
2023-07-04 5.59 5.67 5.48 5.53 79.6M
2023-07-03 5.37 5.57 5.35 5.56 153.3M
2023-06-30 5.29 5.38 5.28 5.33 56.4M
2023-06-29 5.36 5.39 5.30 5.31 77.9M
2023-06-28 5.36 5.42 5.31 5.37 69.5M
2023-06-27 5.25 5.42 5.18 5.38 109.4M
2023-06-26 5.32 5.37 5.22 5.26 61.1M
2023-06-21 5.50 5.53 5.33 5.34 105.8M
2023-06-20 5.49 5.57 5.44 5.52 81.9M
2023-06-19 5.65 5.67 5.45 5.49 138.2M
2023-06-16 5.58 5.67 5.54 5.66 144.4M
2023-06-15 5.49 5.60 5.38 5.58 163.5M
2023-06-14 5.44 5.63 5.43 5.51 227.8M
2023-06-13 5.37 5.38 5.33 5.37 51.9M
2023-06-12 5.40 5.41 5.30 5.39 92.2M
2023-06-09 5.45 5.46 5.39 5.40 67.8M
2023-06-08 5.37 5.47 5.36 5.41 51.7M
2023-06-07 5.40 5.49 5.34 5.39 62.7M
2023-06-06 5.46 5.53 5.37 5.38 90.1M
2023-06-05 5.47 5.48 5.39 5.44 68.3M
2023-06-02 5.33 5.49 5.33 5.47 153.9M
2023-06-01 5.24 5.35 5.17 5.29 96.9M
2023-05-31 5.23 5.25 5.17 5.24 60.9M
2023-05-30 5.27 5.28 5.17 5.25 49.4M
2023-05-29 5.28 5.30 5.22 5.25 49.3M
2023-05-26 5.17 5.25 5.13 5.25 49.8M
2023-05-25 5.20 5.22 5.10 5.16 81.4M
2023-05-24 5.21 5.31 5.16 5.25 70.0M
2023-05-23 5.33 5.35 5.24 5.24 78.4M
2023-05-22 5.34 5.38 5.30 5.35 59.4M
2023-05-19 5.35 5.37 5.29 5.34 70.7M
2023-05-18 5.44 5.49 5.37 5.40 74.8M
2023-05-17 5.35 5.41 5.31 5.35 85.0M
2023-05-16 5.46 5.49 5.40 5.42 69.3M
2023-05-15 5.29 5.49 5.29 5.46 115.2M
2023-05-12 5.57 5.58 5.26 5.30 285.9M
2023-05-11 5.79 5.81 5.63 5.66 143.4M
2023-05-10 5.85 5.92 5.78 5.81 106.4M
2023-05-09 5.86 6.04 5.84 5.86 167.4M
2023-05-08 5.70 6.02 5.68 5.85 215.7M
2023-05-05 5.71 5.80 5.59 5.62 164.9M
2023-05-04 5.88 5.88 5.66 5.70 280.6M
2023-04-28 5.92 6.05 5.91 5.96 170.2M
2023-04-27 6.02 6.03 5.82 5.89 176.0M
2023-04-26 6.11 6.17 6.00 6.07 151.3M
2023-04-25 6.31 6.37 6.08 6.18 147.6M
2023-04-24 6.57 6.58 6.20 6.26 234.6M
2023-04-21 6.78 6.82 6.58 6.59 143.6M
2023-04-20 6.91 6.94 6.62 6.71 287.4M
2023-04-19 6.80 6.96 6.75 6.92 512.1M
2023-04-18 6.31 6.39 6.23 6.33 110.7M
2023-04-17 6.36 6.41 6.19 6.35 219.6M
2023-04-14 6.22 6.42 6.21 6.41 236.9M
2023-04-13 6.17 6.24 6.10 6.15 107.3M
2023-04-12 6.15 6.24 6.11 6.17 137.2M
2023-04-11 5.97 6.15 5.92 6.12 202.5M
2023-04-10 5.91 6.03 5.89 5.95 110.2M
2023-04-07 5.97 6.09 5.86 5.89 121.2M
2023-04-06 5.94 5.98 5.87 5.97 91.7M
2023-04-04 5.89 5.95 5.85 5.94 95.1M
