COL Digital Publishing Group Co Ltd (300364)

300364
🏛️ 中国 →
27.06
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 14.82 15.45 14.65 14.83 63.5M
2021-12-30 14.63 15.30 14.63 14.81 71.2M
2021-12-29 15.07 15.30 14.42 14.60 66.5M
2021-12-28 14.52 15.43 14.52 15.39 67.8M
2021-12-27 15.86 15.99 14.15 14.95 83.6M
2021-12-24 17.10 17.66 15.90 15.92 89.5M
2021-12-23 17.20 18.05 16.97 17.03 85.8M
2021-12-22 18.91 19.39 17.96 17.98 116.1M
2021-12-21 17.03 18.91 16.88 18.91 134.7M
2021-12-20 17.20 18.20 16.35 17.22 103.6M
2021-12-17 17.70 18.88 16.90 17.36 103.8M
2021-12-16 17.50 19.21 17.10 18.12 125.0M
2021-12-15 17.81 18.40 17.18 17.75 109.1M
2021-12-14 18.51 19.42 17.90 18.44 146.2M
2021-12-13 17.07 19.88 17.07 19.09 154.4M
2021-12-10 17.12 17.94 16.48 16.90 162.1M
2021-12-09 17.31 17.67 16.58 16.60 161.3M
2021-12-08 13.88 17.23 13.76 17.23 206.4M
2021-12-07 13.70 15.98 13.50 14.36 173.7M
2021-12-06 11.97 14.50 11.93 13.70 140.2M
2021-12-03 12.48 12.96 12.10 12.28 83.5M
2021-12-02 13.20 13.35 12.20 12.20 124.0M
2021-12-01 12.06 14.55 12.06 13.89 166.2M
2021-11-30 13.00 13.85 12.05 12.28 134.2M
2021-11-29 12.32 12.76 12.01 12.76 108.3M
2021-11-26 12.90 13.26 12.21 12.29 124.6M
2021-11-25 13.70 14.26 12.70 13.29 159.0M
2021-11-24 14.34 14.55 13.21 13.60 177.4M
2021-11-23 11.10 13.75 10.88 13.75 192.8M
2021-11-22 9.50 11.46 9.48 11.46 159.9M
2021-11-19 9.01 9.74 9.00 9.55 90.0M
2021-11-18 9.70 9.96 9.10 9.16 95.0M
2021-11-17 10.13 10.37 9.73 9.86 89.4M
2021-11-16 9.99 10.88 9.86 10.17 102.9M
2021-11-15 11.07 11.46 10.09 10.35 133.4M
2021-11-12 9.61 11.86 9.30 11.29 158.3M
2021-11-11 9.05 10.30 8.72 10.16 166.5M
2021-11-10 7.45 8.58 7.28 8.58 52.3M
2021-11-09 7.28 7.33 7.11 7.15 34.6M
2021-11-08 7.21 7.78 7.10 7.41 55.2M
2021-11-05 6.84 7.85 6.74 7.40 74.3M
2021-11-04 6.30 6.87 6.27 6.85 46.8M
2021-11-03 6.19 6.57 6.19 6.37 31.6M
2021-11-02 6.44 6.67 6.15 6.19 30.8M
2021-11-01 6.20 6.50 6.12 6.28 26.9M
2021-10-29 6.05 6.55 6.03 6.18 36.2M
2021-10-28 5.68 6.33 5.64 6.13 34.6M
2021-10-27 5.65 6.10 5.43 5.85 20.0M
2021-10-26 5.51 5.62 5.48 5.53 3.1M
2021-10-25 5.61 5.64 5.47 5.49 5.8M
2021-10-22 5.42 5.72 5.42 5.60 9.9M
2021-10-21 5.60 5.61 5.40 5.42 5.7M
2021-10-20 5.56 5.66 5.55 5.61 4.7M
2021-10-19 5.53 5.65 5.51 5.53 4.0M
2021-10-18 5.48 5.57 5.42 5.57 4.0M
