Nuode Investment Co Ltd (600110)

600110
🏛️ 中国 →
6.48
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
2022-12-30 8.06 8.09 7.95 7.95 10.7M
2022-12-29 8.10 8.12 8.02 8.04 11.1M
2022-12-28 8.17 8.17 8.04 8.13 12.3M
2022-12-27 8.18 8.21 8.04 8.17 12.9M
2022-12-26 8.08 8.20 8.07 8.16 13.6M
2022-12-23 8.10 8.14 7.91 8.12 14.3M
2022-12-22 8.44 8.46 8.08 8.08 17.0M
2022-12-21 8.51 8.60 8.36 8.42 10.6M
2022-12-20 8.48 8.55 8.41 8.51 9.1M
2022-12-19 8.63 8.71 8.45 8.48 13.2M
2022-12-16 8.75 8.77 8.62 8.65 14.2M
2022-12-15 8.70 8.84 8.61 8.80 17.8M
2022-12-14 8.66 8.73 8.64 8.68 12.3M
2022-12-13 8.70 8.76 8.61 8.64 15.0M
2022-12-12 8.80 8.87 8.67 8.71 18.4M
2022-12-09 8.91 9.01 8.79 8.82 29.0M
2022-12-08 9.22 9.22 8.96 8.96 41.9M
2022-12-07 9.19 9.50 9.17 9.29 37.1M
2022-12-06 9.22 9.28 9.16 9.19 20.3M
2022-12-05 9.24 9.26 9.16 9.23 20.0M
2022-12-02 9.21 9.30 9.18 9.20 18.2M
2022-12-01 9.28 9.37 9.22 9.25 24.1M
2022-11-30 9.23 9.35 9.15 9.22 25.0M
2022-11-29 9.23 9.31 9.16 9.25 26.8M
2022-11-28 9.01 9.27 8.99 9.24 22.0M
2022-11-25 9.30 9.35 9.20 9.22 35.4M
2022-11-24 9.20 9.46 9.07 9.45 67.3M
2022-11-23 8.98 9.24 8.91 9.14 36.0M
2022-11-22 9.05 9.23 8.98 9.02 34.6M
2022-11-21 8.75 9.00 8.71 9.00 16.4M
2022-11-18 8.96 9.02 8.82 8.85 18.6M
2022-11-17 9.03 9.03 8.88 8.94 19.6M
2022-11-16 9.15 9.19 9.01 9.04 19.2M
2022-11-15 8.85 9.14 8.85 9.13 27.8M
2022-11-14 9.00 9.08 8.81 8.86 23.6M
2022-11-11 9.09 9.15 8.99 9.00 26.2M
2022-11-10 9.10 9.11 8.89 8.93 29.7M
2022-11-09 9.22 9.27 9.15 9.16 17.2M
2022-11-08 9.33 9.43 9.15 9.23 25.6M
2022-11-07 9.45 9.55 9.26 9.34 38.9M
2022-11-04 9.01 9.40 9.00 9.34 52.4M
2022-11-03 9.00 9.19 8.99 9.04 34.6M
2022-11-02 8.71 9.29 8.62 9.13 69.4M
2022-11-01 8.70 9.13 8.70 8.90 93.8M
2022-10-19 9.01 9.78 8.99 9.67 89.1M
2022-10-18 9.06 9.10 8.95 9.00 15.0M
2022-10-17 8.93 9.03 8.90 9.00 16.1M
2022-10-14 8.85 9.04 8.80 8.98 21.2M
2022-10-13 8.70 8.85 8.67 8.78 17.4M
2022-10-12 8.50 8.80 8.33 8.78 20.0M
2022-10-11 8.41 8.55 8.37 8.50 12.7M
2022-10-10 8.51 8.54 8.17 8.45 15.9M
2022-09-30 8.54 8.60 8.31 8.50 16.4M
2022-09-29 8.54 8.62 8.48 8.56 16.8M
2022-09-28 8.86 8.86 8.40 8.45 18.8M
2022-09-27 8.77 8.90 8.73 8.85 11.8M
2022-09-26 8.82 8.93 8.74 8.75 12.4M
2022-09-23 9.01 9.03 8.70 8.94 16.5M
2022-09-22 8.96 9.09 8.93 8.98 11.6M
2022-09-21 8.92 9.07 8.83 9.03 14.5M
