Qingdao Port International Co Ltd (601298)

601298
🏛️ 中国 →
8.46
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 6.15 6.21 6.13 6.18 10.1M
2023-12-28 6.31 6.32 6.15 6.17 16.0M
2023-12-27 6.32 6.36 6.26 6.36 7.9M
2023-12-26 6.33 6.38 6.29 6.32 8.4M
2023-12-25 6.36 6.37 6.24 6.31 7.9M
2023-12-22 6.36 6.40 6.32 6.35 6.5M
2023-12-21 6.34 6.35 6.27 6.34 8.0M
2023-12-20 6.35 6.43 6.32 6.35 10.0M
2023-12-19 6.33 6.35 6.29 6.32 6.4M
2023-12-18 6.29 6.40 6.28 6.33 9.7M
2023-12-15 6.39 6.40 6.29 6.31 8.2M
2023-12-14 6.36 6.43 6.32 6.38 15.8M
2023-12-13 6.40 6.46 6.36 6.37 7.7M
2023-12-12 6.36 6.44 6.33 6.43 8.8M
2023-12-11 6.32 6.38 6.22 6.36 14.2M
2023-12-08 6.23 6.40 6.23 6.33 21.1M
2023-12-07 6.22 6.27 6.18 6.25 10.3M
2023-12-06 6.23 6.26 6.13 6.24 10.3M
2023-12-05 6.27 6.28 6.19 6.23 7.4M
2023-12-04 6.22 6.28 6.20 6.28 11.2M
2023-12-01 6.16 6.22 6.13 6.19 10.2M
2023-11-30 6.10 6.19 6.07 6.16 9.6M
2023-11-29 6.07 6.12 6.06 6.10 7.5M
2023-11-28 6.02 6.10 6.01 6.09 7.0M
2023-11-27 6.09 6.11 5.99 6.04 8.0M
2023-11-24 6.03 6.09 6.02 6.08 8.1M
2023-11-23 5.99 6.05 5.97 6.04 5.7M
2023-11-22 5.98 6.06 5.98 6.00 7.0M
2023-11-21 5.98 6.04 5.96 5.99 10.3M
2023-11-20 5.98 6.06 5.94 5.97 9.5M
2023-11-17 5.94 5.99 5.92 5.98 7.0M
2023-11-16 5.95 5.97 5.92 5.96 6.7M
2023-11-15 5.96 5.98 5.93 5.96 7.5M
2023-11-14 5.94 5.97 5.91 5.94 6.3M
2023-11-13 5.95 5.98 5.87 5.94 9.5M
2023-11-10 5.94 5.97 5.91 5.95 7.5M
2023-11-09 5.92 5.96 5.91 5.93 6.3M
2023-11-08 5.97 5.98 5.91 5.92 7.2M
2023-11-07 6.00 6.01 5.91 5.96 9.7M
2023-11-06 5.97 6.01 5.95 6.00 7.6M
2023-11-03 5.98 6.03 5.95 5.96 7.5M
2023-11-02 5.97 6.02 5.96 6.00 9.7M
2023-11-01 5.98 6.02 5.95 5.98 10.0M
2023-10-31 5.99 6.00 5.84 5.99 15.4M
2023-10-30 6.20 6.21 5.96 5.98 19.4M
2023-10-27 6.11 6.21 6.09 6.19 10.3M
2023-10-26 6.03 6.11 6.01 6.08 7.3M
2023-10-25 6.03 6.09 5.99 6.05 7.4M
2023-10-24 5.98 6.02 5.92 5.98 9.0M
2023-10-23 6.02 6.03 5.87 5.89 9.0M
2023-10-20 6.05 6.13 6.01 6.02 7.0M
2023-10-19 6.18 6.19 6.08 6.08 10.7M
2023-10-18 6.25 6.27 6.18 6.18 5.3M
2023-10-17 6.28 6.29 6.22 6.25 6.2M
2023-10-16 6.18 6.29 6.18 6.26 9.2M
2023-10-13 6.22 6.25 6.16 6.18 6.6M
2023-10-12 6.23 6.28 6.20 6.23 6.2M
2023-10-11 6.21 6.28 6.21 6.21 7.5M
