Hunan Chen Dian International Development Co Ltd (600969)

600969
🏛️ 中国 →
7.13
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
2021-12-31 7.75 8.24 7.75 7.97 8.6M
2021-12-30 7.74 7.88 7.73 7.80 4.9M
2021-12-29 7.80 7.84 7.66 7.74 5.3M
2021-12-28 8.05 8.05 7.70 7.77 9.4M
2021-12-27 8.00 8.15 7.86 8.01 8.1M
2021-12-24 8.11 8.31 7.93 7.98 10.6M
2021-12-23 7.96 8.18 7.91 8.11 7.9M
2021-12-22 7.95 8.10 7.91 7.99 7.5M
2021-12-21 7.95 8.04 7.87 8.00 7.7M
2021-12-20 8.19 8.20 7.95 7.98 10.6M
2021-12-17 7.85 8.22 7.84 8.19 15.7M
2021-12-16 7.76 7.93 7.72 7.89 9.1M
2021-12-15 7.58 7.86 7.52 7.83 10.8M
2021-12-14 7.54 7.61 7.45 7.61 5.9M
2021-12-13 7.49 7.70 7.42 7.53 7.7M
2021-12-10 7.28 7.67 7.28 7.53 13.1M
2021-12-09 7.33 7.40 7.20 7.28 4.9M
2021-12-08 7.40 7.50 7.31 7.35 5.9M
2021-12-07 7.31 7.45 7.13 7.41 9.8M
2021-12-06 7.40 7.60 7.29 7.30 10.1M
2021-12-03 7.28 7.46 7.22 7.44 8.7M
2021-12-02 7.29 7.36 7.20 7.28 6.9M
2021-12-01 7.15 7.34 7.11 7.33 10.4M
2021-11-30 7.14 7.35 7.05 7.16 8.6M
2021-11-29 7.16 7.19 7.07 7.10 5.4M
2021-11-26 7.23 7.29 7.21 7.26 5.6M
2021-11-25 7.11 7.38 7.07 7.30 9.5M
2021-11-24 7.10 7.17 6.98 7.11 4.8M
2021-11-23 7.20 7.20 7.06 7.09 5.1M
2021-11-22 7.08 7.10 7.02 7.05 3.2M
2021-11-19 6.94 7.14 6.87 7.06 5.1M
2021-11-18 7.07 7.13 6.98 6.98 5.3M
2021-11-17 6.93 7.06 6.92 7.04 3.8M
2021-11-16 7.10 7.13 6.91 6.92 5.5M
2021-11-15 6.99 7.15 6.95 7.10 6.7M
2021-11-12 6.93 7.03 6.89 6.96 4.8M
2021-11-11 6.92 7.00 6.89 6.90 4.5M
2021-11-10 7.08 7.08 6.85 6.95 5.8M
2021-11-09 7.10 7.28 7.07 7.13 6.0M
2021-11-08 7.07 7.15 6.98 7.06 4.4M
2021-11-05 7.32 7.32 7.02 7.02 8.4M
2021-11-04 7.21 7.42 7.16 7.37 8.2M
2021-11-03 7.19 7.27 7.06 7.22 7.0M
2021-11-02 7.52 7.53 7.05 7.19 13.7M
2021-11-01 7.49 7.68 7.27 7.60 11.7M
2021-10-29 7.64 7.75 7.10 7.50 22.6M
2021-10-28 8.00 8.10 7.39 7.50 30.0M
2021-10-27 8.00 8.45 7.81 8.04 40.0M
2021-10-26 7.68 8.08 7.45 7.68 25.4M
2021-10-25 6.86 7.54 6.75 7.54 9.2M
2021-10-22 7.07 7.15 6.81 6.85 6.0M
2021-10-21 7.22 7.26 7.08 7.11 5.4M
2021-10-20 7.02 7.30 6.96 7.25 8.2M
2021-10-19 6.93 7.27 6.83 7.09 8.4M
2021-10-18 6.81 7.01 6.79 6.94 4.8M
2021-10-15 6.93 6.99 6.71 6.79 4.9M
2021-10-14 6.91 6.99 6.80 6.90 4.6M
2021-10-13 7.27 7.30 6.87 6.99 7.4M
