Telling Telecommunication Holding Co Ltd (000829)

000829
🏛️ 中国 →
9.64
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
09:30 9.75 9.75 9.68 9.70 1,211.0K
09:35 9.70 10.07 9.67 9.87 4,835.9K
09:40 9.87 9.91 9.79 9.79 2,325.7K
09:45 9.79 9.79 9.74 9.76 1,077.1K
09:50 9.76 9.76 9.66 9.66 1,703.4K
09:55 9.67 9.67 9.59 9.61 2,376.1K
10:00 9.61 9.65 9.60 9.65 649.0K
10:05 9.65 9.71 9.63 9.70 353.8K
10:10 9.69 9.70 9.65 9.65 346.2K
10:15 9.64 9.67 9.64 9.67 178.4K
10:20 9.67 9.68 9.64 9.67 238.1K
10:25 9.67 9.70 9.67 9.68 224.7K
10:30 9.68 9.69 9.67 9.67 160.2K
10:35 9.67 9.68 9.65 9.67 280.6K
10:40 9.67 9.69 9.66 9.68 241.6K
10:45 9.67 9.73 9.66 9.72 301.4K
10:50 9.72 9.73 9.69 9.69 137.5K
10:55 9.70 9.72 9.70 9.70 120.6K
11:00 9.70 9.72 9.68 9.70 196.2K
11:05 9.70 9.72 9.70 9.72 183.1K
11:10 9.71 9.72 9.69 9.69 216.5K
11:15 9.69 9.70 9.69 9.69 140.6K
11:20 9.68 9.70 9.68 9.69 71.2K
11:25 9.69 9.69 9.68 9.69 165.5K
11:30 9.69 9.69 9.69 9.69 2.4K
13:00 9.70 9.70 9.66 9.66 184.9K
13:05 9.66 9.69 9.66 9.68 181.2K
13:10 9.68 9.68 9.63 9.65 419.5K
13:15 9.65 9.65 9.64 9.64 179.2K
13:20 9.65 9.66 9.64 9.65 173.8K
13:25 9.65 9.66 9.64 9.65 192.9K
13:30 9.64 9.65 9.62 9.63 524.7K
13:35 9.63 9.63 9.62 9.62 135.6K
13:40 9.62 9.64 9.62 9.64 204.1K
13:45 9.63 9.64 9.62 9.64 171.8K
13:50 9.64 9.65 9.62 9.63 150.1K
13:55 9.63 9.64 9.61 9.62 185.6K
14:00 9.62 9.62 9.61 9.62 119.9K
14:05 9.62 9.63 9.62 9.63 128.9K
14:10 9.63 9.63 9.62 9.62 208.9K
14:15 9.62 9.63 9.61 9.63 81.4K
14:20 9.63 9.63 9.62 9.63 81.8K
14:25 9.63 9.63 9.61 9.62 336.8K
14:30 9.62 9.64 9.61 9.61 211.5K
14:35 9.61 9.62 9.60 9.61 360.4K
14:40 9.61 9.62 9.60 9.62 257.3K
14:45 9.62 9.63 9.61 9.63 424.3K
14:50 9.63 9.63 9.61 9.61 293.7K
14:55 9.61 9.63 9.61 9.62 386.5K
日付 始値 高値 安値 終値 出来高
2025-09-29 9.56 9.80 9.40 9.64 22.3M
2025-09-26 9.76 10.07 9.59 9.62 23.6M
2025-09-25 9.66 9.86 9.57 9.81 18.6M
2025-09-24 9.48 9.67 9.43 9.66 12.7M
2025-09-23 9.77 9.90 9.46 9.55 20.8M
2025-09-22 9.63 9.97 9.63 9.78 16.4M
2025-09-19 9.71 9.75 9.60 9.63 12.5M
2025-09-18 9.86 9.93 9.65 9.71 21.7M
2025-09-17 9.86 10.06 9.74 9.89 27.0M
2025-09-16 9.61 9.89 9.59 9.76 19.3M
2025-09-15 9.68 9.68 9.57 9.60 10.4M
2025-09-12 9.72 9.81 9.63 9.68 15.5M
2025-09-11 9.59 9.73 9.44 9.72 16.2M
