Shenzhen Centralcon Investment Holding Co Ltd (000042)

000042
🏛️ 中国 →
7.94
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
2024-12-31 4.58 4.67 4.46 4.47 14.5M
2024-12-30 4.69 4.72 4.50 4.58 14.5M
2024-12-27 4.72 4.89 4.64 4.70 16.8M
2024-12-26 4.82 4.94 4.62 4.67 17.8M
2024-12-25 5.17 5.21 4.75 4.75 31.8M
2024-12-24 5.19 5.59 5.01 5.28 56.6M
2024-12-23 5.36 5.40 5.07 5.08 12.8M
2024-12-20 5.21 5.37 5.15 5.30 12.2M
2024-12-19 5.25 5.32 5.14 5.19 8.1M
2024-12-18 5.32 5.39 5.20 5.29 11.2M
2024-12-17 5.56 5.56 5.28 5.32 16.4M
2024-12-16 5.65 5.68 5.52 5.56 9.8M
2024-12-13 5.80 5.82 5.62 5.63 16.8M
2024-12-12 5.81 5.97 5.76 5.87 15.1M
2024-12-11 5.48 5.82 5.46 5.81 20.9M
2024-12-10 5.72 5.79 5.49 5.50 19.1M
2024-12-09 5.81 5.94 5.43 5.47 24.9M
2024-12-06 5.42 5.88 5.42 5.65 26.7M
2024-12-05 5.32 5.45 5.23 5.36 10.7M
2024-12-04 5.40 5.41 5.27 5.30 9.8M
2024-12-03 5.41 5.46 5.30 5.42 12.5M
2024-12-02 5.40 5.53 5.36 5.42 13.9M
2024-11-29 5.31 5.68 5.27 5.40 22.4M
2024-11-28 5.23 5.45 5.20 5.32 14.9M
2024-11-27 5.13 5.19 4.97 5.19 14.0M
2024-11-26 5.03 5.35 5.03 5.15 12.3M
2024-11-25 5.04 5.08 4.96 5.06 9.9M
2024-11-22 5.14 5.24 4.99 5.03 12.7M
2024-11-21 5.05 5.30 5.05 5.18 12.9M
2024-11-20 4.94 5.07 4.89 5.07 10.2M
2024-11-19 4.91 4.95 4.81 4.95 14.6M
2024-11-18 4.95 5.14 4.88 4.90 16.6M
2024-11-15 5.03 5.09 4.85 4.85 11.1M
2024-11-14 5.32 5.36 5.03 5.03 15.3M
2024-11-13 5.28 5.37 5.09 5.22 15.0M
2024-11-12 5.32 5.44 5.22 5.28 14.8M
2024-11-11 5.29 5.36 5.18 5.29 15.2M
2024-11-08 5.57 5.69 5.27 5.29 17.6M
2024-11-07 5.30 5.57 5.22 5.52 17.1M
2024-11-06 5.22 5.36 5.08 5.30 16.2M
2024-11-05 5.07 5.25 5.01 5.21 10.8M
2024-11-04 5.12 5.13 4.94 5.07 11.6M
2024-11-01 5.27 5.35 5.01 5.09 16.5M
2024-10-31 5.18 5.38 5.14 5.26 13.1M
2024-10-30 5.03 5.31 5.02 5.19 17.3M
2024-10-29 5.36 5.37 5.09 5.10 13.1M
2024-10-28 5.23 5.39 5.19 5.33 15.3M
2024-10-25 5.10 5.24 5.10 5.21 16.0M
2024-10-24 5.02 5.20 4.97 5.08 12.7M
2024-10-23 4.99 5.21 4.96 5.02 18.8M
2024-10-22 4.92 5.19 4.90 5.01 13.7M
2024-10-21 4.88 4.99 4.83 4.93 17.1M
2024-10-18 4.95 4.99 4.75 4.86 25.5M
2024-10-17 5.20 5.30 4.92 4.93 26.5M
2024-10-16 4.92 5.36 4.92 5.16 33.3M
2024-10-15 4.91 5.16 4.68 4.89 34.0M
2024-10-14 4.53 4.86 4.53 4.86 21.3M
2024-10-11 4.61 4.65 4.38 4.42 17.1M