2021-10-12 7.63 7.64 7.14 7.30 9.8M
2021-10-11 7.98 8.03 7.25 7.57 12.7M
2021-10-08 8.09 8.21 7.71 7.86 12.9M
2021-09-30 7.60 8.08 7.54 8.00 18.2M
2021-09-29 7.61 7.78 7.49 7.61 13.1M
2021-09-28 7.50 7.98 7.40 7.94 23.6M
2021-09-27 7.72 7.87 7.14 7.49 20.1M
2021-09-24 7.72 7.95 7.51 7.59 18.9M
2021-09-23 7.99 8.20 7.65 7.71 30.2M
2021-09-22 7.25 7.64 7.22 7.61 21.2M
2021-09-17 7.15 7.45 7.10 7.36 8.0M
2021-09-16 7.27 7.37 7.13 7.15 4.4M
2021-09-15 7.05 7.29 7.03 7.24 5.0M
2021-09-14 7.25 7.30 7.04 7.05 4.2M
2021-09-13 7.09 7.28 7.09 7.24 4.8M
2021-09-10 7.32 7.38 7.08 7.09 6.0M
2021-09-09 7.26 7.34 7.16 7.33 6.7M
2021-09-08 7.06 7.37 7.06 7.31 9.5M
2021-09-07 7.02 7.11 6.99 7.05 4.4M
2021-09-06 7.00 7.16 6.92 7.03 5.3M
2021-09-03 6.91 7.06 6.88 6.98 6.6M
2021-09-02 6.75 7.02 6.68 6.97 6.8M
2021-09-01 6.80 6.93 6.70 6.75 5.2M
2021-08-31 6.70 6.77 6.65 6.76 3.4M
2021-08-30 6.72 6.82 6.62 6.69 3.4M
2021-08-27 6.70 6.84 6.62 6.74 4.3M
2021-08-26 6.77 6.89 6.72 6.80 4.0M
2021-08-25 6.75 6.82 6.72 6.78 4.9M
2021-08-24 6.75 6.80 6.70 6.77 3.3M
2021-08-23 6.60 6.74 6.56 6.73 3.2M
2021-08-20 6.59 6.64 6.47 6.62 2.5M
2021-08-19 6.66 6.69 6.57 6.61 2.8M
2021-08-18 6.57 6.68 6.54 6.67 3.2M
2021-08-17 6.64 6.75 6.52 6.54 4.3M
2021-08-16 6.63 6.70 6.58 6.66 3.3M
2021-08-13 6.52 6.59 6.48 6.58 2.0M
2021-08-12 6.54 6.60 6.46 6.53 3.6M
2021-08-11 6.36 6.55 6.33 6.54 5.1M
2021-08-10 6.32 6.38 6.29 6.35 3.0M
2021-08-09 6.27 6.40 6.25 6.36 1.7M
2021-08-06 6.23 6.30 6.20 6.27 1.0M
2021-08-05 6.33 6.35 6.24 6.27 1.0M
2021-08-04 6.29 6.35 6.28 6.30 1.4M
2021-08-03 6.33 6.40 6.26 6.32 1.5M
2021-08-02 6.18 6.35 6.16 6.34 1.5M
2021-07-30 6.16 6.28 6.10 6.24 1.4M
2021-07-29 6.10 6.20 6.10 6.14 1.3M
2021-07-28 6.26 6.26 6.03 6.09 2.2M
2021-07-27 6.30 6.38 6.24 6.26 1.4M
2021-07-26 6.42 6.43 6.29 6.32 3.0M
2021-07-23 6.56 6.56 6.40 6.44 1.4M
2021-07-22 6.51 6.52 6.39 6.52 1.6M
2021-07-21 6.49 6.58 6.45 6.51 1.4M
2021-07-20 6.48 6.48 6.37 6.46 1.6M
2021-07-19 6.63 6.63 6.45 6.47 2.5M
2021-07-16 6.67 6.72 6.64 6.65 1.4M
2021-07-15 6.63 6.68 6.58 6.65 1.9M
2021-07-14 6.73 6.77 6.65 6.68 2.2M
2021-07-13 6.66 6.73 6.57 6.72 2.6M
2021-07-12 6.67 6.70 6.60 6.64 1.8M
2021-07-09 6.51 6.62 6.44 6.61 1.7M
