Haining China Leather Market Co Ltd (002344)

002344
🏛️ 中国 →
4.41
最終更新: 2025-09-30
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 4.55 4.73 4.52 4.69 21.0M
2022-12-29 4.48 4.58 4.42 4.53 10.9M
2022-12-28 4.55 4.55 4.44 4.48 9.6M
2022-12-27 4.45 4.59 4.42 4.54 12.0M
2022-12-26 4.44 4.48 4.40 4.40 9.4M
2022-12-23 4.45 4.52 4.41 4.43 9.5M
2022-12-22 4.59 4.63 4.45 4.49 13.0M
2022-12-21 4.50 4.64 4.46 4.58 12.3M
2022-12-20 4.51 4.56 4.42 4.49 10.3M
2022-12-19 4.69 4.74 4.50 4.53 17.2M
2022-12-16 4.64 4.66 4.54 4.63 19.1M
2022-12-15 4.73 4.82 4.56 4.60 27.3M
2022-12-14 4.59 4.85 4.59 4.70 31.5M
2022-12-13 4.42 4.65 4.40 4.55 20.9M
2022-12-12 4.50 4.54 4.40 4.42 17.1M
2022-12-09 4.62 4.62 4.49 4.50 20.8M
2022-12-08 4.60 4.65 4.53 4.62 26.3M
2022-12-07 4.53 4.67 4.52 4.58 36.4M
2022-12-06 4.39 4.55 4.37 4.48 21.3M
2022-12-05 4.40 4.42 4.37 4.40 10.9M
2022-12-02 4.31 4.38 4.30 4.35 8.7M
2022-12-01 4.33 4.40 4.31 4.32 8.9M
2022-11-30 4.33 4.35 4.29 4.32 8.9M
2022-11-29 4.28 4.32 4.25 4.32 10.3M
2022-11-28 4.22 4.24 4.12 4.24 9.6M
2022-11-25 4.17 4.26 4.17 4.23 9.6M
2022-11-24 4.19 4.24 4.15 4.19 6.5M
2022-11-23 4.24 4.24 4.16 4.18 7.9M
2022-11-22 4.26 4.28 4.19 4.22 8.9M
2022-11-21 4.25 4.26 4.18 4.23 10.1M
2022-11-18 4.29 4.32 4.26 4.26 9.8M
2022-11-17 4.28 4.31 4.25 4.29 8.3M
2022-11-16 4.27 4.30 4.26 4.27 9.0M
2022-11-15 4.24 4.29 4.23 4.28 9.0M
2022-11-14 4.26 4.28 4.22 4.24 9.9M
2022-11-11 4.25 4.28 4.18 4.24 14.3M
2022-11-10 4.10 4.19 4.08 4.18 11.2M
2022-11-09 4.12 4.16 4.11 4.12 7.1M
2022-11-08 4.15 4.15 4.09 4.12 7.7M
2022-11-07 4.10 4.15 4.08 4.13 11.1M
2022-11-04 4.04 4.11 4.03 4.11 8.7M
2022-11-03 4.03 4.08 4.01 4.04 6.8M
2022-11-02 4.03 4.09 4.00 4.04 8.8M
2022-11-01 3.92 4.04 3.91 4.03 9.6M
2022-10-31 3.92 3.99 3.87 3.91 11.1M
2022-10-28 4.14 4.15 3.93 3.95 17.9M
2022-10-27 4.15 4.23 4.12 4.17 10.6M
2022-10-26 4.09 4.18 4.07 4.14 11.1M
2022-10-25 4.07 4.11 3.99 4.07 11.6M
2022-10-24 4.22 4.24 4.06 4.07 22.7M
2022-10-21 4.38 4.49 4.22 4.23 28.0M
2022-10-20 4.27 4.65 4.22 4.38 34.2M
2022-10-19 4.35 4.36 4.29 4.29 7.9M
2022-10-18 4.37 4.42 4.34 4.36 9.4M
2022-10-17 4.36 4.39 4.30 4.37 8.7M
2022-10-14 4.30 4.37 4.30 4.36 8.8M
2022-10-13 4.29 4.33 4.24 4.27 8.2M
2022-10-12 4.22 4.30 4.15 4.28 8.7M
