COSCO SHIPPING Holdings Co Ltd (601919)

601919
🏛️ 中国 →
14.25
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
2023-12-29 9.58 9.61 9.49 9.58 74.6M
2023-12-28 9.71 9.72 9.49 9.62 112.8M
2023-12-27 9.85 9.98 9.70 9.72 94.7M
2023-12-26 9.90 10.04 9.73 9.75 83.5M
2023-12-25 10.10 10.16 9.68 9.79 153.2M
2023-12-22 10.14 10.39 10.12 10.19 135.4M
2023-12-21 9.99 10.15 9.90 10.05 105.9M
2023-12-20 10.12 10.39 9.99 10.02 151.5M
2023-12-19 10.66 10.69 10.47 10.59 143.3M
2023-12-18 10.33 10.68 10.27 10.63 241.8M
2023-12-15 10.11 10.20 10.02 10.03 58.4M
2023-12-14 10.06 10.15 10.04 10.10 40.3M
2023-12-13 10.08 10.13 10.04 10.05 38.5M
2023-12-12 9.99 10.10 9.97 10.10 53.8M
2023-12-11 9.90 10.02 9.78 9.99 55.7M
2023-12-08 9.94 10.05 9.91 9.93 40.9M
2023-12-07 9.86 10.00 9.79 9.96 48.2M
2023-12-06 9.91 9.92 9.75 9.89 52.5M
2023-12-05 10.03 10.08 9.91 9.92 58.9M
2023-12-04 9.86 10.09 9.85 10.05 77.6M
2023-12-01 10.00 10.03 9.82 9.87 60.2M
2023-11-30 9.85 10.05 9.83 10.01 80.2M
2023-11-29 9.79 9.89 9.76 9.85 47.1M
2023-11-28 9.87 9.87 9.74 9.79 47.5M
2023-11-27 9.84 9.93 9.83 9.89 53.3M
2023-11-24 9.83 9.90 9.81 9.86 47.6M
2023-11-23 9.69 9.88 9.69 9.83 66.5M
2023-11-22 9.71 9.79 9.65 9.69 51.9M
2023-11-21 9.65 9.79 9.64 9.74 64.6M
2023-11-20 9.70 9.73 9.66 9.66 36.0M
2023-11-17 9.74 9.81 9.63 9.69 57.6M
2023-11-16 9.76 9.79 9.72 9.74 40.3M
2023-11-15 9.76 9.80 9.71 9.76 46.1M
2023-11-14 9.74 9.76 9.66 9.71 42.6M
2023-11-13 9.70 9.76 9.61 9.72 44.1M
2023-11-10 9.65 9.71 9.57 9.70 40.9M
2023-11-09 9.67 9.70 9.63 9.64 39.2M
2023-11-08 9.59 9.73 9.57 9.67 60.4M
2023-11-07 9.65 9.65 9.54 9.62 52.6M
2023-11-06 9.80 9.81 9.61 9.67 80.6M
2023-11-03 9.76 9.82 9.68 9.81 41.6M
2023-11-02 9.68 9.80 9.66 9.76 45.0M
2023-11-01 9.79 9.80 9.61 9.66 50.1M
2023-10-31 9.72 9.80 9.63 9.77 63.5M
2023-10-30 9.73 9.82 9.71 9.72 34.4M
2023-10-27 9.76 9.78 9.71 9.73 41.9M
2023-10-26 9.66 9.76 9.65 9.71 39.3M
2023-10-25 9.55 9.75 9.52 9.71 64.0M
2023-10-24 9.51 9.55 9.44 9.51 49.3M
2023-10-23 9.54 9.56 9.45 9.50 40.6M
2023-10-20 9.53 9.65 9.48 9.56 41.0M
2023-10-19 9.73 9.73 9.52 9.53 53.4M
2023-10-18 9.72 9.80 9.69 9.77 56.5M
2023-10-17 9.68 9.76 9.64 9.73 43.6M
2023-10-16 9.60 9.69 9.52 9.63 48.7M
2023-10-13 9.64 9.66 9.55 9.57 30.3M
2023-10-12 9.52 9.70 9.50 9.66 58.9M
2023-10-11 9.54 9.55 9.45 9.47 46.3M
2023-10-10 9.70 9.77 9.46 9.51 95.3M
2023-10-09 9.81 9.86 9.70 9.79 48.4M
2023-09-28 9.84 9.86 9.78 9.81 50.2M