2022-09-20 8.87 9.06 8.81 8.98 19.9M
2022-09-19 8.86 8.90 8.51 8.86 23.5M
2022-09-16 8.85 8.94 8.75 8.88 21.9M
2022-09-15 9.16 9.20 8.78 8.87 30.5M
2022-09-14 9.22 9.25 9.12 9.16 22.1M
2022-09-13 9.44 9.54 9.35 9.38 19.0M
2022-09-09 9.36 9.44 9.27 9.42 17.0M
2022-09-08 9.56 9.67 9.37 9.39 22.6M
2022-09-07 9.40 9.60 9.37 9.54 23.6M
2022-09-06 9.27 9.44 9.21 9.44 27.3M
2022-09-05 9.33 9.35 9.20 9.23 18.7M
2022-09-02 9.37 9.40 9.20 9.32 16.2M
2022-09-01 9.36 9.52 9.28 9.30 17.1M
2022-08-31 9.52 9.69 9.26 9.37 33.2M
2022-08-30 9.75 9.89 9.68 9.72 24.2M
2022-08-29 9.70 9.85 9.59 9.81 20.9M
2022-08-26 9.86 10.05 9.85 9.88 29.2M
2022-08-25 10.02 10.09 9.68 9.81 40.5M
2022-08-24 10.52 10.59 10.00 10.02 62.7M
2022-08-23 10.75 10.87 10.46 10.50 97.2M
2022-08-22 10.90 11.02 10.69 10.95 48.9M
2022-08-19 11.31 11.36 10.91 10.95 73.0M
2022-08-18 11.39 11.60 11.34 11.37 65.6M
2022-08-17 11.32 11.62 11.15 11.47 85.7M
2022-08-16 11.23 11.50 11.19 11.47 79.8M
2022-08-15 11.19 11.36 11.02 11.22 46.4M
2022-08-12 11.40 11.54 11.14 11.19 74.5M
2022-08-11 10.96 11.50 10.83 11.48 102.5M
2022-08-10 11.10 11.14 10.83 10.90 50.3M
2022-08-09 11.24 11.38 11.09 11.16 47.7M
2022-08-08 11.05 11.35 10.90 11.25 61.3M
2022-08-05 10.63 11.10 10.56 11.04 77.7M
2022-08-04 10.95 11.07 10.48 10.66 66.6M
2022-08-03 10.66 11.35 10.65 10.84 102.5M
2022-08-02 11.21 11.23 10.47 10.66 82.5M
2022-08-01 10.91 11.40 10.50 11.30 82.1M
2022-07-29 11.14 11.29 10.89 10.91 51.6M
2022-07-28 10.92 11.50 10.91 11.17 83.5M
2022-07-27 11.01 11.09 10.79 10.85 45.5M
2022-07-26 10.86 11.06 10.76 11.01 28.8M
2022-07-25 11.20 11.23 10.82 10.86 47.7M
2022-07-22 11.66 11.79 11.16 11.30 67.8M
2022-07-21 11.70 12.04 11.53 11.67 62.6M
2022-07-20 11.88 11.98 11.65 11.78 53.9M
2022-07-19 11.82 12.00 11.72 11.78 65.4M
2022-07-18 11.56 11.86 11.38 11.83 65.1M
2022-07-15 11.73 11.86 11.45 11.52 71.7M
2022-07-14 11.00 12.05 10.91 11.76 104.1M
2022-07-13 10.93 11.13 10.80 11.08 47.5M
2022-07-12 11.49 11.52 10.97 10.97 60.0M
2022-07-11 11.80 11.86 11.23 11.46 74.3M
2022-07-08 12.36 12.39 11.90 11.96 92.6M
2022-07-07 11.98 12.40 11.91 12.40 121.4M
2022-07-06 11.97 12.33 11.64 11.87 112.7M
2022-07-05 11.96 12.04 11.67 11.98 96.5M
2022-07-04 11.28 11.90 11.13 11.90 103.3M
2022-07-01 11.53 11.62 11.25 11.36 59.2M
2022-06-30 11.10 11.88 11.07 11.62 94.4M
