COFCO Tunhe Sugar Co Ltd (600737)

600737
🏛️ 中国 →
15.91
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 9.35 9.40 9.31 9.40 14.9M
2021-12-30 9.28 9.35 9.25 9.35 11.1M
2021-12-29 9.38 9.38 9.27 9.28 14.0M
2021-12-28 9.42 9.44 9.36 9.38 13.9M
2021-12-27 9.33 9.43 9.33 9.40 19.0M
2021-12-24 9.37 9.42 9.28 9.32 16.9M
2021-12-23 9.33 9.44 9.30 9.39 19.7M
2021-12-22 9.27 9.32 9.23 9.32 15.5M
2021-12-21 9.15 9.27 9.13 9.26 15.3M
2021-12-20 9.30 9.30 9.16 9.18 23.6M
2021-12-17 9.35 9.36 9.30 9.33 16.4M
2021-12-16 9.26 9.35 9.24 9.32 18.3M
2021-12-15 9.44 9.44 9.28 9.29 33.2M
2021-12-14 9.53 9.57 9.43 9.46 21.5M
2021-12-13 9.54 9.60 9.48 9.54 19.2M
2021-12-10 9.51 9.65 9.49 9.53 21.7M
2021-12-09 9.46 9.60 9.41 9.59 28.3M
2021-12-08 9.45 9.48 9.38 9.46 19.7M
2021-12-07 9.42 9.46 9.36 9.44 18.3M
2021-12-06 9.46 9.48 9.34 9.42 20.8M
2021-12-03 9.41 9.48 9.30 9.44 26.1M
2021-12-02 9.58 9.60 9.43 9.44 19.4M
2021-12-01 9.43 9.58 9.40 9.57 17.4M
2021-11-30 9.44 9.58 9.40 9.51 24.4M
2021-11-29 9.40 9.49 9.31 9.43 22.8M
2021-11-26 9.61 9.66 9.47 9.50 29.7M
2021-11-25 9.64 9.69 9.58 9.69 21.4M
2021-11-24 9.70 9.73 9.52 9.64 35.4M
2021-11-23 9.78 9.84 9.66 9.73 31.0M
2021-11-22 9.74 9.89 9.65 9.84 42.5M
2021-11-19 10.00 10.05 9.59 9.83 109.9M
2021-11-18 10.40 10.66 10.32 10.49 76.4M
2021-11-17 10.20 10.31 9.86 10.31 53.5M
2021-11-16 10.10 10.55 10.07 10.24 60.1M
2021-11-15 10.33 10.59 10.06 10.17 50.3M
2021-11-12 10.31 10.62 10.26 10.27 63.2M
2021-11-11 10.21 10.43 10.14 10.29 39.6M
2021-11-10 10.32 10.48 10.17 10.37 47.4M
2021-11-09 10.11 10.40 10.06 10.35 51.0M
2021-11-08 10.46 10.57 10.14 10.19 51.3M
2021-11-05 10.30 10.35 10.10 10.24 53.2M
2021-11-04 10.00 10.36 9.95 10.30 65.9M
2021-11-03 9.89 10.26 9.75 10.06 76.7M
2021-11-02 9.69 10.11 9.69 10.04 78.6M
2021-11-01 9.65 9.84 9.61 9.66 29.9M
2021-10-29 9.36 9.88 9.36 9.73 37.1M
2021-10-28 9.70 9.84 9.35 9.44 41.6M
2021-10-27 9.81 9.91 9.69 9.76 44.8M
2021-10-26 9.72 9.84 9.65 9.66 30.9M
2021-10-25 9.60 9.77 9.56 9.70 32.6M
2021-10-22 10.15 10.24 9.63 9.64 92.4M
2021-10-21 10.26 10.53 10.18 10.28 73.5M
2021-10-20 10.17 10.37 10.02 10.17 67.9M
2021-10-19 10.14 10.55 10.10 10.38 87.4M
2021-10-18 10.23 10.40 10.04 10.28 67.8M
2021-10-15 10.53 10.55 10.07 10.30 60.4M
2021-10-14 10.70 10.71 10.20 10.50 62.4M
2021-10-13 11.05 11.18 10.26 10.63 103.9M
