Qingdao Victall Railway Co Ltd (605001)

605001
🏛️ 中国 →
7.44
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 7.96 8.12 7.86 7.97 7.5M
2022-12-29 7.99 8.07 7.93 7.95 4.7M
2022-12-28 7.93 8.07 7.87 7.97 6.5M
2022-12-27 8.18 8.24 7.93 8.00 9.0M
2022-12-26 8.40 8.43 8.12 8.24 9.6M
2022-12-23 8.25 8.43 8.10 8.41 9.5M
2022-12-22 8.32 8.44 8.14 8.19 8.2M
2022-12-21 8.48 8.49 8.23 8.30 9.1M
2022-12-20 8.83 9.00 8.35 8.42 14.2M
2022-12-19 8.77 9.60 8.75 8.80 17.1M
2022-12-16 8.62 8.85 8.62 8.73 6.7M
2022-12-15 8.69 8.84 8.69 8.76 8.3M
2022-12-14 9.06 9.15 8.66 8.77 15.6M
2022-12-13 9.47 9.47 9.12 9.16 9.6M
2022-12-12 9.45 9.56 9.31 9.44 9.3M
2022-12-09 9.06 9.58 9.03 9.43 15.8M
2022-12-08 9.40 9.57 9.02 9.10 15.4M
2022-12-07 9.20 9.58 9.18 9.46 12.8M
2022-12-06 9.20 9.64 9.01 9.30 14.4M
2022-12-05 10.21 10.34 9.23 9.55 32.1M
2022-12-02 10.01 10.50 9.90 10.25 19.4M
2022-12-01 10.15 10.29 9.80 10.01 15.6M
2022-11-30 9.91 10.32 9.80 10.21 17.5M
2022-11-29 9.50 10.14 9.41 10.09 23.0M
2022-11-28 9.25 9.74 9.18 9.62 13.7M
2022-11-25 9.33 9.59 9.31 9.50 10.9M
2022-11-24 9.45 9.87 9.20 9.50 17.4M
2022-11-23 9.25 9.48 9.24 9.40 18.0M
2022-11-22 9.45 9.69 9.18 9.24 24.9M
2022-11-21 10.16 10.18 9.60 9.64 38.4M
2022-11-18 11.33 11.43 10.67 10.67 47.7M
2022-11-17 10.79 11.86 10.63 11.86 49.4M
2022-11-16 9.65 10.78 9.65 10.78 67.3M
2022-11-15 10.30 10.70 9.51 9.80 66.1M
2022-11-14 12.39 12.39 10.13 10.25 89.1M
2022-11-11 11.26 11.26 10.00 11.26 49.5M
2022-11-10 9.90 10.24 9.78 10.24 21.4M
2022-11-09 9.31 9.31 8.99 9.31 34.7M
2022-11-08 7.73 8.46 7.73 8.46 38.9M
2022-11-07 7.31 7.84 7.25 7.69 26.8M
2022-11-04 6.92 7.39 6.78 7.13 13.4M
2022-11-03 6.50 6.75 6.49 6.74 3.3M
2022-11-02 6.50 6.56 6.46 6.55 2.1M
2022-11-01 6.41 6.53 6.40 6.48 2.4M
2022-10-31 6.30 6.49 6.30 6.44 2.5M
2022-10-28 6.53 6.62 6.28 6.39 5.0M
2022-10-27 6.53 6.85 6.51 6.53 6.7M
2022-10-26 6.50 6.55 6.45 6.50 3.5M
2022-10-25 6.37 6.51 6.31 6.51 7.9M
2022-10-24 6.42 6.48 6.31 6.34 3.5M
2022-10-21 6.39 6.45 6.25 6.43 1.7M
2022-10-20 6.29 6.41 6.20 6.36 1.5M
2022-10-19 6.37 6.42 6.35 6.35 1.8M
2022-10-18 6.32 6.49 6.32 6.38 2.6M
2022-10-17 6.24 6.35 6.19 6.33 2.6M
2022-10-14 6.18 6.28 6.18 6.21 1.7M
2022-10-13 6.16 6.19 6.06 6.18 1.6M
