Sichuan Crun Co Ltd (002272)

002272
🏛️ 中国 →
16.47
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
2021-12-31 6.76 6.85 6.72 6.73 8.6M
2021-12-30 6.72 6.80 6.68 6.80 9.1M
2021-12-29 6.68 6.76 6.56 6.72 8.3M
2021-12-28 6.69 6.74 6.62 6.66 7.2M
2021-12-27 6.57 6.76 6.57 6.69 7.9M
2021-12-24 6.85 6.85 6.55 6.56 14.4M
2021-12-23 6.82 6.88 6.74 6.87 12.7M
2021-12-22 6.99 7.00 6.82 6.84 13.1M
2021-12-21 7.00 7.05 6.89 7.01 11.5M
2021-12-20 7.15 7.21 6.93 7.05 15.8M
2021-12-17 7.21 7.35 7.08 7.20 18.0M
2021-12-16 7.26 7.27 7.10 7.21 19.4M
2021-12-15 6.96 7.28 6.86 7.26 30.3M
2021-12-14 6.68 7.08 6.64 6.95 27.7M
2021-12-13 6.67 6.75 6.56 6.68 10.0M
2021-12-10 6.68 6.80 6.61 6.67 9.1M
2021-12-09 6.80 6.82 6.68 6.73 10.2M
2021-12-08 6.51 6.82 6.51 6.81 16.8M
2021-12-07 6.66 6.70 6.45 6.50 14.9M
2021-12-06 6.86 6.89 6.61 6.62 17.1M
2021-12-03 6.68 6.94 6.61 6.81 22.0M
2021-12-02 7.25 7.25 6.58 6.68 42.7M
2021-12-01 7.07 7.35 7.07 7.30 16.9M
2021-11-30 7.34 7.45 7.10 7.20 19.7M
2021-11-29 7.05 7.44 7.01 7.39 23.8M
2021-11-26 7.26 7.26 7.06 7.17 16.3M
2021-11-25 7.28 7.32 7.12 7.26 15.9M
2021-11-24 7.39 7.44 7.15 7.23 18.7M
2021-11-23 7.44 7.55 7.31 7.38 20.6M
2021-11-22 7.31 7.56 7.18 7.44 32.5M
2021-11-19 7.38 7.61 7.30 7.37 45.3M
2021-11-18 7.20 7.65 7.11 7.34 77.6M
2021-11-17 6.31 6.95 6.27 6.95 38.4M
2021-11-16 6.54 6.54 6.31 6.32 15.2M
2021-11-15 6.54 6.58 6.37 6.50 19.2M
2021-11-12 6.49 6.64 6.28 6.59 25.1M
2021-11-11 6.44 6.50 6.39 6.45 12.3M
2021-11-10 6.56 6.57 6.35 6.49 21.1M
2021-11-09 6.53 6.67 6.48 6.57 22.7M
2021-11-08 6.76 6.83 6.40 6.50 35.6M
2021-11-05 6.50 7.16 6.38 6.93 67.7M
2021-11-04 5.98 6.60 5.89 6.52 42.0M
2021-11-03 5.88 6.06 5.75 6.00 14.6M
2021-11-02 6.05 6.16 5.78 5.85 14.6M
2021-11-01 5.68 6.15 5.67 6.07 21.2M
2021-10-29 5.67 5.74 5.56 5.70 12.5M
2021-10-28 5.90 5.92 5.60 5.66 23.5M
2021-10-27 6.12 6.22 5.98 6.12 12.2M
2021-10-26 6.19 6.28 6.08 6.12 12.6M
2021-10-25 5.88 6.24 5.88 6.18 18.6M
2021-10-22 6.12 6.15 5.88 5.88 19.4M
2021-10-21 6.35 6.39 6.15 6.16 15.3M
2021-10-20 6.17 6.37 6.06 6.33 20.5M
2021-10-19 6.16 6.29 6.11 6.19 13.1M
2021-10-18 6.00 6.18 6.00 6.16 14.7M
2021-10-15 6.15 6.20 5.95 5.97 13.0M
2021-10-14 6.00 6.33 5.91 6.20 21.0M
2021-10-13 6.00 6.05 5.85 5.99 13.7M