2023-09-27 9.90 9.95 9.81 9.82 55.6M
2023-09-26 10.10 10.10 9.92 9.92 52.8M
2023-09-25 10.00 10.14 9.96 10.08 70.1M
2023-09-22 9.98 10.02 9.91 10.01 56.8M
2023-09-21 9.94 10.02 9.92 9.98 55.7M
2023-09-20 9.93 9.97 9.86 9.94 40.2M
2023-09-19 9.89 9.94 9.86 9.89 30.7M
2023-09-18 9.91 9.93 9.82 9.88 34.3M
2023-09-15 9.93 10.04 9.88 9.89 63.6M
2023-09-14 9.83 9.94 9.78 9.92 61.2M
2023-09-13 9.81 9.89 9.77 9.80 42.1M
2023-09-12 9.79 9.82 9.77 9.79 23.0M
2023-09-11 9.74 9.83 9.74 9.78 37.0M
2023-09-08 9.79 9.82 9.72 9.73 34.9M
2023-09-07 9.81 9.87 9.78 9.79 38.8M
2023-09-06 9.91 9.93 9.80 9.84 41.9M
2023-09-05 9.96 10.00 9.90 9.94 51.8M
2023-09-04 9.91 9.97 9.86 9.95 53.8M
2023-09-01 9.78 9.88 9.75 9.86 43.9M
2023-08-31 9.88 9.88 9.72 9.80 78.7M
2023-08-30 9.75 9.97 9.71 9.78 124.0M
2023-08-29 9.55 9.60 9.44 9.54 57.0M
2023-08-28 9.75 9.79 9.50 9.54 70.7M
2023-08-25 9.42 9.51 9.36 9.39 34.3M
2023-08-24 9.45 9.68 9.42 9.48 57.9M
2023-08-23 9.37 9.45 9.32 9.33 35.4M
2023-08-22 9.35 9.42 9.30 9.38 34.3M
2023-08-21 9.57 9.65 9.35 9.35 53.9M
2023-08-18 9.60 9.80 9.57 9.57 48.2M
2023-08-17 9.51 9.57 9.39 9.56 38.3M
2023-08-16 9.64 9.65 9.53 9.53 27.9M
2023-08-15 9.64 9.70 9.55 9.67 33.1M
2023-08-14 9.65 9.69 9.55 9.63 41.3M
2023-08-11 9.90 9.91 9.72 9.72 44.2M
2023-08-10 9.84 9.96 9.84 9.92 33.8M
2023-08-09 9.83 9.87 9.80 9.84 28.2M
2023-08-08 9.88 9.89 9.78 9.83 38.2M
2023-08-07 9.92 9.92 9.83 9.88 31.1M
2023-08-04 10.05 10.09 9.92 9.92 45.2M
2023-08-03 9.93 10.02 9.93 9.98 28.8M
2023-08-02 10.05 10.08 9.96 9.98 40.0M
2023-08-01 10.09 10.18 10.03 10.05 46.4M
2023-07-31 10.12 10.22 10.07 10.12 72.5M
2023-07-28 9.82 10.16 9.78 10.10 107.7M
2023-07-27 9.92 9.93 9.80 9.82 48.9M
2023-07-26 9.90 9.94 9.85 9.88 31.4M
2023-07-25 9.93 9.98 9.87 9.90 45.0M
2023-07-24 9.85 9.93 9.83 9.85 29.5M
2023-07-21 9.91 9.97 9.85 9.91 43.5M
2023-07-20 9.98 10.10 9.89 9.91 69.5M
2023-07-19 9.83 10.02 9.76 9.96 67.4M
2023-07-18 9.69 9.91 9.66 9.84 77.7M
2023-07-17 9.71 9.72 9.58 9.67 42.1M
2023-07-14 9.80 9.80 9.67 9.71 42.3M
2023-07-13 9.75 9.84 9.73 9.76 44.7M
2023-07-12 9.90 9.93 9.72 9.74 44.0M
2023-07-11 9.96 9.96 9.81 9.87 49.1M
2023-07-10 10.03 10.05 9.87 9.92 45.1M
2023-07-07 9.94 10.05 9.87 10.01 56.6M
2023-07-06 10.16 10.16 9.93 9.96 78.5M
2023-07-05 10.10 10.24 10.05 10.16 108.0M
2023-07-04 9.70 10.15 9.70 10.13 230.4M
2023-07-03 9.40 9.52 9.40 9.51 44.7M
2023-06-30 9.35 9.42 9.33 9.40 26.3M