2021-07-08 6.57 6.63 6.51 6.51 1.2M
2021-07-07 6.58 6.62 6.51 6.55 1.5M
2021-07-06 6.65 6.65 6.55 6.62 1.9M
2021-07-05 6.48 6.54 6.46 6.49 1.3M
2021-07-02 6.54 6.60 6.47 6.48 1.5M
2021-07-01 6.69 6.69 6.54 6.54 2.0M
2021-06-30 6.60 6.66 6.58 6.61 1.6M
2021-06-29 6.81 6.81 6.60 6.64 3.1M
2021-06-28 6.75 6.92 6.74 6.82 5.1M
2021-06-25 6.67 6.72 6.65 6.69 2.1M
2021-06-24 6.74 6.77 6.66 6.69 2.3M
2021-06-23 6.81 6.83 6.72 6.74 2.6M
2021-06-22 6.54 6.79 6.53 6.78 3.5M
2021-06-21 6.52 6.58 6.49 6.54 1.5M
2021-06-18 6.60 6.64 6.45 6.53 1.7M
2021-06-17 6.59 6.68 6.56 6.58 1.5M
2021-06-16 6.57 6.66 6.53 6.58 1.8M
2021-06-15 6.73 6.76 6.54 6.57 2.5M
2021-06-11 6.71 6.84 6.70 6.72 1.9M
2021-06-10 6.83 6.87 6.72 6.74 2.8M
2021-06-09 6.79 6.86 6.76 6.85 2.4M
2021-06-08 6.75 6.88 6.69 6.82 4.7M
2021-06-07 6.66 6.78 6.62 6.75 3.9M
2021-06-04 6.68 6.70 6.57 6.66 3.1M
2021-06-03 6.69 6.80 6.66 6.74 4.4M
2021-06-02 6.64 6.75 6.63 6.68 4.0M
2021-06-01 6.70 6.70 6.55 6.65 2.5M
2021-05-31 6.58 6.70 6.52 6.68 2.8M
2021-05-28 6.63 6.65 6.55 6.57 2.1M
2021-05-27 6.67 6.67 6.60 6.62 2.3M
2021-05-26 6.58 6.70 6.55 6.67 3.7M
2021-05-25 6.58 6.64 6.55 6.58 3.1M
2021-05-24 6.50 6.65 6.46 6.61 5.0M
2021-05-21 6.38 6.52 6.35 6.50 3.2M
2021-05-20 6.37 6.42 6.31 6.37 1.8M
2021-05-19 6.43 6.45 6.35 6.37 2.1M
2021-05-18 6.42 6.48 6.36 6.43 1.5M
2021-05-17 6.49 6.51 6.39 6.42 1.8M
2021-05-14 6.44 6.50 6.42 6.49 1.8M
2021-05-13 6.44 6.52 6.41 6.44 1.6M
2021-05-12 6.44 6.48 6.39 6.47 1.7M
2021-05-11 6.34 6.51 6.32 6.47 3.3M
2021-05-10 6.27 6.41 6.23 6.37 2.3M
2021-05-07 6.25 6.31 6.19 6.28 2.1M
2021-05-06 6.23 6.31 6.15 6.24 1.9M
2021-04-30 6.29 6.29 6.17 6.19 1.5M
2021-04-29 6.30 6.35 6.23 6.30 1.5M
2021-04-28 6.18 6.33 6.17 6.32 2.0M
2021-04-27 6.24 6.24 6.11 6.18 1.7M
2021-04-26 6.29 6.29 6.19 6.21 1.8M
2021-04-23 6.40 6.41 6.22 6.27 3.5M
2021-04-22 6.64 6.67 6.36 6.39 5.8M
2021-04-21 6.76 6.76 6.63 6.65 2.5M
2021-04-20 6.75 6.86 6.72 6.77 2.6M
2021-04-19 6.72 6.83 6.72 6.80 2.6M
2021-04-16 6.64 6.80 6.62 6.74 3.7M
2021-04-15 6.68 6.70 6.61 6.64 2.4M
2021-04-14 6.65 6.71 6.59 6.70 2.6M
2021-04-13 6.84 6.86 6.61 6.65 6.4M
2021-04-12 6.89 7.02 6.80 6.92 6.4M
2021-04-09 6.81 6.98 6.73 6.80 5.6M
2021-04-08 6.98 6.99 6.80 6.84 7.2M