2021-10-12 6.35 6.36 5.96 6.04 22.2M
2021-10-11 6.71 6.72 6.25 6.30 24.2M
2021-10-08 7.13 7.22 6.50 6.60 36.2M
2021-09-30 6.68 7.11 6.61 7.05 26.4M
2021-09-29 7.26 7.36 6.66 6.66 30.4M
2021-09-28 7.34 7.50 7.08 7.40 24.8M
2021-09-27 7.86 7.93 7.15 7.40 30.0M
2021-09-24 8.20 8.20 7.68 7.74 31.9M
2021-09-23 8.43 8.47 7.94 8.20 42.0M
2021-09-22 7.93 8.63 7.56 8.43 59.7M
2021-09-17 7.49 8.18 7.41 8.00 71.8M
2021-09-16 7.12 7.83 7.12 7.44 52.8M
2021-09-15 6.85 7.17 6.74 7.12 23.0M
2021-09-14 7.16 7.18 6.80 6.83 26.5M
2021-09-13 6.98 7.23 6.70 7.19 26.4M
2021-09-10 7.21 7.30 6.92 6.98 32.3M
2021-09-09 7.54 7.59 7.08 7.16 48.2M
2021-09-08 7.51 8.10 7.15 7.68 75.2M
2021-09-07 7.18 7.47 7.18 7.47 25.4M
2021-09-06 6.89 7.19 6.75 6.79 48.8M
2021-09-03 6.60 6.85 6.43 6.75 40.1M
2021-09-02 6.48 6.69 6.44 6.61 35.0M
2021-09-01 6.41 6.70 6.15 6.51 39.1M
2021-08-31 6.36 6.59 6.29 6.44 26.7M
2021-08-30 6.16 6.52 6.15 6.44 40.1M
2021-08-27 6.17 6.30 6.03 6.15 33.4M
2021-08-26 6.13 6.35 6.06 6.23 46.3M
2021-08-25 6.81 6.82 6.14 6.18 66.7M
2021-08-24 6.22 6.81 6.20 6.81 15.2M
2021-08-23 5.90 6.23 5.84 6.19 19.2M
2021-08-20 5.93 5.96 5.62 5.75 14.3M
2021-08-19 6.17 6.19 5.90 5.95 13.2M
2021-08-18 6.03 6.21 6.00 6.16 12.5M
2021-08-17 6.13 6.38 5.99 6.04 17.1M
2021-08-16 6.26 6.30 6.09 6.13 15.3M
2021-08-13 6.20 6.27 6.13 6.24 13.4M
2021-08-12 6.23 6.34 6.10 6.24 20.1M
2021-08-11 5.94 6.28 5.91 6.24 22.5M
2021-08-10 5.99 6.04 5.86 5.96 12.1M
2021-08-09 5.97 6.05 5.85 5.90 12.2M
2021-08-06 5.93 6.00 5.87 5.91 14.7M
2021-08-05 5.86 6.05 5.86 5.93 20.7M
2021-08-04 5.69 5.98 5.65 5.89 20.5M
2021-08-03 5.69 5.77 5.60 5.69 17.6M
2021-08-02 5.47 5.70 5.41 5.69 16.8M
2021-07-30 5.24 5.55 5.16 5.44 16.3M
2021-07-29 5.01 5.33 5.01 5.23 14.6M
2021-07-28 5.34 5.35 4.90 4.95 18.4M
2021-07-27 5.66 5.72 5.36 5.37 15.7M
2021-07-26 5.55 5.69 5.40 5.67 16.8M
2021-07-23 5.75 5.75 5.55 5.58 15.5M
2021-07-22 5.65 5.79 5.60 5.73 18.6M
2021-07-21 5.68 5.76 5.60 5.64 13.6M
2021-07-20 5.60 5.71 5.47 5.68 19.6M
2021-07-19 5.48 5.76 5.46 5.70 24.3M
2021-07-16 5.49 5.61 5.44 5.46 10.6M
2021-07-15 5.54 5.58 5.41 5.52 9.8M
2021-07-14 5.58 5.65 5.52 5.54 13.7M
2021-07-13 5.50 5.58 5.40 5.57 15.6M
2021-07-12 5.45 5.47 5.35 5.46 13.3M
2021-07-09 5.20 5.40 5.13 5.39 13.2M