2022-10-12 5.89 6.15 5.80 6.14 2.3M
2022-10-11 5.77 5.94 5.75 5.90 1.3M
2022-10-10 5.82 5.87 5.76 5.81 1.4M
2022-09-30 5.88 5.91 5.77 5.80 1.7M
2022-09-29 5.99 6.15 5.85 5.87 2.3M
2022-09-28 6.06 6.10 5.96 6.00 1.8M
2022-09-27 5.91 6.08 5.89 6.06 2.6M
2022-09-26 6.04 6.15 5.85 5.85 2.9M
2022-09-23 6.06 6.16 5.93 6.08 3.0M
2022-09-22 5.89 6.32 5.87 6.10 4.9M
2022-09-21 5.89 5.95 5.78 5.93 1.8M
2022-09-20 5.84 5.93 5.76 5.89 2.5M
2022-09-19 5.92 5.92 5.69 5.76 3.1M
2022-09-16 6.24 6.32 5.86 5.87 7.1M
2022-09-15 6.74 6.75 6.26 6.30 9.6M
2022-09-14 6.79 6.79 6.66 6.72 7.3M
2022-09-13 6.85 6.98 6.74 6.95 16.3M
2022-09-09 6.63 7.29 6.63 7.02 20.4M
2022-09-08 6.62 6.68 6.58 6.63 1.2M
2022-09-07 6.67 6.67 6.58 6.62 1.0M
2022-09-06 6.62 6.68 6.58 6.68 1.8M
2022-09-05 6.59 6.68 6.55 6.68 2.0M
2022-09-02 6.35 6.62 6.35 6.60 2.9M
2022-09-01 6.45 6.45 6.32 6.32 1.4M
2022-08-31 6.60 6.64 6.36 6.40 2.5M
2022-08-30 6.56 6.63 6.50 6.60 1.3M
2022-08-29 6.42 6.54 6.33 6.54 1.4M
2022-08-26 6.54 6.61 6.40 6.40 1.6M
2022-08-25 6.52 6.60 6.43 6.55 2.5M
2022-08-24 6.71 6.73 6.49 6.50 2.2M
2022-08-23 6.71 6.71 6.64 6.70 0.9M
2022-08-22 6.77 6.77 6.66 6.71 1.2M
2022-08-19 6.83 6.89 6.73 6.73 1.3M
2022-08-18 6.88 6.88 6.74 6.82 1.3M
2022-08-17 6.86 6.88 6.80 6.86 1.1M
2022-08-16 6.79 6.88 6.73 6.87 1.4M
2022-08-15 6.74 6.78 6.69 6.78 1.3M
2022-08-12 6.80 6.86 6.74 6.75 1.1M
2022-08-11 6.85 6.92 6.80 6.82 1.3M
2022-08-10 6.80 6.87 6.70 6.85 2.2M
2022-08-09 6.72 6.81 6.72 6.75 1.0M
2022-08-08 6.62 6.77 6.58 6.76 1.7M
2022-08-05 6.53 6.66 6.51 6.64 2.1M
2022-08-04 6.55 6.57 6.43 6.52 1.7M
2022-08-03 6.43 6.63 6.43 6.46 1.9M
2022-08-02 6.64 6.69 6.34 6.45 2.5M
2022-08-01 6.67 6.71 6.60 6.70 1.3M
2022-07-29 6.68 6.75 6.65 6.67 1.5M
2022-07-28 6.73 6.79 6.68 6.71 1.8M
2022-07-27 6.60 6.74 6.57 6.72 2.5M
2022-07-26 6.52 6.64 6.41 6.62 2.4M
2022-07-25 6.55 6.61 6.45 6.50 1.4M
2022-07-22 6.54 6.63 6.45 6.56 1.7M
2022-07-21 6.50 6.65 6.46 6.57 1.5M
2022-07-20 6.47 6.56 6.46 6.56 1.9M
2022-07-19 6.46 6.50 6.43 6.47 1.3M
2022-07-18 6.17 6.46 6.17 6.45 3.5M
2022-07-15 6.39 6.42 6.20 6.20 2.7M
2022-07-14 6.43 6.45 6.34 6.38 1.7M
2022-07-13 6.31 6.43 6.28 6.42 2.0M
2022-07-12 6.47 6.52 6.32 6.32 2.8M
2022-07-11 6.47 6.59 6.34 6.49 4.1M