2021-10-12 10.51 11.38 10.38 10.88 222.1M
2021-10-11 9.63 10.56 9.63 10.56 153.2M
2021-10-08 9.20 9.67 9.18 9.60 49.7M
2021-09-30 9.10 9.15 9.02 9.11 21.1M
2021-09-29 9.20 9.23 9.00 9.05 34.7M
2021-09-28 9.20 9.34 9.15 9.29 25.9M
2021-09-27 9.70 9.84 9.25 9.31 53.7M
2021-09-24 10.30 10.32 9.68 9.76 95.4M
2021-09-23 9.69 10.60 9.69 10.46 129.4M
2021-09-22 9.71 9.84 9.54 9.64 41.0M
2021-09-17 10.07 10.20 9.76 9.87 40.0M
2021-09-16 10.32 10.75 10.11 10.15 76.1M
2021-09-15 9.92 10.23 9.73 10.11 56.3M
2021-09-14 9.84 10.48 9.84 9.91 63.4M
2021-09-13 9.81 9.99 9.78 9.85 51.3M
2021-09-10 9.91 10.24 9.86 9.90 47.4M
2021-09-09 9.94 10.08 9.86 10.00 40.5M
2021-09-08 9.99 10.13 9.90 9.97 38.5M
2021-09-07 9.90 10.18 9.80 10.02 49.7M
2021-09-06 9.91 10.09 9.78 9.92 39.5M
2021-09-03 9.72 10.13 9.62 9.91 66.9M
2021-09-02 9.50 9.85 9.47 9.72 44.9M
2021-09-01 9.55 9.69 9.37 9.47 37.8M
2021-08-31 9.44 9.75 9.31 9.64 48.8M
2021-08-30 9.14 9.50 9.10 9.46 45.8M
2021-08-27 9.09 9.26 9.02 9.07 22.2M
2021-08-26 9.26 9.38 9.11 9.19 26.1M
2021-08-25 9.06 9.30 9.03 9.25 26.5M
2021-08-24 9.07 9.15 8.97 9.14 23.2M
2021-08-23 9.01 9.11 8.96 9.08 21.9M
2021-08-20 9.16 9.19 8.88 9.08 38.0M
2021-08-19 9.30 9.36 9.22 9.25 23.6M
2021-08-18 9.40 9.48 9.21 9.39 39.9M
2021-08-17 9.25 9.84 9.24 9.53 67.8M
2021-08-16 9.67 9.83 9.33 9.37 60.6M
2021-08-13 9.09 9.60 8.99 9.40 70.3M
2021-08-12 8.84 9.12 8.82 9.04 31.3M
2021-08-11 9.01 9.12 8.93 8.95 33.3M
2021-08-10 8.94 8.94 8.80 8.86 28.2M
2021-08-09 9.05 9.13 8.99 9.05 20.9M
2021-08-06 9.17 9.19 8.97 9.05 25.5M
2021-08-05 8.83 9.06 8.74 8.97 19.2M
2021-08-04 8.98 9.07 8.87 8.92 22.1M
2021-08-03 8.73 8.80 8.67 8.77 14.5M
2021-08-02 8.64 8.82 8.36 8.82 29.3M
2021-07-30 8.69 8.79 8.61 8.74 14.5M
2021-07-29 8.81 8.85 8.60 8.79 16.9M
2021-07-28 9.12 9.19 8.69 8.72 37.8M
2021-07-27 9.21 9.43 9.16 9.26 33.5M
2021-07-26 9.28 9.32 9.09 9.11 25.4M
2021-07-23 9.21 9.27 9.07 9.25 30.7M
2021-07-22 9.41 9.43 9.26 9.28 29.2M
2021-07-21 9.45 9.48 9.29 9.34 19.3M
2021-07-20 9.40 9.43 9.28 9.40 23.5M
2021-07-19 9.51 9.61 9.42 9.58 28.5M
2021-07-16 9.35 9.49 9.31 9.40 20.3M
2021-07-15 9.35 9.36 9.22 9.30 19.5M
2021-07-14 9.51 9.52 9.35 9.38 16.1M
2021-07-13 9.63 9.64 9.41 9.46 19.4M
2021-07-12 9.50 9.82 9.50 9.62 24.9M
2021-07-09 9.30 9.51 9.27 9.49 18.6M
2021-07-08 9.58 9.59 9.38 9.41 21.0M
2021-07-07 9.61 9.69 9.58 9.61 16.0M