2023-10-10 6.36 6.40 6.20 6.21 10.5M
2023-10-09 6.36 6.43 6.29 6.38 11.8M
2023-09-28 6.37 6.42 6.35 6.36 7.5M
2023-09-27 6.44 6.47 6.37 6.38 9.0M
2023-09-26 6.45 6.50 6.41 6.42 6.9M
2023-09-25 6.45 6.52 6.43 6.47 10.7M
2023-09-22 6.46 6.49 6.40 6.44 8.5M
2023-09-21 6.50 6.51 6.43 6.47 7.7M
2023-09-20 6.51 6.54 6.44 6.48 7.7M
2023-09-19 6.43 6.53 6.43 6.50 11.2M
2023-09-18 6.49 6.50 6.40 6.45 11.2M
2023-09-15 6.46 6.53 6.44 6.48 13.5M
2023-09-14 6.35 6.46 6.32 6.45 18.2M
2023-09-13 6.34 6.38 6.31 6.34 8.8M
2023-09-12 6.27 6.41 6.27 6.33 11.8M
2023-09-11 6.22 6.29 6.21 6.28 9.9M
2023-09-08 6.24 6.30 6.22 6.22 9.1M
2023-09-07 6.28 6.33 6.23 6.27 10.5M
2023-09-06 6.31 6.34 6.25 6.31 7.2M
2023-09-05 6.39 6.41 6.30 6.35 9.3M
2023-09-04 6.34 6.41 6.33 6.38 11.3M
2023-09-01 6.18 6.36 6.18 6.32 14.3M
2023-08-31 6.19 6.25 6.18 6.18 8.3M
2023-08-30 6.28 6.29 6.16 6.21 16.8M
2023-08-29 6.34 6.34 6.21 6.26 12.5M
2023-08-28 6.39 6.45 6.27 6.32 15.1M
2023-08-25 6.18 6.25 6.11 6.19 7.2M
2023-08-24 6.27 6.34 6.14 6.17 16.5M
2023-08-23 6.34 6.38 6.26 6.28 6.0M
2023-08-22 6.34 6.36 6.23 6.33 10.1M
2023-08-21 6.38 6.43 6.31 6.32 8.8M
2023-08-18 6.30 6.43 6.29 6.38 14.4M
2023-08-17 6.34 6.40 6.26 6.29 13.4M
2023-08-16 6.40 6.40 6.31 6.36 7.3M
2023-08-15 6.24 6.41 6.23 6.39 15.0M
2023-08-14 6.16 6.27 6.11 6.26 7.5M
2023-08-11 6.36 6.39 6.19 6.20 12.1M
2023-08-10 6.26 6.39 6.24 6.39 12.0M
2023-08-09 6.25 6.28 6.21 6.24 5.2M
2023-08-08 6.29 6.30 6.25 6.27 5.5M
2023-08-07 6.33 6.33 6.25 6.29 10.5M
2023-08-04 6.42 6.44 6.32 6.33 14.6M
2023-08-03 6.38 6.44 6.35 6.41 7.9M
2023-08-02 6.45 6.46 6.35 6.40 11.1M
2023-08-01 6.40 6.47 6.37 6.45 18.0M
2023-07-31 6.72 6.82 6.60 6.66 33.1M
2023-07-28 6.62 6.72 6.58 6.72 11.8M
2023-07-27 6.59 6.65 6.58 6.62 8.4M
2023-07-26 6.60 6.61 6.56 6.59 7.1M
2023-07-25 6.68 6.71 6.56 6.60 20.4M
2023-07-24 6.57 6.64 6.53 6.64 8.8M
2023-07-21 6.56 6.63 6.50 6.56 6.2M
2023-07-20 6.67 6.67 6.55 6.56 6.1M
2023-07-19 6.56 6.68 6.56 6.64 8.5M
2023-07-18 6.57 6.59 6.53 6.58 5.6M
2023-07-17 6.56 6.60 6.51 6.60 7.8M
2023-07-14 6.57 6.61 6.52 6.58 6.3M
2023-07-13 6.49 6.58 6.49 6.57 8.3M
2023-07-12 6.60 6.62 6.46 6.47 11.4M
2023-07-11 6.66 6.68 6.56 6.62 10.2M