2025-09-10 9.60 9.68 9.56 9.62 12.8M
2025-09-09 9.83 9.84 9.60 9.63 17.6M
2025-09-08 9.88 9.90 9.74 9.84 16.3M
2025-09-05 9.76 9.92 9.67 9.90 16.6M
2025-09-04 9.67 9.86 9.55 9.70 21.3M
2025-09-03 9.96 10.03 9.61 9.68 21.5M
2025-09-02 10.27 10.33 9.84 9.96 33.7M
2025-09-01 10.47 10.53 10.26 10.33 22.4M
2025-08-29 10.59 10.60 10.42 10.45 17.7M
2025-08-28 10.40 10.60 10.16 10.60 25.2M
2025-08-27 10.90 10.93 10.43 10.45 29.6M
2025-08-26 10.58 10.83 10.51 10.75 29.8M
2025-08-25 10.63 10.68 10.52 10.62 26.0M
2025-08-22 10.58 10.63 10.49 10.63 19.7M
2025-08-21 10.74 10.77 10.50 10.58 22.5M
2025-08-20 10.49 10.64 10.45 10.64 23.5M
2025-08-19 10.51 10.60 10.44 10.52 19.9M
2025-08-18 10.25 10.63 10.25 10.49 37.4M
2025-08-15 10.14 10.26 10.11 10.24 12.9M
2025-08-14 10.36 10.36 10.11 10.16 17.1M
2025-08-13 10.42 10.46 10.33 10.37 16.3M
2025-08-12 10.41 10.41 10.28 10.36 14.6M
2025-08-11 10.13 10.43 10.13 10.32 17.6M
2025-08-08 10.32 10.34 10.13 10.15 14.4M
2025-08-07 10.27 10.54 10.27 10.32 19.4M
2025-08-06 10.23 10.32 10.15 10.30 15.6M
2025-08-05 10.18 10.32 10.17 10.29 16.4M
2025-08-04 10.10 10.18 10.01 10.17 10.2M
2025-08-01 10.16 10.25 10.06 10.15 12.1M
2025-07-31 10.20 10.37 10.13 10.19 19.1M
2025-07-30 10.24 10.32 10.14 10.27 13.9M
2025-07-29 10.27 10.35 10.14 10.27 14.7M
2025-07-28 10.40 10.42 10.26 10.27 12.1M
2025-07-25 10.34 10.39 10.24 10.35 19.1M
2025-07-24 9.94 10.43 9.94 10.33 39.5M
2025-07-23 9.99 10.07 9.92 9.94 14.8M
2025-07-22 10.05 10.08 9.96 9.99 12.5M
2025-07-21 10.02 10.08 9.98 10.06 10.0M
2025-07-18 10.11 10.14 9.98 10.02 11.2M
2025-07-17 9.98 10.13 9.97 10.10 11.3M
2025-07-16 9.91 10.08 9.91 9.98 11.3M
2025-07-15 10.10 10.15 9.83 9.94 26.1M
2025-07-14 10.33 10.35 10.19 10.21 10.6M
2025-07-11 10.19 10.35 10.14 10.33 20.3M
2025-07-10 10.17 10.23 10.14 10.22 10.5M
2025-07-09 10.27 10.30 10.16 10.17 13.8M
2025-07-08 10.19 10.31 10.18 10.26 12.7M
2025-07-07 10.20 10.23 10.13 10.16 11.2M
2025-07-04 10.34 10.38 10.15 10.16 20.2M
2025-07-03 10.36 10.50 10.33 10.34 21.2M
2025-07-02 10.58 10.58 10.31 10.37 41.3M
2025-07-01 10.23 11.19 10.06 10.82 80.1M
2025-06-30 10.42 10.45 10.15 10.21 27.1M
2025-06-27 10.51 10.62 10.08 10.12 48.3M
2025-06-26 9.97 10.16 9.90 10.11 24.3M
2025-06-25 9.88 10.12 9.88 9.97 19.2M
