China International Marine Containers Group Ltd (000039)

000039
🏛️ 中国 →
7.99
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
2023-12-29 7.63 7.74 7.62 7.65 11.9M
2023-12-28 7.74 7.80 7.67 7.69 14.6M
2023-12-27 7.70 7.78 7.65 7.74 9.8M
2023-12-26 7.77 7.77 7.66 7.71 10.0M
2023-12-25 7.77 7.78 7.57 7.75 16.8M
2023-12-22 7.78 7.89 7.72 7.76 16.8M
2023-12-21 7.70 7.80 7.61 7.77 14.1M
2023-12-20 7.81 7.91 7.71 7.73 12.6M
2023-12-19 7.73 7.80 7.69 7.79 15.3M
2023-12-18 7.76 7.86 7.70 7.74 13.9M
2023-12-15 7.80 7.87 7.74 7.76 14.4M
2023-12-14 7.91 7.91 7.81 7.82 10.3M
2023-12-13 7.91 7.93 7.85 7.87 9.5M
2023-12-12 7.93 7.96 7.84 7.94 11.6M
2023-12-11 7.86 7.95 7.81 7.93 22.1M
2023-12-08 7.93 7.97 7.85 7.86 19.0M
2023-12-07 7.84 7.98 7.80 7.94 25.0M
2023-12-06 7.72 7.86 7.68 7.84 25.0M
2023-12-05 7.76 7.85 7.70 7.75 17.7M
2023-12-04 7.70 7.85 7.68 7.79 29.5M
2023-12-01 7.86 7.90 7.67 7.70 29.6M
2023-11-30 7.84 7.95 7.82 7.88 19.2M
2023-11-29 7.76 7.91 7.76 7.84 22.5M
2023-11-28 7.73 7.79 7.69 7.75 19.5M
2023-11-27 7.72 7.79 7.66 7.74 17.4M
2023-11-24 7.69 7.77 7.64 7.74 19.0M
2023-11-23 7.57 7.74 7.53 7.72 20.7M
2023-11-22 7.65 7.66 7.56 7.57 17.5M
2023-11-21 7.69 7.72 7.61 7.62 16.8M
2023-11-20 7.54 7.70 7.48 7.68 27.0M
2023-11-17 7.43 7.60 7.38 7.54 29.5M
2023-11-16 7.43 7.44 7.35 7.38 21.1M
2023-11-15 7.30 7.44 7.30 7.42 29.4M
2023-11-14 7.12 7.30 7.10 7.25 23.1M
2023-11-13 7.05 7.10 6.96 7.09 15.5M
2023-11-10 7.01 7.03 6.96 7.00 8.9M
2023-11-09 6.99 7.08 6.98 7.01 12.5M
2023-11-08 6.99 7.07 6.97 7.01 15.2M
2023-11-07 6.85 7.10 6.82 6.98 31.8M
2023-11-06 6.71 6.88 6.69 6.86 18.9M
2023-11-03 6.66 6.73 6.65 6.68 10.7M
2023-11-02 6.64 6.76 6.62 6.69 14.2M
2023-11-01 6.63 6.69 6.58 6.65 11.2M
2023-10-31 6.63 6.67 6.60 6.62 8.1M
2023-10-30 6.64 6.76 6.58 6.60 16.4M
2023-10-27 6.58 6.71 6.56 6.60 19.4M
2023-10-26 6.49 6.65 6.45 6.60 23.2M
2023-10-25 6.38 6.56 6.36 6.48 19.1M
2023-10-24 6.43 6.54 6.31 6.33 17.9M
2023-10-23 6.53 6.57 6.34 6.41 16.0M
2023-10-20 6.54 6.61 6.50 6.55 14.7M
2023-10-19 6.92 6.94 6.55 6.56 36.3M
2023-10-18 6.99 6.99 6.89 6.99 26.1M
2023-10-17 6.84 6.99 6.81 6.98 13.5M
2023-10-16 6.84 6.88 6.81 6.87 8.1M
2023-10-13 6.83 6.86 6.80 6.82 5.4M
2023-10-12 6.79 6.88 6.79 6.87 10.2M