2022-10-11 4.21 4.25 4.12 4.22 8.8M
2022-10-10 4.30 4.35 4.20 4.21 10.4M
2022-09-30 4.34 4.37 4.28 4.30 9.5M
2022-09-29 4.46 4.49 4.30 4.34 10.4M
2022-09-28 4.45 4.49 4.39 4.40 10.6M
2022-09-27 4.31 4.46 4.24 4.46 15.2M
2022-09-26 4.39 4.42 4.28 4.28 11.2M
2022-09-23 4.46 4.51 4.40 4.43 9.9M
2022-09-22 4.62 4.64 4.46 4.46 13.5M
2022-09-21 4.58 4.61 4.45 4.58 10.6M
2022-09-20 4.55 4.64 4.47 4.57 11.2M
2022-09-19 4.50 4.56 4.40 4.49 13.8M
2022-09-16 4.80 4.80 4.56 4.56 22.0M
2022-09-15 4.89 4.97 4.73 4.81 19.2M
2022-09-14 4.85 4.90 4.80 4.81 12.4M
2022-09-13 4.78 5.04 4.78 4.92 25.4M
2022-09-09 4.75 4.80 4.72 4.78 8.1M
2022-09-08 4.79 4.81 4.70 4.77 11.3M
2022-09-07 4.91 4.92 4.80 4.82 12.0M
2022-09-06 4.83 4.94 4.82 4.93 12.4M
2022-09-05 4.86 4.89 4.79 4.83 12.5M
2022-09-02 4.87 4.89 4.81 4.85 12.6M
2022-09-01 4.76 4.85 4.74 4.79 15.9M
2022-08-31 4.84 4.91 4.73 4.74 18.1M
2022-08-30 4.85 4.90 4.73 4.83 17.0M
2022-08-29 4.78 4.81 4.70 4.78 25.6M
2022-08-26 4.94 5.00 4.90 4.92 14.7M
2022-08-25 4.93 5.01 4.90 4.98 15.4M
2022-08-24 5.05 5.10 4.88 4.91 19.2M
2022-08-23 4.98 5.12 4.98 5.07 18.9M
2022-08-22 4.93 5.09 4.91 5.00 19.6M
2022-08-19 4.92 5.06 4.88 4.95 16.4M
2022-08-18 5.06 5.07 4.91 4.93 19.6M
2022-08-17 5.11 5.12 4.99 5.06 18.9M
2022-08-16 5.06 5.10 4.98 5.07 20.4M
2022-08-15 5.09 5.17 5.00 5.01 27.4M
2022-08-12 5.28 5.34 5.06 5.06 45.4M
2022-08-11 4.98 5.35 4.95 5.22 77.1M
2022-08-10 4.86 4.95 4.79 4.91 34.8M
2022-08-09 4.88 4.97 4.79 4.86 50.5M
2022-08-08 4.90 5.12 4.82 4.87 92.5M
2022-08-05 4.26 4.66 4.25 4.66 27.3M
2022-08-04 4.22 4.26 4.16 4.24 15.9M
2022-08-03 4.28 4.36 4.18 4.20 17.9M
2022-08-02 4.53 4.53 4.25 4.29 22.7M
2022-08-01 4.60 4.61 4.53 4.55 15.4M
2022-07-29 4.79 4.80 4.61 4.61 27.1M
2022-07-28 4.80 4.96 4.72 4.72 44.3M
2022-07-27 4.73 4.75 4.65 4.66 9.8M
2022-07-26 4.71 4.73 4.65 4.71 8.7M
2022-07-25 4.65 4.76 4.63 4.70 14.5M
2022-07-22 4.65 4.67 4.59 4.65 11.8M
2022-07-21 4.63 4.66 4.59 4.62 11.5M
2022-07-20 4.57 4.62 4.54 4.61 10.3M
2022-07-19 4.56 4.61 4.50 4.57 11.4M
2022-07-18 4.45 4.57 4.43 4.54 16.0M
2022-07-15 4.55 4.58 4.42 4.43 12.6M
2022-07-14 4.66 4.66 4.54 4.56 8.7M
2022-07-13 4.62 4.68 4.60 4.65 10.8M
2022-07-12 4.56 4.67 4.54 4.63 13.7M
2022-07-11 4.55 4.59 4.49 4.58 10.4M