2025-06-24 9.68 9.93 9.65 9.88 15.4M
2025-06-23 9.36 9.65 9.33 9.60 9.3M
2025-06-20 9.52 9.61 9.43 9.43 8.3M
2025-06-19 9.66 9.84 9.50 9.53 12.7M
2025-06-18 9.75 9.77 9.65 9.71 7.8M
2025-06-17 9.74 9.80 9.69 9.76 7.3M
2025-06-16 9.53 9.79 9.49 9.74 11.0M
2025-06-13 9.87 9.88 9.56 9.59 18.8M
2025-06-12 9.93 10.00 9.87 9.91 10.9M
2025-06-11 9.92 10.08 9.89 9.95 13.7M
2025-06-10 10.03 10.11 9.77 9.91 16.6M
2025-06-09 9.96 10.33 9.92 10.10 19.7M
2025-06-06 10.04 10.04 9.89 9.95 9.6M
2025-06-05 9.94 10.03 9.86 9.99 9.3M
2025-06-04 9.82 10.00 9.77 9.94 11.6M
2025-06-03 9.75 9.93 9.74 9.78 10.9M
2025-05-30 10.08 10.10 9.78 9.81 17.5M
2025-05-29 9.99 10.28 9.91 10.11 27.0M
2025-05-28 9.94 10.02 9.75 9.81 9.4M
2025-05-27 9.97 9.99 9.83 9.91 8.7M
2025-05-26 9.80 10.07 9.77 9.97 11.6M
2025-05-23 10.07 10.10 9.82 9.84 14.2M
2025-05-22 10.20 10.28 10.06 10.07 13.8M
2025-05-21 10.39 10.43 10.16 10.18 15.0M
2025-05-20 10.18 10.49 10.02 10.46 25.4M
2025-05-19 9.98 10.14 9.84 10.12 11.9M
2025-05-16 9.92 10.03 9.91 9.95 7.4M
2025-05-15 10.16 10.16 9.92 9.95 10.8M
2025-05-14 10.14 10.24 10.06 10.16 9.9M
2025-05-13 10.35 10.36 10.14 10.14 13.5M
2025-05-12 10.18 10.25 10.15 10.23 12.0M
2025-05-09 10.25 10.27 10.02 10.07 13.5M
2025-05-08 10.13 10.37 10.07 10.30 20.8M
2025-05-07 10.20 10.41 10.05 10.14 23.4M
2025-05-06 9.77 10.08 9.74 10.07 20.5M
2025-04-30 9.65 9.76 9.57 9.66 12.1M
2025-04-29 9.44 9.65 9.41 9.55 10.0M
2025-04-28 9.62 9.67 9.40 9.43 11.2M
2025-04-25 9.59 9.74 9.59 9.63 9.6M
2025-04-24 9.84 9.87 9.56 9.58 13.7M
2025-04-23 9.85 10.05 9.79 9.88 14.3M
2025-04-22 9.82 9.87 9.69 9.82 12.0M
2025-04-21 9.60 9.88 9.52 9.84 13.8M
2025-04-18 9.58 9.71 9.43 9.62 10.7M
2025-04-17 9.50 9.72 9.45 9.57 10.1M
2025-04-16 9.78 9.79 9.42 9.57 14.3M
2025-04-15 9.81 9.86 9.70 9.78 11.3M
2025-04-14 9.75 9.96 9.75 9.79 19.2M
2025-04-11 9.35 9.60 9.30 9.52 17.0M
2025-04-10 9.37 9.65 9.35 9.43 23.2M
2025-04-09 8.80 9.25 8.22 9.20 34.1M
2025-04-08 9.36 9.66 8.80 9.05 39.8M
2025-04-07 9.77 10.10 9.61 9.61 18.3M
2025-04-03 10.67 10.88 10.64 10.68 14.4M
2025-04-02 10.73 10.95 10.66 10.86 15.7M
2025-04-01 10.77 10.87 10.69 10.73 10.9M
2025-03-31 10.62 10.74 10.53 10.72 12.7M
2025-03-28 11.00 11.04 10.75 10.78 14.8M