2023-06-29 9.40 9.42 9.30 9.34 38.3M
2023-06-28 9.50 9.51 9.35 9.39 76.4M
2023-06-27 10.75 10.91 10.72 10.87 85.4M
2023-06-26 10.66 10.85 10.55 10.75 71.3M
2023-06-21 10.68 10.72 10.63 10.66 38.4M
2023-06-20 10.78 10.80 10.66 10.67 34.9M
2023-06-19 10.85 10.85 10.76 10.78 40.9M
2023-06-16 10.73 10.82 10.72 10.79 47.6M
2023-06-15 10.57 10.66 10.54 10.64 32.0M
2023-06-14 10.60 10.73 10.57 10.59 45.3M
2023-06-13 10.57 10.61 10.49 10.57 31.4M
2023-06-12 10.66 10.66 10.56 10.57 35.6M
2023-06-09 10.70 10.77 10.66 10.66 39.9M
2023-06-08 10.46 10.69 10.44 10.68 56.9M
2023-06-07 10.47 10.53 10.41 10.47 39.9M
2023-06-06 10.59 10.67 10.47 10.50 39.0M
2023-06-05 10.57 10.65 10.53 10.58 32.4M
2023-06-02 10.45 10.55 10.44 10.52 33.5M
2023-06-01 10.41 10.52 10.26 10.43 47.1M
2023-05-31 10.70 10.70 10.44 10.44 71.7M
2023-05-30 10.83 10.92 10.68 10.73 46.7M
2023-05-29 10.98 11.03 10.81 10.83 40.0M
2023-05-26 10.87 10.98 10.81 10.98 34.2M
2023-05-25 10.86 10.91 10.77 10.88 51.6M
2023-05-24 11.12 11.13 10.88 10.89 63.4M
2023-05-23 11.15 11.24 11.13 11.14 40.9M
2023-05-22 11.10 11.22 11.06 11.18 44.1M
2023-05-19 11.04 11.14 10.93 11.11 51.1M
2023-05-18 11.07 11.15 11.02 11.04 44.9M
2023-05-17 11.15 11.16 11.02 11.03 53.8M
2023-05-16 11.37 11.40 11.12 11.15 60.4M
2023-05-15 11.21 11.38 11.04 11.38 68.3M
2023-05-12 11.32 11.38 11.20 11.23 60.5M
2023-05-11 11.28 11.40 11.12 11.33 67.4M
2023-05-10 11.39 11.44 11.17 11.21 89.5M
2023-05-09 11.37 11.58 11.25 11.36 166.1M
2023-05-08 10.84 11.30 10.84 11.28 139.9M
2023-05-05 11.02 11.08 10.77 10.82 105.7M
2023-05-04 11.05 11.10 10.81 11.02 98.8M
2023-04-28 10.98 11.17 10.97 11.11 88.8M
2023-04-27 11.05 11.10 10.95 10.96 74.6M
2023-04-26 11.18 11.22 11.02 11.08 70.9M
2023-04-25 11.29 11.40 11.11 11.26 70.2M
2023-04-24 11.45 11.53 11.28 11.35 66.1M
2023-04-21 11.64 11.66 11.35 11.37 83.8M
2023-04-20 11.54 11.65 11.44 11.64 88.1M
2023-04-19 11.59 11.73 11.48 11.52 117.1M
2023-04-18 11.45 11.64 11.42 11.60 147.7M
2023-04-17 11.17 11.50 11.15 11.44 195.1M
2023-04-14 11.15 11.20 11.08 11.09 74.6M
2023-04-13 10.89 11.23 10.86 11.09 110.8M
2023-04-12 10.77 10.98 10.75 10.96 106.8M
2023-04-11 10.72 10.80 10.66 10.73 82.4M
2023-04-10 10.83 10.89 10.79 10.88 54.5M
2023-04-07 10.77 10.82 10.75 10.82 50.0M
2023-04-06 10.84 10.86 10.74 10.77 51.9M
2023-04-04 10.73 10.86 10.70 10.84 77.4M
2023-04-03 11.00 11.00 10.67 10.79 150.1M