2023-10-11 6.80 6.82 6.76 6.77 10.2M
2023-10-10 7.01 7.05 6.77 6.79 23.3M
2023-10-09 7.10 7.10 6.98 7.00 12.2M
2023-09-28 7.10 7.14 7.06 7.10 7.7M
2023-09-27 7.07 7.15 7.06 7.10 8.6M
2023-09-26 7.09 7.14 7.07 7.08 5.9M
2023-09-25 7.15 7.15 7.08 7.09 8.2M
2023-09-22 7.06 7.13 7.03 7.13 12.0M
2023-09-21 7.10 7.11 7.04 7.04 6.7M
2023-09-20 7.13 7.14 7.07 7.07 6.2M
2023-09-19 7.09 7.17 7.07 7.12 10.3M
2023-09-18 7.11 7.14 7.01 7.11 12.2M
2023-09-15 7.07 7.15 7.05 7.09 13.1M
2023-09-14 7.07 7.07 7.00 7.04 6.9M
2023-09-13 7.05 7.07 6.99 7.05 9.7M
2023-09-12 7.09 7.09 6.98 6.98 9.1M
2023-09-11 6.90 7.12 6.90 7.09 14.9M
2023-09-08 7.07 7.08 6.90 6.90 15.3M
2023-09-07 7.13 7.15 7.05 7.07 9.8M
2023-09-06 7.15 7.15 7.06 7.11 8.4M
2023-09-05 7.19 7.21 7.15 7.19 7.8M
2023-09-04 7.14 7.24 7.13 7.18 10.8M
2023-09-01 7.05 7.19 7.04 7.13 9.2M
2023-08-31 7.13 7.22 7.02 7.05 10.4M
2023-08-30 7.18 7.29 7.14 7.15 10.3M
2023-08-29 7.20 7.25 7.14 7.20 18.0M
2023-08-28 7.30 7.38 7.19 7.21 28.4M
2023-08-25 7.01 7.16 6.96 7.09 12.8M
2023-08-24 7.05 7.11 6.98 7.02 11.8M
2023-08-23 7.06 7.12 7.01 7.06 8.6M
2023-08-22 7.10 7.13 6.97 7.06 9.1M
2023-08-21 7.15 7.23 7.05 7.07 10.0M
2023-08-18 7.27 7.31 7.14 7.17 9.1M
2023-08-17 7.31 7.38 7.26 7.35 8.9M
2023-08-16 7.38 7.38 7.30 7.31 6.3M
2023-08-15 7.42 7.45 7.29 7.36 9.0M
2023-08-14 7.40 7.45 7.34 7.44 13.2M
2023-08-11 7.57 7.58 7.40 7.43 11.5M
2023-08-10 7.43 7.60 7.43 7.58 16.9M
2023-08-09 7.47 7.49 7.41 7.43 8.0M
2023-08-08 7.46 7.49 7.41 7.47 8.3M
2023-08-07 7.55 7.55 7.42 7.47 14.3M
2023-08-04 7.60 7.75 7.54 7.55 23.6M
2023-08-03 7.46 7.57 7.42 7.56 17.4M
2023-08-02 7.43 7.48 7.40 7.45 10.6M
2023-08-01 7.37 7.44 7.35 7.43 12.1M
2023-07-31 7.34 7.42 7.33 7.39 16.8M
2023-07-28 7.25 7.31 7.22 7.30 8.4M
2023-07-27 7.26 7.34 7.23 7.26 13.7M
2023-07-26 7.26 7.26 7.21 7.24 5.4M
2023-07-25 7.24 7.28 7.20 7.24 10.2M
2023-07-24 7.14 7.20 7.12 7.20 5.8M
2023-07-21 7.14 7.18 7.11 7.17 6.1M
2023-07-20 7.21 7.23 7.13 7.14 6.6M
2023-07-19 7.20 7.23 7.16 7.19 6.4M
2023-07-18 7.14 7.23 7.12 7.23 14.1M
2023-07-17 7.13 7.15 7.08 7.14 8.1M
2023-07-14 7.12 7.17 7.09 7.13 7.4M
2023-07-13 7.09 7.14 7.09 7.11 10.3M
2023-07-12 7.16 7.16 7.07 7.09 8.4M
2023-07-11 7.09 7.14 7.07 7.14 8.5M
2023-07-10 7.07 7.12 7.06 7.09 9.5M