2022-07-08 6.35 6.67 6.35 6.45 7.5M
2022-07-07 6.33 6.38 6.25 6.37 1.6M
2022-07-06 6.35 6.35 6.21 6.28 1.2M
2022-07-05 6.53 6.53 6.27 6.35 1.9M
2022-07-04 6.41 6.50 6.34 6.49 1.6M
2022-07-01 6.45 6.49 6.38 6.41 0.9M
2022-06-30 6.49 6.54 6.40 6.42 1.8M
2022-06-29 6.58 6.61 6.38 6.39 2.9M
2022-06-28 6.46 6.67 6.37 6.62 2.8M
2022-06-27 6.49 6.52 6.40 6.40 1.5M
2022-06-24 6.39 6.51 6.34 6.45 1.6M
2022-06-23 6.25 6.39 6.22 6.39 1.7M
2022-06-22 6.39 6.40 6.23 6.29 1.8M
2022-06-21 6.37 6.41 6.31 6.40 1.0M
2022-06-20 6.34 6.44 6.33 6.37 0.9M
2022-06-17 6.30 6.39 6.30 6.33 1.5M
2022-06-16 6.23 6.40 6.23 6.37 1.3M
2022-06-15 6.29 6.37 6.25 6.28 2.0M
2022-06-14 6.27 6.29 6.12 6.28 1.3M
2022-06-13 6.39 6.39 6.24 6.31 1.3M
2022-06-10 6.20 6.39 6.16 6.34 1.7M
2022-06-09 6.40 6.40 6.18 6.22 1.5M
2022-06-08 6.37 6.46 6.17 6.34 1.6M
2022-06-07 6.43 6.44 6.27 6.33 1.2M
2022-06-06 6.41 6.48 6.39 6.42 1.3M
2022-06-02 6.29 6.44 6.24 6.41 2.0M
2022-06-01 6.28 6.34 6.20 6.34 1.8M
2022-05-31 6.13 6.25 6.11 6.23 1.3M
2022-05-30 6.15 6.17 6.06 6.16 1.7M
2022-05-27 6.18 6.18 6.05 6.09 1.0M
2022-05-26 6.12 6.15 6.01 6.15 1.1M
2022-05-25 5.84 6.09 5.84 6.09 1.4M
2022-05-24 6.26 6.26 5.90 5.90 1.8M
2022-05-23 6.20 6.21 6.10 6.20 1.2M
2022-05-20 6.17 6.19 6.11 6.12 1.0M
2022-05-19 6.03 6.14 6.02 6.12 1.2M
2022-05-18 6.07 6.15 6.03 6.09 1.2M
2022-05-17 6.07 6.11 5.99 6.06 1.0M
2022-05-16 6.18 6.18 6.03 6.08 1.2M
2022-05-13 6.16 6.16 6.06 6.09 1.4M
2022-05-12 6.23 6.29 6.05 6.12 2.6M
2022-05-11 6.01 6.29 6.01 6.20 2.8M
2022-05-10 5.95 6.12 5.90 6.09 1.5M
2022-05-09 5.90 6.02 5.74 5.99 1.3M
2022-05-06 5.78 5.90 5.73 5.86 1.2M
2022-05-05 5.74 5.91 5.69 5.91 2.1M
2022-04-29 5.56 5.77 5.53 5.75 1.7M
2022-04-28 5.70 5.70 5.49 5.55 1.7M
2022-04-27 5.59 5.74 5.49 5.69 2.0M
2022-04-26 5.88 5.93 5.65 5.65 2.0M
2022-04-25 6.24 6.24 5.73 5.74 2.8M
2022-04-22 6.34 6.39 6.22 6.28 1.7M
2022-04-21 6.71 6.72 6.35 6.37 2.3M
2022-04-20 6.70 6.79 6.66 6.71 1.2M
2022-04-19 6.68 6.74 6.65 6.70 0.8M
2022-04-18 6.67 6.80 6.54 6.69 1.3M
2022-04-15 6.91 6.91 6.68 6.68 2.1M
2022-04-14 6.94 7.01 6.89 6.91 1.2M
2022-04-13 7.02 7.04 6.92 6.93 1.3M
2022-04-12 6.87 7.07 6.81 7.06 1.7M
2022-04-11 7.13 7.20 6.89 6.91 2.1M