2023-07-10 6.54 6.69 6.52 6.67 18.2M
2023-07-07 6.50 6.55 6.45 6.54 12.3M
2023-07-06 6.46 6.69 6.46 6.51 17.7M
2023-07-05 6.47 6.51 6.40 6.48 15.2M
2023-07-04 6.77 6.84 6.41 6.46 40.0M
2023-07-03 7.40 7.40 6.69 6.87 48.6M
2023-06-27 6.78 6.99 6.77 6.97 8.8M
2023-06-26 6.84 6.89 6.76 6.77 9.7M
2023-06-21 6.86 6.98 6.84 6.84 6.2M
2023-06-20 6.99 7.00 6.87 6.89 9.2M
2023-06-19 7.02 7.05 6.94 6.97 11.7M
2023-06-16 7.15 7.22 7.00 7.01 17.3M
2023-06-15 7.12 7.20 7.07 7.13 8.6M
2023-06-14 7.18 7.28 7.13 7.15 9.4M
2023-06-13 7.27 7.30 7.12 7.18 9.2M
2023-06-12 7.41 7.43 7.21 7.23 14.3M
2023-06-09 7.54 7.59 7.40 7.43 11.8M
2023-06-08 7.38 7.63 7.31 7.50 17.8M
2023-06-07 7.14 7.47 7.14 7.40 20.4M
2023-06-06 7.23 7.27 7.11 7.13 7.9M
2023-06-05 7.25 7.30 7.15 7.23 9.6M
2023-06-02 7.35 7.44 7.20 7.24 11.4M
2023-06-01 7.28 7.42 7.20 7.32 12.6M
2023-05-31 7.20 7.39 7.20 7.25 16.1M
2023-05-30 7.11 7.26 7.04 7.22 12.3M
2023-05-29 6.96 7.20 6.95 7.15 16.9M
2023-05-26 6.90 7.00 6.82 6.94 8.2M
2023-05-25 6.90 6.98 6.84 6.91 12.9M
2023-05-24 7.05 7.06 6.90 6.91 15.7M
2023-05-23 7.21 7.28 7.03 7.03 17.6M
2023-05-22 7.29 7.36 7.19 7.23 12.6M
2023-05-19 7.42 7.42 7.17 7.26 16.4M
2023-05-18 7.27 7.57 7.21 7.40 22.2M
2023-05-17 7.31 7.36 7.12 7.24 22.1M
2023-05-16 7.37 7.52 7.28 7.31 17.3M
2023-05-15 7.48 7.64 7.18 7.40 23.7M
2023-05-12 7.31 7.54 7.20 7.44 39.6M
2023-05-11 7.56 7.57 7.25 7.29 30.6M
2023-05-10 7.78 7.89 7.36 7.54 68.3M
2023-05-09 8.40 8.53 7.94 7.95 72.1M
2023-05-08 8.00 8.78 7.91 8.47 76.6M
2023-05-05 7.78 8.13 7.78 8.08 64.4M
2023-05-04 7.19 7.87 7.11 7.78 71.8M
2023-04-28 6.87 7.22 6.83 7.17 29.7M
2023-04-27 6.80 7.00 6.80 6.87 16.8M
2023-04-26 6.76 6.82 6.65 6.79 11.9M
2023-04-25 6.70 6.92 6.67 6.80 22.3M
2023-04-24 6.70 6.76 6.62 6.70 14.9M
2023-04-21 6.69 6.82 6.67 6.70 16.2M
2023-04-20 6.65 6.75 6.55 6.67 12.6M
2023-04-19 6.59 6.80 6.55 6.70 15.2M
2023-04-18 6.50 6.61 6.46 6.59 12.5M
2023-04-17 6.38 6.48 6.34 6.48 11.5M
2023-04-14 6.40 6.45 6.35 6.39 7.1M
2023-04-13 6.33 6.46 6.31 6.40 11.3M
2023-04-12 6.31 6.38 6.24 6.32 9.5M
2023-04-11 6.29 6.30 6.22 6.29 5.9M
2023-04-10 6.25 6.31 6.17 6.29 8.1M
2023-04-07 6.30 6.34 6.23 6.25 10.7M
2023-04-06 6.43 6.43 6.29 6.30 13.6M