2023-07-07 7.02 7.09 7.00 7.06 9.0M
2023-07-06 7.01 7.04 6.96 7.04 9.7M
2023-07-05 6.98 7.03 6.95 7.01 8.3M
2023-07-04 7.01 7.01 6.93 6.98 7.7M
2023-07-03 6.90 7.00 6.90 7.00 13.1M
2023-06-30 6.91 6.92 6.86 6.89 8.9M
2023-06-29 6.82 6.91 6.82 6.89 8.1M
2023-06-28 6.75 6.84 6.73 6.84 8.4M
2023-06-27 6.74 6.78 6.72 6.75 7.0M
2023-06-26 6.74 6.76 6.67 6.71 7.2M
2023-06-21 6.82 6.84 6.75 6.76 7.7M
2023-06-20 6.81 6.85 6.79 6.83 6.1M
2023-06-19 6.88 6.89 6.80 6.81 7.1M
2023-06-16 6.88 6.92 6.86 6.88 6.5M
2023-06-15 6.81 6.89 6.78 6.89 8.1M
2023-06-14 6.84 6.86 6.79 6.82 5.2M
2023-06-13 6.86 6.88 6.83 6.85 5.0M
2023-06-12 6.86 6.88 6.82 6.86 5.5M
2023-06-09 6.87 6.89 6.84 6.85 7.1M
2023-06-08 6.81 6.89 6.75 6.88 7.9M
2023-06-07 6.84 6.87 6.78 6.81 5.6M
2023-06-06 6.94 6.94 6.83 6.84 5.4M
2023-06-05 6.93 6.94 6.89 6.91 4.7M
2023-06-02 6.89 6.93 6.88 6.91 6.3M
2023-06-01 6.83 6.93 6.78 6.87 8.5M
2023-05-31 6.82 6.88 6.79 6.83 5.6M
2023-05-30 6.85 6.88 6.77 6.87 5.6M
2023-05-29 6.90 6.93 6.83 6.85 5.1M
2023-05-26 6.82 6.89 6.74 6.88 6.0M
2023-05-25 6.91 6.91 6.77 6.83 11.1M
2023-05-24 6.95 6.96 6.89 6.90 7.9M
2023-05-23 7.01 7.01 6.95 6.95 6.7M
2023-05-22 6.99 7.02 6.96 7.01 5.4M
2023-05-19 6.98 7.01 6.95 6.99 5.9M
2023-05-18 7.04 7.06 6.97 6.98 8.0M
2023-05-17 6.99 7.04 6.98 7.01 6.4M
2023-05-16 7.08 7.08 6.98 7.00 8.0M
2023-05-15 7.03 7.09 6.98 7.08 10.6M
2023-05-12 7.10 7.11 7.02 7.02 9.5M
2023-05-11 7.14 7.15 7.08 7.11 7.4M
2023-05-10 7.18 7.23 7.08 7.13 16.8M
2023-05-09 7.10 7.34 7.06 7.20 33.0M
2023-05-08 7.00 7.12 7.00 7.07 29.0M
2023-05-05 7.01 7.07 6.95 6.99 11.9M
2023-05-04 7.00 7.07 6.97 7.01 14.6M
2023-04-28 6.99 7.06 6.97 7.01 12.8M
2023-04-27 6.98 7.02 6.95 7.00 7.5M
2023-04-26 6.96 7.02 6.91 7.02 9.3M
2023-04-25 7.04 7.06 6.89 6.95 11.6M
2023-04-24 7.09 7.10 6.98 7.03 10.6M
2023-04-21 7.14 7.19 7.05 7.08 11.8M
2023-04-20 7.15 7.16 7.08 7.13 11.7M
2023-04-19 7.25 7.26 7.16 7.16 11.9M
2023-04-18 7.22 7.37 7.19 7.24 18.0M
2023-04-17 7.43 7.44 7.11 7.22 46.8M
2023-04-14 7.44 7.64 7.39 7.60 19.3M
2023-04-13 7.50 7.51 7.39 7.42 9.1M
2023-04-12 7.42 7.51 7.40 7.48 9.7M
2023-04-11 7.50 7.51 7.38 7.42 11.6M
2023-04-10 7.50 7.56 7.48 7.51 8.6M
2023-04-07 7.48 7.53 7.47 7.53 7.1M
2023-04-06 7.60 7.60 7.47 7.47 11.0M