2022-07-08 4.55 4.61 4.54 4.57 8.3M
2022-07-07 4.55 4.58 4.50 4.53 9.4M
2022-07-06 4.63 4.63 4.50 4.54 11.9M
2022-07-05 4.67 4.70 4.59 4.63 12.9M
2022-07-04 4.62 4.73 4.61 4.67 17.4M
2022-07-01 4.69 4.79 4.61 4.63 17.4M
2022-06-30 4.57 4.70 4.54 4.67 18.4M
2022-06-29 4.54 4.65 4.54 4.55 12.3M
2022-06-28 4.60 4.63 4.52 4.58 13.0M
2022-06-27 4.51 4.74 4.51 4.57 20.3M
2022-06-24 4.54 4.56 4.44 4.47 9.8M
2022-06-23 4.35 4.51 4.34 4.51 13.2M
2022-06-22 4.45 4.50 4.35 4.35 16.0M
2022-06-21 4.44 4.58 4.42 4.50 13.3M
2022-06-20 4.46 4.49 4.43 4.44 8.2M
2022-06-17 4.52 4.56 4.43 4.47 9.2M
2022-06-16 4.56 4.59 4.53 4.56 9.8M
2022-06-15 4.56 4.63 4.54 4.55 14.0M
2022-06-14 4.49 4.54 4.41 4.53 14.6M
2022-06-13 4.44 4.54 4.42 4.53 16.5M
2022-06-10 4.42 4.47 4.38 4.44 9.6M
2022-06-09 4.48 4.48 4.39 4.41 8.1M
2022-06-08 4.49 4.57 4.39 4.47 13.2M
2022-06-07 4.56 4.56 4.45 4.51 10.4M
2022-06-06 4.61 4.62 4.48 4.54 13.3M
2022-06-02 4.58 4.64 4.52 4.55 13.4M
2022-06-01 4.57 4.64 4.53 4.63 19.4M
2022-05-31 4.55 4.58 4.46 4.53 20.3M
2022-05-30 4.37 4.63 4.36 4.54 33.6M
2022-05-27 4.30 4.32 4.23 4.30 11.7M
2022-05-26 4.20 4.28 4.16 4.28 8.9M
2022-05-25 4.11 4.19 4.08 4.19 9.9M
2022-05-24 4.27 4.29 4.09 4.09 13.5M
2022-05-23 4.26 4.30 4.24 4.27 8.5M
2022-05-20 4.30 4.32 4.24 4.27 7.9M
2022-05-19 4.27 4.31 4.22 4.28 8.4M
2022-05-18 4.25 4.36 4.24 4.30 8.2M
2022-05-17 4.39 4.39 4.24 4.26 11.5M
2022-05-16 4.30 4.37 4.26 4.35 12.4M
2022-05-13 4.19 4.31 4.19 4.27 11.6M
2022-05-12 4.14 4.21 4.14 4.19 7.7M
2022-05-11 4.25 4.30 4.16 4.17 14.1M
2022-05-10 4.13 4.25 4.11 4.23 11.0M
2022-05-09 4.08 4.24 4.08 4.17 11.8M
2022-05-06 4.14 4.15 4.04 4.06 12.6M
2022-05-05 4.05 4.26 4.01 4.17 21.3M
2022-04-29 3.83 4.03 3.83 4.00 14.7M
2022-04-28 3.86 3.94 3.75 3.81 14.1M
2022-04-27 3.74 3.87 3.68 3.87 18.4M
2022-04-26 4.03 4.05 3.79 3.82 17.5M
2022-04-25 4.29 4.32 4.00 4.01 21.6M
2022-04-22 4.38 4.40 4.27 4.33 16.6M
2022-04-21 4.62 4.63 4.37 4.39 22.8M
2022-04-20 4.63 4.77 4.57 4.61 21.2M
2022-04-19 4.61 4.65 4.48 4.64 19.3M
2022-04-18 4.60 4.69 4.56 4.66 19.2M
2022-04-15 4.68 4.77 4.60 4.64 21.5M
2022-04-14 4.65 4.73 4.61 4.69 14.5M
2022-04-13 4.64 4.69 4.56 4.64 18.9M
2022-04-12 4.52 4.70 4.46 4.65 15.8M
2022-04-11 4.59 4.67 4.50 4.51 13.0M