2022-06-29 11.72 11.92 11.08 11.18 100.4M
2022-06-28 11.53 11.93 11.35 11.84 87.1M
2022-06-27 11.71 11.82 11.46 11.60 98.7M
2022-06-24 11.10 11.73 11.02 11.60 124.5M
2022-06-23 10.80 11.11 10.55 11.11 85.2M
2022-06-22 11.00 11.20 10.80 10.83 60.7M
2022-06-21 11.13 11.14 10.78 10.94 76.8M
2022-06-20 11.27 11.46 11.07 11.19 107.8M
2022-06-17 10.62 11.08 10.54 11.03 88.9M
2022-06-16 10.87 11.00 10.62 10.76 66.1M
2022-06-15 11.48 11.50 10.86 10.87 108.9M
2022-06-14 11.00 11.10 10.68 11.09 103.2M
2022-06-13 10.68 11.25 10.60 11.21 128.6M
2022-06-10 9.90 10.95 9.86 10.77 94.5M
2022-06-09 10.28 10.31 9.88 9.99 45.0M
2022-06-08 10.33 10.48 9.94 10.33 54.0M
2022-06-07 10.56 10.68 10.22 10.33 59.2M
2022-06-06 10.08 10.62 10.02 10.54 81.9M
2022-06-02 9.53 10.31 9.47 10.08 79.1M
2022-06-01 9.59 9.74 9.44 9.57 32.6M
2022-05-31 9.40 9.62 9.08 9.55 45.7M
2022-05-30 9.45 9.58 9.26 9.43 33.9M
2022-05-27 9.71 9.87 9.30 9.39 49.7M
2022-05-26 9.69 9.87 9.47 9.63 38.4M
2022-05-25 9.50 9.69 9.45 9.67 36.3M
2022-05-24 10.04 10.16 9.53 9.54 52.9M
2022-05-23 10.12 10.19 9.96 10.11 39.1M
2022-05-20 9.86 10.23 9.77 10.11 70.1M
2022-05-19 9.56 9.87 9.42 9.84 50.5M
2022-05-18 9.58 9.85 9.47 9.78 45.7M
2022-05-17 9.48 9.68 9.40 9.58 40.6M
2022-05-16 9.55 9.77 9.43 9.47 31.0M
2022-05-13 9.62 9.69 9.40 9.51 36.1M
2022-05-12 9.42 9.62 9.30 9.44 51.7M
2022-05-11 9.13 9.92 9.02 9.55 95.2M
2022-05-10 8.60 9.14 8.56 9.02 43.1M
2022-05-09 8.68 8.95 8.63 8.74 26.1M
2022-05-06 8.58 8.85 8.46 8.73 32.9M
2022-05-05 8.76 9.02 8.63 8.84 44.6M
2022-04-29 8.69 8.85 8.49 8.77 53.6M
2022-04-28 8.56 8.87 8.46 8.52 68.6M
2022-04-27 7.62 8.67 7.62 8.67 65.1M
2022-04-26 8.30 8.35 7.75 7.88 42.1M
2022-04-25 8.95 8.95 8.23 8.23 44.3M
2022-04-22 9.21 9.31 8.95 9.14 37.7M
2022-04-21 9.75 9.81 9.25 9.29 33.3M
2022-04-20 10.20 10.22 9.67 9.73 35.0M
2022-04-19 10.30 10.50 10.08 10.14 34.1M
2022-04-18 9.98 10.32 9.67 10.32 39.4M
2022-04-15 10.06 10.18 9.85 10.00 29.4M
2022-04-14 10.29 10.32 9.98 10.14 26.2M
2022-04-13 10.30 10.40 10.12 10.15 24.6M
2022-04-12 10.09 10.35 10.07 10.35 30.9M
2022-04-11 10.60 10.64 10.07 10.13 36.3M
2022-04-08 11.03 11.03 10.65 10.76 35.2M
2022-04-07 11.23 11.28 10.90 10.91 32.6M
2022-04-06 11.57 11.60 11.22 11.29 29.1M
2022-04-01 11.34 11.65 11.33 11.57 26.7M
2022-03-31 11.89 11.89 11.50 11.54 38.6M