2021-10-15 5.54 5.61 5.47 5.48 4.3M
2021-10-14 5.63 5.68 5.53 5.59 5.7M
2021-10-13 5.62 5.96 5.61 5.67 8.4M
2021-10-12 5.69 5.69 5.51 5.58 5.7M
2021-10-11 5.67 5.75 5.64 5.69 4.8M
2021-10-08 5.54 5.70 5.49 5.69 6.2M
2021-09-30 5.31 5.51 5.29 5.50 6.1M
2021-09-29 5.44 5.51 5.28 5.28 6.3M
2021-09-28 5.48 5.53 5.42 5.49 4.2M
2021-09-27 5.65 5.69 5.40 5.48 7.0M
2021-09-24 5.73 5.83 5.59 5.65 10.5M
2021-09-23 5.86 5.99 5.78 5.78 9.8M
2021-09-22 5.70 5.75 5.63 5.70 4.9M
2021-09-17 5.83 5.86 5.64 5.77 8.8M
2021-09-16 5.95 6.00 5.82 5.83 7.8M
2021-09-15 5.95 6.07 5.90 5.95 8.8M
2021-09-14 6.10 6.17 5.95 5.96 10.9M
2021-09-13 6.11 6.24 6.03 6.11 9.6M
2021-09-10 6.33 6.42 6.13 6.14 13.9M
2021-09-09 6.40 6.42 6.26 6.30 15.2M
2021-09-08 6.15 6.58 6.12 6.46 28.8M
2021-09-07 6.06 6.18 6.03 6.15 9.8M
2021-09-06 6.07 6.24 6.04 6.08 11.3M
2021-09-03 6.00 6.24 5.98 6.07 10.8M
2021-09-02 6.02 6.08 5.94 5.99 6.8M
2021-09-01 6.05 6.09 5.87 6.04 10.9M
2021-08-31 6.06 6.16 5.98 6.02 8.2M
2021-08-30 6.03 6.22 6.02 6.04 9.6M
2021-08-27 6.11 6.18 5.96 6.10 13.1M
2021-08-26 6.21 6.32 6.08 6.10 15.5M
2021-08-25 6.11 6.46 6.09 6.22 18.1M
2021-08-24 6.21 6.28 6.10 6.14 13.5M
2021-08-23 6.40 6.46 6.20 6.28 21.9M
2021-08-20 5.96 6.38 5.90 6.37 26.5M
2021-08-19 6.16 6.26 5.97 5.98 15.0M
2021-08-18 5.95 6.24 5.90 6.18 26.7M
2021-08-17 5.80 6.23 5.80 5.99 27.4M
2021-08-16 5.61 5.71 5.61 5.65 4.7M
2021-08-13 5.72 5.74 5.61 5.65 7.0M
2021-08-12 5.72 5.86 5.69 5.72 7.0M
2021-08-11 5.76 5.83 5.73 5.75 5.7M
2021-08-10 5.70 5.92 5.69 5.81 7.5M
2021-08-09 5.69 5.88 5.69 5.73 6.7M
2021-08-06 6.00 6.00 5.72 5.75 9.8M
2021-08-05 5.88 6.04 5.85 5.98 10.9M
2021-08-04 5.87 6.14 5.82 5.98 15.1M
2021-08-03 5.90 6.06 5.76 5.87 17.3M
2021-08-02 5.46 6.25 5.41 5.91 27.0M
2021-07-30 5.21 5.34 5.21 5.32 4.7M
2021-07-29 5.09 5.32 5.08 5.27 9.8M
2021-07-28 5.20 5.22 4.74 5.06 7.6M
2021-07-27 5.21 5.30 5.15 5.20 4.7M
2021-07-26 5.28 5.28 5.10 5.17 8.4M
2021-07-23 5.42 5.42 5.25 5.36 6.7M
2021-07-22 5.32 5.45 5.30 5.42 6.0M
2021-07-21 5.22 5.35 5.22 5.34 5.0M
2021-07-20 5.18 5.27 5.13 5.24 3.6M
2021-07-19 5.35 5.36 5.16 5.19 7.1M
2021-07-16 5.37 5.40 5.31 5.35 3.9M
2021-07-15 5.52 5.54 5.34 5.37 6.6M
2021-07-14 5.63 5.68 5.51 5.52 6.8M
2021-07-13 5.59 5.75 5.50 5.64 10.6M
2021-07-12 5.36 5.63 5.36 5.55 11.1M