2023-04-03 5.99 6.00 5.84 5.91 143.9M
2023-03-31 5.93 6.06 5.91 5.99 120.4M
2023-03-30 5.94 5.95 5.82 5.93 79.5M
2023-03-29 5.89 5.97 5.89 5.93 74.2M
2023-03-28 5.91 6.00 5.86 5.89 85.3M
2023-03-27 5.91 5.95 5.83 5.92 94.4M
2023-03-24 5.83 5.92 5.80 5.89 109.0M
2023-03-23 5.82 5.87 5.77 5.84 81.8M
2023-03-22 5.70 5.84 5.68 5.82 159.9M
2023-03-21 5.40 5.77 5.38 5.70 256.5M
2023-03-20 5.37 5.52 5.31 5.35 197.8M
2023-03-17 5.42 5.50 5.33 5.37 224.0M
2023-03-16 5.77 5.77 5.34 5.38 316.2M
2023-03-15 5.85 5.91 5.83 5.84 50.9M
2023-03-14 5.95 5.99 5.77 5.83 98.4M
2023-03-13 5.87 5.98 5.83 5.92 100.8M
2023-03-10 5.90 5.95 5.87 5.87 67.0M
2023-03-09 6.10 6.12 5.93 5.99 106.6M
2023-03-08 5.85 6.00 5.83 5.97 93.7M
2023-03-07 6.03 6.16 5.96 5.97 108.0M
2023-03-06 5.95 6.06 5.86 6.04 126.6M
2023-03-03 6.11 6.11 5.90 5.98 129.3M
2023-03-02 6.08 6.17 6.03 6.09 134.6M
2023-03-01 5.92 6.07 5.89 6.06 140.7M
2023-02-28 5.91 5.95 5.83 5.90 92.4M
2023-02-27 5.91 5.99 5.81 5.87 143.3M
2023-02-24 6.11 6.13 5.95 5.99 166.3M
2023-02-23 6.17 6.23 6.07 6.17 147.3M
2023-02-22 6.13 6.21 6.07 6.14 141.1M
2023-02-21 5.98 6.29 5.95 6.18 389.3M
2023-02-20 5.81 6.03 5.78 5.98 216.0M
2023-02-17 5.83 5.97 5.83 5.83 150.7M
2023-02-16 5.84 5.93 5.70 5.77 150.7M
2023-02-15 5.91 6.08 5.90 5.91 168.7M
2023-02-14 5.80 6.05 5.79 5.93 321.4M
2023-02-13 5.73 5.83 5.71 5.74 131.2M
2023-02-10 5.84 5.87 5.73 5.76 116.5M
2023-02-09 5.80 5.88 5.75 5.84 112.4M
2023-02-08 5.87 6.00 5.80 5.83 169.0M
2023-02-07 5.74 5.97 5.66 5.89 205.0M
2023-02-06 5.80 5.80 5.60 5.71 202.9M
2023-02-03 5.85 5.92 5.75 5.89 217.3M
2023-02-02 5.96 5.98 5.79 5.92 289.7M
2023-02-01 5.68 6.10 5.68 6.01 473.4M
2023-01-31 5.52 5.74 5.49 5.67 381.1M
2023-01-30 5.31 5.63 5.29 5.50 461.0M
2023-01-20 5.05 5.17 5.04 5.13 118.4M
2023-01-19 4.96 5.04 4.95 5.04 81.7M
2023-01-18 4.87 5.01 4.87 4.99 140.5M
2023-01-17 4.86 4.88 4.82 4.85 66.5M
2023-01-16 4.89 4.95 4.87 4.88 114.3M
2023-01-13 4.98 5.00 4.85 4.88 103.5M
2023-01-12 4.96 5.06 4.90 4.92 157.4M
2023-01-11 4.87 4.93 4.85 4.87 89.6M
2023-01-10 4.85 4.89 4.79 4.83 101.0M
2023-01-09 4.66 4.88 4.66 4.84 194.7M
2023-01-06 4.60 4.65 4.58 4.62 86.3M
2023-01-05 4.59 4.64 4.55 4.60 86.1M
2023-01-04 4.61 4.63 4.53 4.57 62.4M
2023-01-03 4.53 4.65 4.40 4.63 85.9M