2024-10-10 4.55 4.84 4.32 4.65 26.1M
2024-10-09 4.98 4.98 4.57 4.57 25.5M
2024-10-08 5.74 5.74 4.88 5.08 50.7M
2024-09-30 5.00 5.28 4.86 5.23 51.5M
2024-09-27 4.45 4.83 4.42 4.83 36.1M
2024-09-26 4.09 4.40 4.06 4.39 18.8M
2024-09-25 4.00 4.24 4.00 4.08 15.7M
2024-09-24 3.91 4.00 3.85 3.98 12.3M
2024-09-23 3.81 3.89 3.75 3.87 8.7M
2024-09-20 3.77 3.89 3.72 3.86 14.1M
2024-09-19 3.61 3.90 3.58 3.81 17.6M
2024-09-18 3.56 3.67 3.44 3.59 9.3M
2024-09-13 3.63 3.67 3.57 3.57 6.1M
2024-09-12 3.61 3.66 3.57 3.60 8.6M
2024-09-11 3.57 3.61 3.52 3.58 7.0M
2024-09-10 3.67 3.68 3.51 3.58 8.8M
2024-09-09 3.65 3.71 3.58 3.69 10.4M
2024-09-06 3.75 3.81 3.64 3.67 10.7M
2024-09-05 3.65 3.80 3.65 3.77 13.9M
2024-09-04 3.67 3.85 3.62 3.63 13.2M
2024-09-03 3.67 3.82 3.61 3.71 10.3M
2024-09-02 3.75 3.78 3.62 3.65 12.9M
2024-08-30 3.53 3.87 3.51 3.75 16.3M
2024-08-29 3.45 3.58 3.43 3.52 8.0M
2024-08-28 3.47 3.54 3.43 3.46 5.4M
2024-08-27 3.64 3.64 3.47 3.48 6.0M
2024-08-26 3.61 3.69 3.55 3.63 7.0M
2024-08-23 3.64 3.66 3.56 3.59 9.3M
2024-08-22 3.72 3.81 3.61 3.63 9.5M
2024-08-21 3.76 3.76 3.65 3.70 7.0M
2024-08-20 3.85 3.88 3.71 3.73 8.0M
2024-08-19 3.86 3.90 3.77 3.86 10.1M
2024-08-16 3.95 4.02 3.86 3.86 8.8M
2024-08-15 3.87 4.00 3.83 3.99 10.8M
2024-08-14 3.91 3.97 3.87 3.88 4.9M
2024-08-13 3.91 3.95 3.82 3.91 9.5M
2024-08-12 4.09 4.11 3.87 3.88 13.0M
2024-08-09 3.97 4.26 3.96 4.08 17.4M
2024-08-08 3.98 4.14 3.93 4.01 17.9M
2024-08-07 3.95 3.97 3.86 3.92 10.0M
2024-08-06 3.87 3.96 3.84 3.96 11.7M
2024-08-05 3.90 4.02 3.83 3.83 11.1M
2024-08-02 3.89 4.01 3.87 3.92 9.8M
2024-08-01 4.01 4.05 3.90 3.93 10.8M
2024-07-31 3.91 4.02 3.85 4.01 12.6M
2024-07-30 3.75 3.91 3.74 3.90 12.9M
2024-07-29 3.71 3.81 3.65 3.76 8.8M
2024-07-26 3.69 3.78 3.69 3.73 11.2M
2024-07-25 3.63 3.75 3.61 3.68 10.9M
2024-07-24 3.81 3.86 3.66 3.68 12.7M
2024-07-23 3.88 4.00 3.81 3.81 13.7M
2024-07-22 3.80 3.92 3.77 3.88 10.8M
2024-07-19 3.80 3.86 3.74 3.83 12.1M
2024-07-18 3.78 3.85 3.70 3.84 14.6M
2024-07-17 3.84 4.04 3.82 3.82 21.6M
2024-07-16 3.89 3.92 3.78 3.86 19.2M
2024-07-15 4.11 4.12 3.89 3.95 30.5M
2024-07-12 3.75 4.15 3.74 4.15 15.2M
2024-07-11 3.96 3.97 3.64 3.77 26.6M
2024-07-10 4.04 4.04 3.87 3.99 10.9M
2024-07-09 4.06 4.15 3.95 4.08 12.5M