2022-04-08 7.10 7.16 6.97 7.13 1.7M
2022-04-07 7.23 7.27 7.10 7.10 2.0M
2022-04-06 7.07 7.27 7.07 7.25 2.3M
2022-04-01 7.20 7.22 7.06 7.13 2.5M
2022-03-31 7.15 7.29 7.09 7.22 3.1M
2022-03-30 7.13 7.21 7.07 7.14 3.0M
2022-03-29 7.33 7.40 7.07 7.10 4.2M
2022-03-28 7.54 7.54 7.31 7.37 4.9M
2022-03-25 7.61 7.78 7.54 7.56 5.9M
2022-03-24 7.70 8.04 7.66 7.70 11.6M
2022-03-23 8.13 8.19 7.69 7.85 20.4M
2022-03-22 7.48 8.13 7.41 8.13 22.8M
2022-03-21 7.42 7.45 7.33 7.39 1.1M
2022-03-18 7.29 7.39 7.12 7.35 1.6M
2022-03-17 7.08 7.31 7.08 7.18 1.3M
2022-03-16 7.08 7.28 6.75 7.05 1.7M
2022-03-15 7.26 7.30 6.97 6.97 1.6M
2022-03-14 7.38 7.50 7.32 7.33 0.8M
2022-03-11 7.35 7.43 7.19 7.42 1.4M
2022-03-10 7.49 7.49 7.36 7.36 1.2M
2022-03-09 7.61 7.70 7.06 7.29 2.0M
2022-03-08 7.80 7.88 7.60 7.62 1.3M
2022-03-07 7.91 7.96 7.77 7.81 0.9M
2022-03-04 8.00 8.08 7.92 7.94 1.4M
2022-03-03 7.94 8.11 7.90 8.01 2.8M
2022-03-02 7.85 7.91 7.82 7.90 0.8M
2022-03-01 7.77 7.95 7.72 7.88 1.4M
2022-02-28 7.87 7.88 7.63 7.77 1.0M
2022-02-25 7.71 7.82 7.71 7.77 0.9M
2022-02-24 7.96 7.97 7.64 7.70 2.0M
2022-02-23 7.77 7.97 7.76 7.93 1.9M
2022-02-22 7.80 7.85 7.72 7.78 1.0M
2022-02-21 7.69 7.84 7.66 7.84 1.1M
2022-02-18 7.71 7.79 7.64 7.76 0.6M
2022-02-17 7.79 7.79 7.70 7.71 0.9M
2022-02-16 7.66 7.82 7.66 7.77 0.8M
2022-02-15 7.69 7.74 7.61 7.63 0.7M
2022-02-14 7.71 7.78 7.66 7.69 0.6M
2022-02-11 7.80 7.81 7.72 7.73 1.1M
2022-02-10 7.80 7.84 7.76 7.80 0.7M
2022-02-09 7.77 7.83 7.75 7.80 0.8M
2022-02-08 7.59 7.79 7.55 7.78 1.2M
2022-02-07 7.63 7.69 7.56 7.60 1.2M
2022-01-28 7.52 7.65 7.45 7.58 1.2M
2022-01-27 7.70 7.79 7.42 7.45 2.0M
2022-01-26 7.67 7.84 7.67 7.78 1.0M
2022-01-25 8.04 8.05 7.65 7.66 2.7M
2022-01-24 8.16 8.17 8.01 8.05 1.6M
2022-01-21 8.14 8.21 8.14 8.16 1.3M
2022-01-20 8.35 8.39 8.14 8.16 2.3M
2022-01-19 8.31 8.39 8.30 8.36 1.1M
2022-01-18 8.45 8.47 8.30 8.31 2.3M
2022-01-17 8.30 8.49 8.28 8.47 2.3M
2022-01-14 8.38 8.44 8.28 8.28 1.8M
2022-01-13 8.47 8.48 8.39 8.40 1.6M
2022-01-12 8.33 8.48 8.28 8.43 2.3M
2022-01-11 8.38 8.41 8.30 8.31 1.5M
2022-01-10 8.40 8.40 8.24 8.35 2.1M
2022-01-07 8.47 8.50 8.43 8.43 2.3M
2022-01-06 8.38 8.45 8.36 8.45 2.1M
2022-01-05 8.41 8.47 8.32 8.36 1.9M
2022-01-04 8.38 8.46 8.37 8.40 2.5M