2021-07-08 5.30 5.33 5.21 5.23 8.3M
2021-07-07 5.27 5.36 5.27 5.30 7.8M
2021-07-06 5.29 5.37 5.27 5.31 8.3M
2021-07-05 5.39 5.48 5.28 5.32 11.8M
2021-07-02 5.28 5.42 5.22 5.38 13.3M
2021-07-01 5.30 5.43 5.24 5.32 13.3M
2021-06-30 5.19 5.37 5.19 5.33 10.7M
2021-06-29 5.24 5.39 5.20 5.26 10.4M
2021-06-28 5.16 5.23 5.15 5.18 5.5M
2021-06-25 5.23 5.31 5.15 5.18 10.6M
2021-06-24 5.44 5.49 5.25 5.33 15.3M
2021-06-23 5.15 5.30 5.15 5.25 8.5M
2021-06-22 5.13 5.19 5.11 5.17 6.6M
2021-06-21 5.05 5.15 5.02 5.14 5.7M
2021-06-18 5.01 5.08 4.91 5.07 6.0M
2021-06-17 4.95 5.04 4.94 5.02 4.4M
2021-06-16 5.15 5.15 4.95 4.97 9.4M
2021-06-15 5.21 5.22 5.12 5.14 5.3M
2021-06-11 5.19 5.29 5.16 5.22 7.8M
2021-06-10 5.18 5.24 5.13 5.22 7.9M
2021-06-09 5.16 5.21 5.10 5.19 6.1M
2021-06-08 5.25 5.31 5.10 5.15 12.3M
2021-06-07 5.39 5.40 5.21 5.25 15.3M
2021-06-04 5.61 5.81 5.47 5.49 17.7M
2021-06-03 5.63 5.68 5.53 5.61 16.7M
2021-06-02 5.44 5.67 5.40 5.66 23.2M
2021-06-01 5.42 5.48 5.39 5.44 8.3M
2021-05-31 5.49 5.50 5.37 5.46 9.8M
2021-05-28 5.57 5.59 5.43 5.45 11.8M
2021-05-27 5.47 5.63 5.43 5.59 14.7M
2021-05-26 5.47 5.55 5.38 5.52 12.1M
2021-05-25 5.50 5.52 5.36 5.49 12.6M
2021-05-24 5.50 5.68 5.47 5.54 12.4M
2021-05-21 5.52 5.64 5.47 5.52 16.3M
2021-05-20 5.34 5.58 5.27 5.52 21.2M
2021-05-19 5.21 5.41 5.18 5.39 13.3M
2021-05-18 5.21 5.23 5.15 5.23 5.5M
2021-05-17 5.29 5.30 5.15 5.19 9.5M
2021-05-14 5.23 5.38 5.23 5.32 10.0M
2021-05-13 5.21 5.36 5.19 5.26 9.7M
2021-05-12 5.30 5.30 5.16 5.25 9.4M
2021-05-11 5.31 5.43 5.27 5.30 10.3M
2021-05-10 5.25 5.37 5.16 5.36 11.5M
2021-05-07 5.21 5.32 5.12 5.26 11.3M
2021-05-06 5.13 5.26 5.11 5.21 7.7M
2021-04-30 5.31 5.36 5.11 5.11 12.2M
2021-04-29 5.40 5.40 5.29 5.29 8.3M
2021-04-28 5.28 5.46 5.28 5.41 12.2M
2021-04-27 5.55 5.58 5.28 5.31 17.2M
2021-04-26 5.73 5.74 5.56 5.58 16.6M
2021-04-23 5.66 5.75 5.55 5.75 19.3M
2021-04-22 5.72 5.74 5.54 5.63 17.6M
2021-04-21 5.83 5.89 5.63 5.68 26.8M
2021-04-20 5.92 6.07 5.82 5.94 29.6M
2021-04-19 5.75 6.26 5.73 5.93 38.0M
2021-04-16 5.72 5.88 5.65 5.73 25.4M
2021-04-15 5.95 5.95 5.68 5.72 27.2M
2021-04-14 6.17 6.18 5.78 6.00 32.2M
2021-04-13 6.19 6.42 6.05 6.19 32.3M
2021-04-12 6.36 6.55 6.22 6.28 42.8M
2021-04-09 6.17 6.79 6.03 6.36 64.2M
2021-04-08 6.08 6.36 5.92 6.28 63.3M