2021-04-07 7.06 7.18 6.99 7.01 7.8M
2021-04-06 7.05 7.18 7.00 7.05 7.6M
2021-04-02 7.19 7.25 7.05 7.06 10.9M
2021-04-01 7.40 7.42 7.08 7.28 24.5M
2021-03-31 6.87 7.44 6.79 7.44 18.6M
2021-03-30 6.82 6.85 6.62 6.76 5.0M
2021-03-29 6.79 7.10 6.79 6.85 6.6M
2021-03-26 6.64 6.95 6.61 6.79 7.3M
2021-03-25 6.87 6.91 6.58 6.64 6.0M
2021-03-24 6.73 6.96 6.69 6.87 6.2M
2021-03-23 7.10 7.10 6.79 6.82 8.7M
2021-03-22 6.94 7.23 6.92 7.17 11.3M
2021-03-19 6.60 6.99 6.59 6.90 9.2M
2021-03-18 6.58 6.80 6.58 6.73 6.0M
2021-03-17 6.70 6.80 6.56 6.64 5.4M
2021-03-16 6.67 6.77 6.60 6.70 5.7M
2021-03-15 6.55 6.71 6.46 6.68 6.5M
2021-03-12 6.34 6.83 6.31 6.62 10.9M
2021-03-11 6.22 6.37 6.11 6.37 4.5M
2021-03-10 6.15 6.37 6.13 6.24 3.1M
2021-03-09 6.32 6.32 6.07 6.17 3.5M
2021-03-08 6.27 6.36 6.26 6.34 2.8M
2021-03-05 6.23 6.28 6.21 6.27 1.9M
2021-03-04 6.23 6.27 6.19 6.23 1.9M
2021-03-03 6.30 6.30 6.14 6.24 2.4M
2021-03-02 6.12 6.25 6.12 6.20 3.1M
2021-03-01 6.11 6.14 6.09 6.12 1.6M
2021-02-26 6.09 6.11 6.03 6.11 1.4M
2021-02-25 6.10 6.12 6.07 6.09 1.5M
2021-02-24 6.09 6.14 6.05 6.08 1.5M
2021-02-23 6.06 6.13 6.04 6.12 2.4M
2021-02-22 6.07 6.20 6.06 6.07 3.4M
2021-02-19 5.97 6.07 5.92 6.06 2.5M
2021-02-18 5.91 5.97 5.90 5.95 2.7M
2021-02-10 5.83 5.88 5.79 5.88 1.7M
2021-02-09 5.75 5.87 5.72 5.86 1.4M
2021-02-08 5.69 5.75 5.65 5.75 1.6M
2021-02-05 5.66 5.76 5.66 5.69 1.7M
2021-02-04 5.80 5.89 5.59 5.70 2.5M
2021-02-03 5.85 5.86 5.72 5.77 1.4M
2021-02-02 5.81 5.84 5.77 5.83 1.5M
2021-02-01 5.72 5.81 5.71 5.81 1.7M
2021-01-29 5.87 5.90 5.70 5.73 2.8M
2021-01-28 5.91 5.94 5.84 5.85 2.1M
2021-01-27 5.95 5.97 5.91 5.91 2.4M
2021-01-26 5.96 6.00 5.84 5.89 3.9M
2021-01-25 6.21 6.23 6.02 6.05 4.8M
2021-01-22 6.38 6.42 6.18 6.21 5.5M
2021-01-21 6.39 6.45 6.34 6.40 3.5M
2021-01-20 6.45 6.47 6.37 6.40 4.4M
2021-01-19 6.62 6.63 6.43 6.45 5.4M
2021-01-18 6.59 6.67 6.55 6.61 3.4M
2021-01-15 6.53 6.61 6.50 6.59 2.3M
2021-01-14 6.52 6.63 6.46 6.53 2.8M
2021-01-13 6.79 6.79 6.53 6.53 4.8M
2021-01-12 6.67 6.88 6.58 6.76 4.5M
2021-01-11 7.11 7.16 6.75 6.75 5.9M
2021-01-08 7.08 7.12 6.90 7.03 6.4M
2021-01-07 7.50 7.50 7.11 7.13 13.1M
2021-01-06 7.52 8.14 7.45 7.71 18.5M
2021-01-05 7.41 7.47 7.29 7.43 8.5M
2021-01-04 7.11 7.59 7.11 7.49 16.6M