2021-07-06 9.74 9.82 9.62 9.80 14.7M
2021-07-05 9.91 9.92 9.63 9.73 20.0M
2021-07-02 9.80 10.05 9.75 9.91 19.2M
2021-07-01 10.10 10.16 9.85 9.86 18.7M
2021-06-30 9.93 10.02 9.81 10.01 20.5M
2021-06-29 9.98 10.16 9.85 10.02 23.2M
2021-06-28 10.20 10.24 9.89 9.93 20.1M
2021-06-25 9.94 10.22 9.81 10.16 33.0M
2021-06-24 10.08 10.08 9.84 9.91 21.3M
2021-06-23 9.83 10.10 9.74 10.08 40.8M
2021-06-22 9.60 9.86 9.60 9.85 33.5M
2021-06-21 9.39 9.53 9.36 9.50 11.9M
2021-06-18 9.35 9.46 9.29 9.43 15.4M
2021-06-17 9.44 9.55 9.40 9.44 16.9M
2021-06-16 9.40 9.47 9.37 9.43 11.3M
2021-06-15 9.40 9.60 9.35 9.47 17.9M
2021-06-11 9.68 9.68 9.47 9.51 25.6M
2021-06-10 9.62 9.77 9.52 9.71 29.0M
2021-06-09 9.61 9.68 9.59 9.63 19.2M
2021-06-08 9.65 9.72 9.58 9.67 22.7M
2021-06-07 9.73 9.89 9.71 9.76 18.7M
2021-06-04 9.79 9.87 9.63 9.77 30.2M
2021-06-03 9.90 9.97 9.79 9.97 33.1M
2021-06-02 10.15 10.15 9.92 9.94 30.7M
2021-06-01 9.96 10.19 9.91 10.07 40.7M
2021-05-31 9.88 10.00 9.84 9.95 30.8M
2021-05-28 9.87 9.93 9.76 9.85 21.6M
2021-05-27 9.93 10.00 9.80 9.84 40.6M
2021-05-26 10.00 10.13 9.97 10.03 23.6M
2021-05-25 10.08 10.09 9.91 10.06 25.5M
2021-05-24 10.02 10.09 9.90 10.03 31.1M
2021-05-21 10.03 10.33 9.96 10.24 38.4M
2021-05-20 9.91 10.11 9.83 10.05 38.9M
2021-05-19 10.32 10.33 10.06 10.20 34.0M
2021-05-18 10.17 10.47 10.13 10.37 38.0M
2021-05-17 10.04 10.46 9.92 10.25 66.2M
2021-05-14 10.44 10.49 10.10 10.20 75.2M
2021-05-13 11.21 11.65 10.58 10.65 130.4M
2021-05-12 11.00 11.29 10.86 11.29 109.7M
2021-05-11 10.22 10.36 10.06 10.26 41.7M
2021-05-10 10.30 10.55 10.11 10.46 56.3M
2021-05-07 9.82 10.36 9.76 10.22 71.0M
2021-05-06 9.57 9.95 9.44 9.90 46.1M
2021-04-30 9.57 9.58 9.32 9.44 32.3M
2021-04-29 9.69 9.75 9.55 9.67 30.6M
2021-04-28 9.97 10.00 9.70 9.80 43.6M
2021-04-27 9.33 10.06 9.23 9.95 75.7M
2021-04-26 9.28 9.50 9.27 9.30 32.7M
2021-04-23 9.22 9.28 9.03 9.12 20.8M
2021-04-22 9.30 9.34 9.18 9.21 19.0M
2021-04-21 9.29 9.29 9.21 9.28 13.0M
2021-04-20 9.35 9.35 9.20 9.28 34.5M
2021-04-19 9.58 9.62 9.49 9.55 21.0M
2021-04-16 9.31 9.58 9.31 9.53 33.5M
2021-04-15 9.44 9.45 9.22 9.28 19.1M
2021-04-14 9.21 9.59 9.17 9.43 25.2M
2021-04-13 9.37 9.40 9.18 9.22 21.3M
2021-04-12 9.39 9.54 9.35 9.45 24.6M
2021-04-09 9.23 9.38 9.18 9.36 17.4M
2021-04-08 9.25 9.33 9.18 9.25 16.4M
2021-04-07 9.43 9.44 9.15 9.28 26.9M