2023-03-31 11.52 11.52 11.00 11.03 217.4M
2023-03-30 11.20 11.43 11.10 11.43 103.4M
2023-03-29 11.29 11.32 11.16 11.22 50.9M
2023-03-28 11.31 11.40 11.23 11.25 57.8M
2023-03-27 11.36 11.39 11.19 11.30 65.6M
2023-03-24 11.41 11.43 11.31 11.35 65.2M
2023-03-23 11.09 11.50 11.03 11.44 175.5M
2023-03-22 11.10 11.14 11.02 11.10 50.7M
2023-03-21 11.15 11.20 11.00 11.06 64.2M
2023-03-20 11.20 11.38 11.08 11.09 102.3M
2023-03-17 11.18 11.27 11.08 11.11 122.2M
2023-03-16 11.27 11.31 11.09 11.09 83.8M
2023-03-15 10.89 11.38 10.88 11.30 138.6M
2023-03-14 11.04 11.06 10.72 10.79 75.4M
2023-03-13 10.91 11.11 10.91 11.01 60.2M
2023-03-10 11.17 11.18 10.95 10.95 71.8M
2023-03-09 11.13 11.27 11.13 11.19 56.3M
2023-03-08 11.19 11.20 11.06 11.15 81.9M
2023-03-07 11.25 11.56 11.17 11.26 162.6M
2023-03-06 11.33 11.37 11.15 11.26 92.8M
2023-03-03 11.17 11.31 11.10 11.28 128.4M
2023-03-02 10.86 11.25 10.84 11.17 172.4M
2023-03-01 10.75 10.85 10.72 10.85 65.2M
2023-02-28 10.71 10.79 10.66 10.78 52.0M
2023-02-27 10.69 10.80 10.64 10.68 49.3M
2023-02-24 10.80 10.82 10.69 10.72 50.4M
2023-02-23 10.84 10.87 10.76 10.77 54.2M
2023-02-22 10.80 10.90 10.76 10.84 53.8M
2023-02-21 10.67 10.92 10.64 10.86 92.5M
2023-02-20 10.56 10.71 10.46 10.66 72.2M
2023-02-17 10.56 10.72 10.56 10.57 53.7M
2023-02-16 10.71 10.84 10.53 10.62 79.7M
2023-02-15 10.77 10.78 10.66 10.70 55.8M
2023-02-14 10.78 10.84 10.75 10.79 38.7M
2023-02-13 10.82 10.83 10.72 10.77 54.5M
2023-02-10 10.91 10.91 10.76 10.83 56.9M
2023-02-09 10.78 10.93 10.74 10.91 69.4M
2023-02-08 10.69 10.84 10.68 10.78 59.7M
2023-02-07 10.68 10.74 10.60 10.70 48.3M
2023-02-06 10.59 10.72 10.52 10.68 53.5M
2023-02-03 10.85 10.86 10.55 10.65 85.1M
2023-02-02 10.93 10.93 10.77 10.83 71.7M
2023-02-01 10.64 10.89 10.64 10.84 105.2M
2023-01-31 10.41 10.68 10.37 10.63 101.9M
2023-01-30 10.50 10.53 10.38 10.42 91.0M
2023-01-20 10.27 10.43 10.26 10.42 70.1M
2023-01-19 10.24 10.28 10.18 10.27 44.9M
2023-01-18 10.24 10.30 10.22 10.26 37.1M
2023-01-17 10.21 10.28 10.18 10.27 54.1M
2023-01-16 10.09 10.27 10.04 10.20 70.9M
2023-01-13 10.04 10.14 10.04 10.13 48.3M
2023-01-12 10.17 10.19 9.98 10.06 67.4M
2023-01-11 10.19 10.28 10.14 10.15 50.0M
2023-01-10 10.25 10.26 10.16 10.19 41.5M
2023-01-09 10.23 10.26 10.15 10.23 55.6M
2023-01-06 10.26 10.34 10.23 10.26 50.0M
2023-01-05 10.26 10.28 10.20 10.23 47.6M
2023-01-04 10.22 10.26 10.18 10.23 45.1M
2023-01-03 10.29 10.30 10.11 10.28 52.4M