2024-07-08 4.19 4.21 4.03 4.06 9.4M
2024-07-05 4.23 4.28 4.15 4.22 10.9M
2024-07-04 4.44 4.47 4.20 4.24 16.0M
2024-07-03 4.43 4.56 4.39 4.47 18.4M
2024-07-02 4.40 4.57 4.36 4.44 30.1M
2024-07-01 3.93 4.35 3.92 4.35 17.5M
2024-06-28 3.94 4.05 3.92 3.95 8.0M
2024-06-27 4.00 4.09 3.95 3.95 10.6M
2024-06-26 3.93 4.00 3.84 3.98 11.0M
2024-06-25 3.91 4.04 3.82 3.95 15.2M
2024-06-24 4.02 4.04 3.85 3.88 16.8M
2024-06-21 4.12 4.20 4.04 4.07 18.7M
2024-06-20 4.37 4.38 4.14 4.16 23.9M
2024-06-19 4.63 4.74 4.40 4.42 30.3M
2024-06-18 4.99 5.00 4.53 4.58 37.8M
2024-06-17 4.42 4.76 4.41 4.76 6.1M
2024-06-14 4.19 4.45 4.16 4.33 14.1M
2024-06-13 4.34 4.37 4.15 4.18 6.9M
2024-06-12 4.29 4.37 4.24 4.33 7.7M
2024-06-11 4.31 4.36 4.19 4.29 11.0M
2024-06-07 4.20 4.36 4.18 4.33 13.4M
2024-06-06 4.45 4.53 4.09 4.18 15.7M
2024-06-05 4.62 4.63 4.44 4.44 9.5M
2024-06-04 4.58 4.70 4.48 4.65 13.2M
2024-06-03 4.81 4.84 4.51 4.62 14.5M
2024-05-31 4.83 4.87 4.76 4.81 9.8M
2024-05-30 4.88 4.91 4.75 4.79 11.1M
2024-05-29 4.90 5.09 4.88 4.92 13.7M
2024-05-28 5.05 5.07 4.80 4.84 13.1M
2024-05-27 4.90 5.05 4.84 5.02 15.0M
2024-05-24 5.00 5.02 4.86 4.89 16.3M
2024-05-23 5.06 5.17 4.97 5.00 23.7M
2024-05-22 5.18 5.40 5.14 5.17 31.8M
2024-05-21 5.19 5.24 5.13 5.18 22.3M
2024-05-20 5.25 5.28 5.08 5.16 33.8M
2024-05-17 5.16 5.43 5.02 5.38 39.5M
2024-05-16 4.89 5.23 4.88 5.06 36.1M
2024-05-15 4.87 5.06 4.84 4.90 30.5M
2024-05-14 4.61 5.07 4.61 4.91 35.1M
2024-05-13 4.72 4.73 4.59 4.61 12.8M
2024-05-10 4.61 4.83 4.58 4.76 18.4M
2024-05-09 4.52 4.74 4.52 4.59 13.7M
2024-05-08 4.66 4.71 4.48 4.50 15.2M
2024-05-07 4.62 4.82 4.57 4.69 21.1M
2024-05-06 4.58 4.79 4.58 4.66 26.9M
2024-04-30 4.50 4.75 4.42 4.47 30.7M
2024-04-29 3.96 4.34 3.95 4.32 17.9M
2024-04-26 3.81 4.01 3.77 3.98 12.1M
2024-04-25 3.71 3.92 3.65 3.82 10.5M
2024-04-24 3.58 3.87 3.58 3.71 13.4M
2024-04-23 3.49 3.63 3.47 3.57 8.7M
2024-04-22 3.53 3.58 3.42 3.49 7.0M
2024-04-19 3.58 3.66 3.53 3.56 8.8M
2024-04-18 3.63 3.68 3.47 3.61 13.6M
2024-04-17 3.46 3.67 3.46 3.61 15.0M
2024-04-16 3.87 3.87 3.51 3.51 17.3M
2024-04-15 4.07 4.12 3.77 3.90 15.5M
2024-04-12 4.24 4.30 4.08 4.10 10.4M
2024-04-11 4.25 4.32 4.19 4.25 10.3M
2024-04-10 4.49 4.51 4.20 4.24 17.9M
2024-04-09 4.45 4.58 4.43 4.52 11.8M