2021-04-06 9.48 9.54 9.40 9.43 17.0M
2021-04-02 9.43 9.49 9.37 9.43 14.7M
2021-04-01 9.51 9.53 9.37 9.45 18.1M
2021-03-31 9.62 9.63 9.38 9.53 29.4M
2021-03-30 9.40 9.75 9.38 9.68 48.8M
2021-03-29 9.46 9.50 9.32 9.38 21.3M
2021-03-26 9.28 9.52 9.18 9.44 23.9M
2021-03-25 9.32 9.66 9.32 9.39 31.7M
2021-03-24 9.24 9.29 9.12 9.27 18.7M
2021-03-23 9.44 9.44 9.18 9.27 22.9M
2021-03-22 9.21 9.46 9.17 9.46 22.9M
2021-03-19 9.40 9.44 9.18 9.21 32.2M
2021-03-18 9.41 9.70 9.34 9.57 35.7M
2021-03-17 9.35 9.53 9.35 9.42 22.8M
2021-03-16 9.56 9.61 9.35 9.43 28.4M
2021-03-15 9.46 9.59 9.34 9.57 24.5M
2021-03-12 9.60 9.74 9.37 9.65 44.2M
2021-03-11 9.45 9.64 9.35 9.58 43.2M
2021-03-10 9.44 9.61 9.17 9.45 52.7M
2021-03-09 9.95 9.97 9.33 9.36 67.1M
2021-03-08 10.63 10.95 10.02 10.02 70.4M
2021-03-05 10.10 10.38 10.00 10.19 43.9M
2021-03-04 10.75 10.80 10.29 10.43 46.5M
2021-03-03 10.49 11.01 10.31 10.98 69.5M
2021-03-02 10.49 10.49 10.17 10.25 35.5M
2021-03-01 10.53 10.73 10.37 10.49 31.3M
2021-02-26 10.31 10.70 10.22 10.46 44.1M
2021-02-25 11.15 11.25 10.73 10.78 43.1M
2021-02-24 10.95 11.10 10.70 10.83 57.5M
2021-02-23 10.85 11.47 10.81 11.16 77.5M
2021-02-22 10.54 11.28 10.50 10.89 101.1M
2021-02-19 10.25 10.55 10.15 10.44 100.0M
2021-02-18 9.43 10.00 9.40 10.00 83.4M
2021-02-10 8.96 9.28 8.96 9.09 29.7M
2021-02-09 8.67 8.81 8.51 8.78 21.8M
2021-02-08 8.76 8.83 8.63 8.78 15.2M
2021-02-05 9.07 9.15 8.69 8.69 33.7M
2021-02-04 9.39 9.43 8.98 9.03 31.4M
2021-02-03 9.44 9.63 9.35 9.48 32.0M
2021-02-02 9.22 9.42 9.22 9.31 27.9M
2021-02-01 9.20 9.23 8.94 9.19 28.9M
2021-01-29 9.28 9.43 9.09 9.19 23.7M
2021-01-28 9.29 9.35 9.11 9.30 27.6M
2021-01-27 9.46 9.54 9.27 9.41 24.2M
2021-01-26 9.48 9.50 9.28 9.42 21.4M
2021-01-25 9.23 9.55 9.12 9.49 34.4M
2021-01-22 9.60 9.60 9.27 9.31 42.2M
2021-01-21 9.67 9.88 9.57 9.70 31.6M
2021-01-20 9.81 9.85 9.59 9.73 37.5M
2021-01-19 10.28 10.38 9.95 9.96 41.6M
2021-01-18 10.30 10.38 10.07 10.30 47.7M
2021-01-15 9.88 10.42 9.88 10.15 79.6M
2021-01-14 9.75 9.85 9.48 9.48 35.6M
2021-01-13 9.80 9.80 9.44 9.68 40.5M
2021-01-12 9.70 9.92 9.59 9.82 38.7M
2021-01-11 10.22 10.31 9.72 9.76 58.6M
2021-01-08 10.55 10.75 10.33 10.39 63.8M
2021-01-07 9.93 10.99 9.71 10.60 107.7M
2021-01-06 9.75 10.36 9.67 10.09 89.8M
2021-01-05 9.85 9.85 9.58 9.71 51.8M
2021-01-04 9.67 9.95 9.63 9.85 55.1M