2021-07-09 5.41 5.43 5.25 5.36 8.6M
2021-07-08 5.54 5.55 5.40 5.41 6.2M
2021-07-07 5.52 5.55 5.48 5.54 4.4M
2021-07-06 5.50 5.55 5.46 5.52 6.0M
2021-07-05 5.55 5.59 5.45 5.48 8.6M
2021-07-02 5.79 5.80 5.50 5.54 13.5M
2021-07-01 6.11 6.13 5.82 5.83 12.7M
2021-06-30 6.22 6.23 6.09 6.14 6.1M
2021-06-29 6.28 6.30 6.21 6.22 3.4M
2021-06-28 6.29 6.30 6.22 6.28 3.2M
2021-06-25 6.23 6.27 6.20 6.25 3.7M
2021-06-24 6.31 6.33 6.22 6.23 5.7M
2021-06-23 6.22 6.44 6.22 6.35 7.2M
2021-06-22 6.25 6.32 6.22 6.27 4.2M
2021-06-21 6.30 6.33 6.24 6.26 5.4M
2021-06-18 6.33 6.36 6.20 6.35 7.3M
2021-06-17 6.35 6.41 6.30 6.33 5.0M
2021-06-16 6.42 6.49 6.34 6.35 6.3M
2021-06-15 6.48 6.49 6.40 6.42 5.8M
2021-06-11 6.48 6.57 6.45 6.49 9.0M
2021-06-10 6.61 6.86 6.57 6.58 14.4M
2021-06-09 6.50 6.54 6.44 6.46 5.4M
2021-06-08 6.43 6.65 6.37 6.55 11.2M
2021-06-07 6.50 6.50 6.41 6.43 3.9M
2021-06-04 6.46 6.48 6.43 6.45 3.1M
2021-06-03 6.47 6.52 6.43 6.45 5.7M
2021-06-02 6.63 6.63 6.47 6.49 7.2M
2021-06-01 6.40 6.86 6.40 6.65 13.4M
2021-05-31 6.50 6.53 6.34 6.40 8.9M
2021-05-28 6.59 6.65 6.47 6.50 6.3M
2021-05-27 6.57 6.62 6.55 6.61 4.9M
2021-05-26 6.54 6.65 6.54 6.57 5.4M
2021-05-25 6.50 6.57 6.46 6.53 5.1M
2021-05-24 6.52 6.54 6.46 6.49 3.6M
2021-05-21 6.46 6.60 6.46 6.53 4.6M
2021-05-20 6.47 6.50 6.40 6.47 5.0M
2021-05-19 6.50 6.51 6.45 6.47 3.7M
2021-05-18 6.55 6.58 6.46 6.51 5.8M
2021-05-17 6.63 6.67 6.52 6.56 6.8M
2021-05-14 6.54 6.76 6.53 6.67 7.6M
2021-05-13 6.65 6.72 6.53 6.53 5.7M
2021-05-12 6.56 6.72 6.46 6.66 7.4M
2021-05-11 6.51 6.57 6.44 6.54 4.7M
2021-05-10 6.52 6.68 6.50 6.51 6.0M
2021-05-07 6.55 6.75 6.46 6.63 7.4M
2021-05-06 6.77 6.77 6.56 6.60 6.5M
2021-04-30 6.66 6.73 6.64 6.71 5.5M
2021-04-29 6.63 6.78 6.61 6.66 6.3M
2021-04-28 6.80 6.88 6.70 6.71 10.2M
2021-04-27 6.83 6.95 6.76 6.93 9.1M
2021-04-26 6.92 7.08 6.86 6.89 10.7M
2021-04-23 7.42 7.42 6.98 6.98 14.8M
2021-04-22 7.30 7.37 7.21 7.23 11.8M
2021-04-21 7.28 7.50 7.12 7.33 16.1M
2021-04-20 7.07 7.76 7.02 7.33 23.7M
2021-04-19 7.07 7.13 6.99 7.08 11.3M
2021-04-16 6.97 7.08 6.92 7.06 12.1M
2021-04-15 6.86 7.08 6.85 6.97 15.2M
2021-04-14 6.57 7.36 6.46 7.00 23.1M
2021-04-13 6.69 6.83 6.61 6.66 14.0M
2021-04-12 6.66 6.69 6.49 6.49 7.0M
2021-04-09 6.64 6.78 6.61 6.70 5.8M
2021-04-08 6.78 6.80 6.63 6.64 7.4M