2023-04-04 6.33 6.45 6.29 6.42 16.8M
2023-04-03 6.34 6.38 6.23 6.32 18.2M
2023-03-31 6.19 6.38 6.16 6.35 22.8M
2023-03-30 6.15 6.27 6.07 6.17 15.3M
2023-03-29 6.15 6.22 6.06 6.12 14.7M
2023-03-28 6.10 6.15 6.04 6.11 10.7M
2023-03-27 6.12 6.14 6.06 6.11 11.2M
2023-03-24 6.20 6.20 6.04 6.12 13.6M
2023-03-23 6.12 6.20 6.08 6.18 12.2M
2023-03-22 6.17 6.24 6.14 6.16 8.7M
2023-03-21 6.17 6.23 6.10 6.16 16.6M
2023-03-20 6.25 6.39 6.15 6.17 23.1M
2023-03-17 6.11 6.26 6.08 6.22 22.1M
2023-03-16 5.97 6.34 5.96 6.10 30.1M
2023-03-15 5.91 6.03 5.86 6.01 20.9M
2023-03-14 5.88 5.92 5.82 5.87 11.3M
2023-03-13 5.79 5.89 5.78 5.88 12.3M
2023-03-10 5.82 5.88 5.79 5.80 9.2M
2023-03-09 5.88 5.94 5.83 5.84 9.0M
2023-03-08 5.84 5.88 5.78 5.84 7.0M
2023-03-07 5.90 5.98 5.82 5.83 14.7M
2023-03-06 5.89 5.92 5.84 5.87 11.1M
2023-03-03 5.85 5.87 5.79 5.85 10.4M
2023-03-02 5.78 5.85 5.76 5.83 10.9M
2023-03-01 5.76 5.79 5.74 5.78 7.5M
2023-02-28 5.74 5.75 5.69 5.75 6.7M
2023-02-27 5.75 5.75 5.70 5.73 4.9M
2023-02-24 5.76 5.78 5.71 5.74 5.6M
2023-02-23 5.76 5.78 5.72 5.74 5.9M
2023-02-22 5.75 5.77 5.72 5.74 8.0M
2023-02-21 5.74 5.78 5.71 5.77 9.7M
2023-02-20 5.66 5.73 5.61 5.72 9.6M
2023-02-17 5.64 5.68 5.63 5.64 7.8M
2023-02-16 5.72 5.75 5.63 5.66 10.3M
2023-02-15 5.74 5.75 5.70 5.73 8.5M
2023-02-14 5.76 5.76 5.70 5.72 8.5M
2023-02-13 5.70 5.74 5.68 5.73 10.3M
2023-02-10 5.67 5.71 5.65 5.68 7.8M
2023-02-09 5.66 5.68 5.64 5.67 6.4M
2023-02-08 5.67 5.69 5.63 5.66 9.7M
2023-02-07 5.67 5.70 5.64 5.67 6.0M
2023-02-06 5.67 5.74 5.63 5.66 8.6M
2023-02-03 5.70 5.71 5.64 5.67 8.1M
2023-02-02 5.74 5.77 5.71 5.71 8.7M
2023-02-01 5.75 5.77 5.70 5.75 9.1M
2023-01-31 5.74 5.77 5.73 5.74 6.9M
2023-01-30 5.78 5.80 5.70 5.76 12.9M
2023-01-20 5.72 5.76 5.70 5.74 8.3M
2023-01-19 5.71 5.74 5.66 5.71 8.6M
2023-01-18 5.72 5.72 5.65 5.69 6.9M
2023-01-17 5.67 5.72 5.64 5.72 7.8M
2023-01-16 5.66 5.72 5.65 5.68 9.0M
2023-01-13 5.61 5.68 5.57 5.65 6.7M
2023-01-12 5.58 5.66 5.53 5.60 7.7M
2023-01-11 5.58 5.62 5.57 5.58 5.5M
2023-01-10 5.64 5.64 5.56 5.58 7.4M
2023-01-09 5.61 5.68 5.60 5.63 7.8M
2023-01-06 5.66 5.66 5.60 5.61 7.2M
2023-01-05 5.61 5.69 5.61 5.67 9.9M
2023-01-04 5.58 5.65 5.57 5.62 9.5M
2023-01-03 5.60 5.63 5.54 5.57 14.2M