2022-04-08 4.58 4.61 4.48 4.60 10.0M
2022-04-07 4.68 4.68 4.52 4.54 13.6M
2022-04-06 4.58 4.70 4.56 4.67 15.2M
2022-04-01 4.51 4.61 4.50 4.58 12.4M
2022-03-31 4.45 4.59 4.42 4.51 15.0M
2022-03-30 4.43 4.46 4.38 4.43 7.4M
2022-03-29 4.43 4.50 4.38 4.40 8.1M
2022-03-28 4.39 4.48 4.38 4.44 8.0M
2022-03-25 4.38 4.48 4.35 4.42 9.7M
2022-03-24 4.38 4.42 4.32 4.33 7.2M
2022-03-23 4.42 4.45 4.34 4.39 8.2M
2022-03-22 4.32 4.47 4.30 4.43 11.2M
2022-03-21 4.32 4.37 4.29 4.36 7.9M
2022-03-18 4.21 4.31 4.19 4.29 7.6M
2022-03-17 4.27 4.31 4.18 4.21 8.8M
2022-03-16 4.16 4.25 4.04 4.20 10.3M
2022-03-15 4.40 4.42 4.09 4.10 12.4M
2022-03-14 4.52 4.54 4.39 4.39 7.9M
2022-03-11 4.43 4.54 4.37 4.53 13.4M
2022-03-10 4.37 4.54 4.37 4.45 13.4M
2022-03-09 4.46 4.47 4.18 4.33 16.2M
2022-03-08 4.68 4.72 4.43 4.45 14.3M
2022-03-07 4.71 4.76 4.62 4.63 11.9M
2022-03-04 4.81 4.82 4.71 4.72 15.1M
2022-03-03 4.58 4.85 4.58 4.82 19.5M
2022-03-02 4.55 4.60 4.52 4.57 6.0M
2022-03-01 4.57 4.59 4.54 4.57 5.4M
2022-02-28 4.63 4.65 4.52 4.54 8.4M
2022-02-25 4.54 4.66 4.53 4.62 10.3M
2022-02-24 4.67 4.74 4.48 4.53 14.2M
2022-02-23 4.70 4.72 4.64 4.69 8.1M
2022-02-22 4.72 4.78 4.65 4.71 9.1M
2022-02-21 4.72 4.74 4.66 4.73 7.1M
2022-02-18 4.66 4.74 4.64 4.72 8.6M
2022-02-17 4.75 4.77 4.68 4.70 9.4M
2022-02-16 4.61 4.75 4.61 4.73 10.1M
2022-02-15 4.63 4.65 4.57 4.59 7.7M
2022-02-14 4.69 4.71 4.59 4.61 11.2M
2022-02-11 4.72 4.80 4.67 4.73 14.9M
2022-02-10 4.64 4.68 4.62 4.66 7.7M
2022-02-09 4.65 4.69 4.62 4.65 8.8M
2022-02-08 4.52 4.66 4.51 4.63 13.9M
2022-02-07 4.51 4.58 4.47 4.53 13.3M
2022-01-28 4.40 4.52 4.35 4.44 12.0M
2022-01-27 4.50 4.51 4.38 4.40 12.4M
2022-01-26 4.46 4.53 4.42 4.51 9.3M
2022-01-25 4.75 4.76 4.44 4.46 18.9M
2022-01-24 4.73 4.81 4.67 4.75 12.8M
2022-01-21 4.78 4.80 4.67 4.69 8.5M
2022-01-20 4.89 4.94 4.78 4.78 13.2M
2022-01-19 4.77 4.93 4.75 4.92 14.3M
2022-01-18 4.83 4.87 4.76 4.78 10.3M
2022-01-17 4.73 4.82 4.71 4.82 11.1M
2022-01-14 4.81 4.83 4.69 4.72 13.2M
2022-01-13 4.83 4.92 4.80 4.81 11.8M
2022-01-12 4.87 4.89 4.78 4.84 13.4M
2022-01-11 4.87 4.98 4.86 4.87 14.9M
2022-01-10 4.87 4.88 4.81 4.87 10.7M
2022-01-07 4.92 5.00 4.83 4.84 14.7M
2022-01-06 4.97 4.99 4.87 4.92 12.2M
2022-01-05 5.10 5.10 4.91 4.95 14.9M
2022-01-04 4.91 5.06 4.90 5.02 22.3M