2024-04-08 4.73 4.79 4.47 4.47 22.0M
2024-04-03 4.90 4.95 4.67 4.70 36.0M
2024-04-02 4.70 5.15 4.62 5.01 41.9M
2024-04-01 4.52 4.87 4.52 4.68 17.9M
2024-03-29 4.48 4.65 4.47 4.52 12.7M
2024-03-28 4.49 4.58 4.41 4.49 18.3M
2024-03-27 4.77 4.80 4.52 4.52 24.5M
2024-03-26 4.52 4.94 4.50 4.87 31.0M
2024-03-25 4.56 4.76 4.56 4.58 15.4M
2024-03-22 4.69 4.74 4.52 4.62 18.7M
2024-03-21 4.82 4.87 4.74 4.75 18.9M
2024-03-20 4.80 4.97 4.71 4.75 24.2M
2024-03-19 4.84 4.93 4.75 4.77 20.7M
2024-03-18 4.85 4.88 4.74 4.80 24.7M
2024-03-15 4.65 5.04 4.50 4.89 42.5M
2024-03-14 4.74 5.04 4.63 4.68 43.2M
2024-03-13 4.70 5.42 4.69 5.09 58.2M
2024-03-12 4.46 4.93 4.22 4.93 49.2M
2024-03-11 4.08 4.48 4.05 4.48 26.2M
2024-03-08 4.05 4.09 4.01 4.07 6.5M
2024-03-07 4.05 4.16 4.03 4.05 8.4M
2024-03-06 4.03 4.11 3.99 4.06 8.4M
2024-03-05 4.12 4.20 4.01 4.03 9.9M
2024-03-04 4.22 4.25 4.04 4.13 14.1M
2024-03-01 4.25 4.44 4.14 4.21 14.3M
2024-02-29 4.04 4.24 4.03 4.22 20.0M
2024-02-28 4.88 4.88 4.17 4.17 36.3M
2024-02-27 4.20 4.63 4.16 4.63 13.7M
2024-02-26 4.10 4.31 3.98 4.21 18.2M
2024-02-23 3.94 4.12 3.90 4.11 16.3M
2024-02-22 3.82 3.97 3.79 3.92 12.1M
2024-02-21 3.66 3.94 3.59 3.81 17.8M
2024-02-20 3.48 3.73 3.43 3.68 16.9M
2024-02-19 3.37 3.51 3.35 3.49 18.6M
2024-02-08 3.08 3.41 2.93 3.36 28.6M
2024-02-07 3.61 3.65 3.25 3.25 19.9M
2024-02-06 3.61 3.71 3.61 3.61 21.5M
2024-02-05 4.50 4.54 4.01 4.01 11.5M
2024-02-02 4.56 4.97 4.33 4.46 15.9M
2024-02-01 4.85 4.99 4.48 4.58 13.3M
2024-01-31 5.18 5.29 4.81 4.88 11.9M
2024-01-30 5.57 5.61 5.31 5.33 8.1M
2024-01-29 5.95 5.97 5.60 5.61 8.0M
2024-01-26 5.67 5.94 5.64 5.88 9.2M
2024-01-25 5.41 5.66 5.39 5.64 7.0M
2024-01-24 5.16 5.40 5.13 5.39 7.9M
2024-01-23 5.10 5.15 4.92 5.12 6.2M
2024-01-22 5.45 5.46 5.01 5.07 10.4M
2024-01-19 5.43 5.59 5.40 5.47 5.7M
2024-01-18 5.49 5.51 5.25 5.39 6.5M
2024-01-17 5.65 5.66 5.50 5.52 4.9M
2024-01-16 5.84 5.89 5.56 5.66 6.8M
2024-01-15 5.75 5.87 5.63 5.86 4.8M
2024-01-12 5.72 5.86 5.68 5.77 4.9M
2024-01-11 5.69 5.74 5.60 5.73 4.6M
2024-01-10 5.68 5.74 5.57 5.69 4.5M
2024-01-09 5.65 5.79 5.62 5.70 5.1M
2024-01-08 5.83 5.83 5.65 5.66 5.0M
2024-01-05 5.71 5.88 5.71 5.76 7.6M
2024-01-04 5.85 5.85 5.68 5.70 7.5M
2024-01-03 5.64 5.92 5.64 5.90 9.9M
2024-01-02 5.77 5.77 5.59 5.62 6.6M