2022-03-30 11.63 12.05 11.54 11.93 51.7M
2022-03-29 11.64 11.91 11.38 11.52 32.6M
2022-03-28 11.75 11.75 11.32 11.50 29.0M
2022-03-25 12.28 12.37 11.80 11.82 38.4M
2022-03-24 12.43 12.45 12.03 12.25 36.6M
2022-03-23 12.70 12.77 12.50 12.52 29.7M
2022-03-22 12.84 12.96 12.56 12.66 30.2M
2022-03-21 12.72 13.23 12.62 12.90 42.5M
2022-03-18 12.71 12.82 12.41 12.69 39.4M
2022-03-17 12.83 13.17 12.76 12.87 60.5M
2022-03-16 12.36 12.66 11.59 12.57 54.0M
2022-03-15 12.55 12.79 12.02 12.03 36.9M
2022-03-14 13.00 13.05 12.60 12.63 27.0M
2022-03-11 13.01 13.23 12.68 13.19 46.1M
2022-03-10 13.25 13.60 13.01 13.27 53.7M
2022-03-09 12.66 12.95 12.00 12.90 49.6M
2022-03-08 13.09 13.37 12.47 12.66 55.8M
2022-03-07 13.93 13.93 13.13 13.21 57.8M
2022-03-04 14.49 14.64 13.99 14.00 54.9M
2022-03-03 14.99 15.02 14.58 14.71 43.5M
2022-03-02 15.00 15.05 14.77 14.86 53.9M
2022-03-01 15.29 15.54 14.75 15.17 88.0M
2022-02-28 14.98 15.49 14.86 14.88 92.9M
2022-02-25 14.66 14.98 14.47 14.60 61.8M
2022-02-24 14.70 14.92 14.00 14.32 88.1M
2022-02-23 13.89 14.95 13.89 14.93 91.8M
2022-02-22 14.17 14.17 13.70 14.00 47.9M
2022-02-21 14.50 14.54 14.06 14.30 49.5M
2022-02-18 14.46 14.71 14.26 14.49 53.5M
2022-02-17 14.52 15.11 14.34 14.75 84.8M
2022-02-16 14.91 15.00 14.53 14.53 73.7M
2022-02-15 14.01 14.96 13.99 14.92 96.3M
2022-02-14 13.60 14.15 13.55 13.95 46.6M
2022-02-11 13.67 14.15 13.51 13.77 59.4M
2022-02-10 13.80 14.15 13.32 13.84 75.3M
2022-02-09 13.32 13.98 13.25 13.90 65.2M
2022-02-08 13.65 13.69 12.86 13.31 66.8M
2022-02-07 13.39 14.15 13.30 13.76 74.3M
2022-01-28 13.23 13.39 12.65 12.86 32.9M
2022-01-27 13.71 13.78 13.10 13.13 32.8M
2022-01-26 13.48 13.92 13.38 13.71 34.5M
2022-01-25 13.70 14.33 13.35 13.45 41.9M
2022-01-24 13.65 14.08 13.45 13.92 39.4M
2022-01-21 13.50 13.77 13.27 13.66 31.9M
2022-01-20 13.81 13.98 13.41 13.50 46.6M
2022-01-19 14.75 14.78 13.72 13.85 77.0M
2022-01-18 15.33 15.48 14.70 14.85 60.3M
2022-01-17 15.18 15.67 14.62 15.47 76.1M
2022-01-14 14.40 15.21 14.29 14.95 72.5M
2022-01-13 15.30 15.30 14.18 14.61 78.3M
2022-01-12 14.98 15.40 14.76 15.29 82.9M
2022-01-11 14.96 15.13 14.60 14.65 37.8M
2022-01-10 14.56 15.04 14.47 14.96 47.9M
2022-01-07 15.15 15.23 14.50 14.57 41.0M
2022-01-06 14.88 15.29 14.65 15.20 44.7M
2022-01-05 15.75 15.87 14.64 14.94 73.5M
2022-01-04 16.10 16.49 15.65 15.90 45.5M