2021-04-07 6.77 6.83 6.66 6.79 9.0M
2021-04-06 6.77 6.85 6.71 6.73 10.1M
2021-04-02 6.52 6.97 6.43 6.82 19.7M
2021-04-01 6.43 6.59 6.34 6.49 7.3M
2021-03-31 6.39 6.46 6.36 6.40 3.6M
2021-03-30 6.46 6.48 6.37 6.39 5.9M
2021-03-29 6.47 6.55 6.43 6.46 6.2M
2021-03-26 6.59 6.63 6.41 6.50 11.6M
2021-03-25 6.59 6.77 6.49 6.62 13.1M
2021-03-24 6.36 6.75 6.30 6.65 19.2M
2021-03-23 6.45 6.50 6.34 6.36 6.9M
2021-03-22 6.45 6.50 6.38 6.47 6.9M
2021-03-19 6.45 6.52 6.37 6.42 7.3M
2021-03-18 6.66 6.70 6.49 6.52 9.0M
2021-03-17 6.58 6.73 6.55 6.71 10.2M
2021-03-16 6.41 6.65 6.41 6.55 8.3M
2021-03-15 6.46 6.55 6.32 6.41 7.2M
2021-03-12 6.66 6.68 6.45 6.48 9.3M
2021-03-11 6.53 6.66 6.53 6.66 7.6M
2021-03-10 6.67 6.75 6.54 6.63 7.4M
2021-03-09 6.85 6.87 6.40 6.60 14.1M
2021-03-08 7.11 7.15 6.88 6.88 12.4M
2021-03-05 6.99 7.12 6.91 7.09 9.3M
2021-03-04 7.08 7.14 6.98 6.99 10.5M
2021-03-03 7.05 7.14 7.01 7.13 9.8M
2021-03-02 7.19 7.20 7.03 7.09 10.5M
2021-03-01 7.05 7.20 7.05 7.16 10.6M
2021-02-26 7.00 7.12 6.91 7.00 10.0M
2021-02-25 7.21 7.27 7.03 7.08 11.8M
2021-02-24 7.30 7.35 7.08 7.15 15.1M
2021-02-23 7.41 7.44 7.20 7.23 18.7M
2021-02-22 7.55 7.78 7.43 7.43 25.9M
2021-02-19 7.41 7.65 7.33 7.59 19.9M
2021-02-18 7.37 7.61 7.28 7.41 21.9M
2021-02-10 7.08 7.28 7.01 7.15 14.8M
2021-02-09 7.04 7.27 7.00 7.06 17.8M
2021-02-08 7.00 7.16 6.88 7.04 20.4M
2021-02-05 7.90 8.02 7.11 7.12 34.7M
2021-02-04 7.86 7.96 7.32 7.64 30.4M
2021-02-03 8.29 8.34 7.81 7.85 32.9M
2021-02-02 8.60 8.72 8.30 8.37 26.3M
2021-02-01 8.25 8.87 8.19 8.56 40.5M
2021-01-29 8.91 9.08 8.25 8.30 46.3M
2021-01-28 8.66 9.37 8.66 8.97 54.7M
2021-01-27 9.07 9.56 8.56 8.89 59.7M
2021-01-26 10.27 10.95 8.88 9.12 91.6M
2021-01-25 8.68 9.38 8.56 9.14 42.4M
2021-01-22 8.89 8.94 8.39 8.66 31.4M
2021-01-21 9.14 9.32 8.91 8.96 32.8M
2021-01-20 8.88 9.49 8.45 9.27 42.2M
2021-01-19 9.00 9.02 8.55 8.65 35.3M
2021-01-18 8.41 9.11 8.21 8.90 49.6M
2021-01-15 7.61 8.27 7.60 8.22 38.7M
2021-01-14 7.58 7.75 7.00 7.53 19.0M
2021-01-13 7.78 7.96 7.71 7.72 24.1M
2021-01-12 7.86 7.96 7.65 7.76 15.5M
2021-01-11 7.51 7.98 7.51 7.71 28.2M
2021-01-08 6.50 7.61 6.50 7.52 33.9M
2021-01-07 7.34 7.64 7.25 7.50 19.8M
2021-01-06 7.58 7.61 7.27 7.39 16.6M
2021-01-05 7.59 7.63 7.41 7.54 16.4M
2021-01-04 7.69 8.11 7.62 7.64 23.5M