2025-03-27 10.86 10.95 10.67 10.87 14.0M
2025-03-26 10.77 10.92 10.73 10.86 14.4M
2025-03-25 10.95 11.04 10.67 10.82 29.4M
2025-03-24 11.20 11.30 10.75 10.99 30.4M
2025-03-21 11.77 11.80 11.25 11.25 44.5M
2025-03-20 12.28 12.29 11.85 11.92 31.7M
2025-03-19 12.12 12.30 12.06 12.24 26.1M
2025-03-18 12.26 12.35 12.05 12.18 34.8M
2025-03-17 12.45 12.56 12.24 12.30 46.4M
2025-03-14 12.25 12.48 12.21 12.45 62.7M
2025-03-13 12.09 12.30 11.82 12.16 55.1M
2025-03-12 12.47 12.53 12.08 12.09 58.3M
2025-03-11 12.14 12.35 12.05 12.28 39.9M
2025-03-10 12.50 12.60 12.11 12.30 50.0M
2025-03-07 13.06 13.45 12.30 12.49 104.4M
2025-03-06 13.68 13.88 12.65 13.44 164.4M
2025-03-05 12.67 12.77 12.67 12.77 35.1M
2025-03-04 11.18 11.70 11.12 11.61 42.6M
2025-03-03 11.34 11.66 11.11 11.30 49.5M
2025-02-28 11.92 11.99 11.08 11.34 53.6M
2025-02-27 12.23 12.63 11.80 11.98 85.9M
2025-02-26 11.47 12.39 11.27 12.39 84.3M
2025-02-25 11.24 11.53 11.06 11.26 32.7M
2025-02-24 11.14 11.58 10.93 11.31 32.9M
2025-02-21 11.24 11.25 10.97 11.19 24.6M
2025-02-20 11.08 11.25 11.00 11.21 24.9M
2025-02-19 10.93 11.09 10.83 11.08 17.5M
2025-02-18 11.34 11.34 10.86 10.88 25.3M
2025-02-17 11.38 11.58 11.26 11.35 26.5M
2025-02-14 11.46 11.46 11.13 11.34 26.9M
2025-02-13 11.66 11.71 11.40 11.46 29.9M
2025-02-12 11.57 11.78 11.42 11.68 31.2M
2025-02-11 11.70 11.85 11.35 11.56 41.6M
2025-02-10 11.24 11.80 11.15 11.65 62.1M
2025-02-07 10.61 11.26 10.55 10.95 50.0M
2025-02-06 10.32 10.63 10.21 10.62 32.5M
2025-02-05 10.13 10.44 10.09 10.31 25.2M
2025-01-27 10.35 10.42 10.01 10.04 21.6M
2025-01-24 10.08 10.32 10.05 10.28 21.0M
2025-01-23 10.35 10.59 10.13 10.13 28.7M
2025-01-22 10.30 10.39 10.18 10.23 19.2M
2025-01-21 10.42 10.68 10.25 10.39 31.8M
2025-01-20 10.57 10.63 10.25 10.43 41.3M
2025-01-17 10.19 10.68 10.02 10.44 49.5M
2025-01-16 10.30 10.49 10.12 10.22 45.7M
2025-01-15 10.46 10.53 10.16 10.19 30.0M
2025-01-14 10.21 10.50 9.98 10.48 30.9M
2025-01-13 9.77 10.10 9.62 10.07 25.4M
2025-01-10 10.49 10.56 9.98 9.98 26.4M
2025-01-09 10.40 10.66 10.38 10.47 26.4M
2025-01-08 10.60 10.73 10.15 10.51 37.8M
2025-01-07 10.68 10.81 10.28 10.76 45.3M
2025-01-06 11.20 11.35 10.49 10.63 71.4M
2025-01-03 12.71 12.76 11.66 11.66 54.3M
2025-01-02 12.91 13.40 12.68 12.96 60.2M