2023-04-04 7.67 7.68 7.57 7.60 12.5M
2023-04-03 7.62 7.75 7.60 7.66 21.0M
2023-03-31 7.40 7.62 7.37 7.61 33.3M
2023-03-30 7.25 7.47 7.25 7.40 22.3M
2023-03-29 7.40 7.40 7.22 7.27 18.7M
2023-03-28 7.38 7.44 7.28 7.34 15.6M
2023-03-27 7.48 7.49 7.38 7.38 12.0M
2023-03-24 7.53 7.53 7.42 7.45 10.2M
2023-03-23 7.53 7.53 7.45 7.50 9.5M
2023-03-22 7.49 7.53 7.47 7.52 9.8M
2023-03-21 7.56 7.56 7.43 7.47 12.8M
2023-03-20 7.60 7.70 7.48 7.52 17.9M
2023-03-17 7.58 7.64 7.52 7.57 14.5M
2023-03-16 7.73 7.74 7.50 7.54 17.6M
2023-03-15 7.49 7.75 7.46 7.73 24.7M
2023-03-14 7.49 7.54 7.37 7.45 11.3M
2023-03-13 7.57 7.62 7.43 7.49 16.2M
2023-03-10 7.65 7.68 7.60 7.62 11.3M
2023-03-09 7.57 7.68 7.53 7.64 12.1M
2023-03-08 7.55 7.58 7.50 7.57 12.0M
2023-03-07 7.66 7.80 7.57 7.58 23.3M
2023-03-06 7.76 7.79 7.64 7.67 16.8M
2023-03-03 7.70 7.80 7.66 7.76 19.2M
2023-03-02 7.63 7.74 7.61 7.69 17.5M
2023-03-01 7.61 7.69 7.58 7.61 23.9M
2023-02-28 7.61 7.61 7.52 7.60 8.9M
2023-02-27 7.63 7.65 7.53 7.57 10.2M
2023-02-24 7.67 7.67 7.56 7.67 10.4M
2023-02-23 7.69 7.72 7.63 7.68 10.5M
2023-02-22 7.74 7.74 7.66 7.70 14.0M
2023-02-21 7.76 7.83 7.67 7.74 16.5M
2023-02-20 7.59 7.78 7.58 7.75 25.0M
2023-02-17 7.56 7.68 7.56 7.58 14.6M
2023-02-16 7.71 7.77 7.51 7.58 22.8M
2023-02-15 7.82 7.88 7.69 7.74 18.3M
2023-02-14 7.76 7.91 7.73 7.78 32.5M
2023-02-13 7.42 7.98 7.37 7.76 70.0M
2023-02-10 7.36 7.56 7.32 7.39 24.1M
2023-02-09 7.29 7.37 7.28 7.36 9.9M
2023-02-08 7.37 7.42 7.30 7.32 11.1M
2023-02-07 7.22 7.41 7.22 7.36 21.0M
2023-02-06 7.22 7.30 7.16 7.22 11.5M
2023-02-03 7.26 7.28 7.15 7.21 12.3M
2023-02-02 7.30 7.31 7.25 7.28 10.7M
2023-02-01 7.31 7.31 7.25 7.30 12.8M
2023-01-31 7.24 7.29 7.23 7.27 10.2M
2023-01-30 7.34 7.34 7.23 7.24 15.3M
2023-01-20 7.27 7.33 7.25 7.28 9.9M
2023-01-19 7.24 7.29 7.17 7.26 10.4M
2023-01-18 7.12 7.32 7.10 7.23 17.8M
2023-01-17 7.07 7.11 7.03 7.10 8.5M
2023-01-16 6.99 7.08 6.98 7.04 10.4M
2023-01-13 6.95 6.99 6.93 6.99 6.8M
2023-01-12 6.94 6.97 6.90 6.94 5.4M
2023-01-11 6.93 6.97 6.92 6.93 6.1M
2023-01-10 7.04 7.04 6.94 6.95 9.5M
2023-01-09 7.05 7.07 7.02 7.02 8.3M
2023-01-06 7.04 7.07 7.01 7.04 7.6M
2023-01-05 7.00 7.06 6.99 7.06 8.8M
2023-01-04 7.05 7.05 6.98 7.00 8.4M
2023-01-03 7.02 7.06 6.98 7.04 7.9M