2021-04-07 5.98 6.29 5.97 6.10 73.7M
2021-04-06 5.44 5.97 5.42 5.97 58.3M
2021-04-02 5.71 5.78 5.40 5.43 32.0M
2021-04-01 5.70 5.87 5.60 5.72 28.9M
2021-03-31 5.75 5.94 5.61 5.78 27.8M
2021-03-30 6.06 6.09 5.69 5.97 40.2M
2021-03-29 6.01 6.25 5.86 6.20 57.8M
2021-03-26 5.63 6.30 5.56 6.07 69.9M
2021-03-25 5.97 6.05 5.46 5.75 65.4M
2021-03-24 5.44 6.07 5.35 6.07 78.7M
2021-03-23 5.84 5.84 5.48 5.52 43.5M
2021-03-22 5.65 6.10 5.63 5.97 51.9M
2021-03-19 5.69 5.86 5.58 5.67 38.5M
2021-03-18 5.72 5.97 5.60 5.84 51.0M
2021-03-17 5.96 6.51 5.70 6.03 93.2M
2021-03-16 5.37 5.92 5.26 5.92 50.3M
2021-03-15 5.80 5.81 5.31 5.38 64.6M
2021-03-12 5.42 5.65 5.23 5.65 57.2M
2021-03-11 4.63 5.14 4.63 5.14 9.5M
2021-03-10 4.83 4.90 4.65 4.67 9.8M
2021-03-09 5.03 5.08 4.71 4.83 17.6M
2021-03-08 4.88 5.26 4.86 5.08 20.9M
2021-03-05 4.80 4.95 4.80 4.88 7.7M
2021-03-04 4.83 5.08 4.79 4.84 14.6M
2021-03-03 4.68 4.78 4.68 4.77 4.9M
2021-03-02 4.81 4.84 4.68 4.71 5.2M
2021-03-01 4.70 4.79 4.70 4.78 5.9M
2021-02-26 4.64 4.74 4.53 4.65 5.5M
2021-02-25 4.75 4.75 4.61 4.65 5.0M
2021-02-24 4.83 4.85 4.68 4.71 5.3M
2021-02-23 4.85 4.89 4.72 4.72 5.8M
2021-02-22 4.72 4.93 4.72 4.85 9.2M
2021-02-19 4.55 4.75 4.49 4.71 7.8M
2021-02-18 4.35 4.58 4.34 4.52 8.8M
2021-02-10 4.36 4.42 4.29 4.31 5.5M
2021-02-09 4.33 4.39 4.27 4.38 4.1M
2021-02-08 4.21 4.42 4.18 4.31 7.0M
2021-02-05 4.31 4.36 4.17 4.21 6.9M
2021-02-04 4.35 4.41 4.20 4.31 8.9M
2021-02-03 4.54 4.57 4.35 4.41 7.0M
2021-02-02 4.64 4.67 4.53 4.54 6.0M
2021-02-01 4.70 4.78 4.57 4.63 6.2M
2021-01-29 4.72 4.88 4.71 4.71 9.0M
2021-01-28 4.61 4.77 4.56 4.72 6.5M
2021-01-27 4.72 4.80 4.67 4.73 4.1M
2021-01-26 4.78 4.88 4.65 4.71 6.5M
2021-01-25 4.83 4.88 4.75 4.77 7.4M
2021-01-22 5.00 5.00 4.86 4.90 10.0M
2021-01-21 5.05 5.09 4.99 5.02 8.5M
2021-01-20 5.05 5.10 4.93 5.06 8.3M
2021-01-19 5.00 5.06 4.94 5.05 7.2M
2021-01-18 4.93 5.05 4.92 5.00 7.4M
2021-01-15 4.90 5.12 4.80 4.97 10.7M
2021-01-14 4.67 5.10 4.52 4.96 17.6M
2021-01-13 4.71 4.79 4.63 4.70 10.4M
2021-01-12 4.71 5.16 4.65 4.80 15.3M
2021-01-11 4.90 4.95 4.62 4.69 15.2M
2021-01-08 5.03 5.08 4.82 4.89 18.0M
2021-01-07 5.39 5.49 4.99 5.07 27.1M
2021-01-06 5.80 5.87 5.39 5.46 28.0M
2021-01-05 6.00 6.05 5.80 5.84 21.6M
2021-01-04 6.03 6.20 5.97 6.00 26.4M