Changsha Tongcheng Holdings Co Ltd (000419)

000419
🏛️ 中国 →
5.76
最終更新: 2025-09-30
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 4.59 4.60 4.54 4.58 2.5M
2021-12-30 4.54 4.59 4.50 4.56 3.0M
2021-12-29 4.63 4.63 4.51 4.52 3.4M
2021-12-28 4.55 4.64 4.54 4.58 4.6M
2021-12-27 4.57 4.64 4.55 4.58 7.5M
2021-12-24 4.43 4.57 4.39 4.57 8.2M
2021-12-23 4.49 4.51 4.41 4.43 2.9M
2021-12-22 4.51 4.52 4.44 4.48 4.1M
2021-12-21 4.42 4.52 4.42 4.51 6.0M
2021-12-20 4.39 4.44 4.37 4.41 3.2M
2021-12-17 4.38 4.42 4.37 4.38 2.7M
2021-12-16 4.37 4.40 4.36 4.38 3.0M
2021-12-15 4.31 4.38 4.30 4.36 3.4M
2021-12-14 4.28 4.31 4.26 4.30 2.0M
2021-12-13 4.27 4.29 4.26 4.28 2.3M
2021-12-10 4.28 4.30 4.25 4.28 1.7M
2021-12-09 4.29 4.30 4.25 4.28 2.3M
2021-12-08 4.27 4.29 4.25 4.28 1.1M
2021-12-07 4.25 4.26 4.21 4.26 1.6M
2021-12-06 4.28 4.29 4.23 4.24 1.6M
2021-12-03 4.25 4.28 4.23 4.28 1.0M
2021-12-02 4.29 4.29 4.22 4.25 1.6M
2021-12-01 4.22 4.29 4.21 4.27 1.8M
2021-11-30 4.21 4.25 4.21 4.23 2.1M
2021-11-29 4.22 4.23 4.20 4.21 1.2M
2021-11-26 4.24 4.26 4.22 4.24 1.5M
2021-11-25 4.27 4.32 4.23 4.25 2.4M
2021-11-24 4.33 4.38 4.26 4.30 4.6M
2021-11-23 4.22 4.34 4.20 4.33 4.3M
2021-11-22 4.24 4.25 4.20 4.20 1.6M
2021-11-19 4.18 4.24 4.15 4.24 1.8M
2021-11-18 4.22 4.23 4.18 4.18 1.3M
2021-11-17 4.21 4.24 4.19 4.22 1.2M
2021-11-16 4.23 4.24 4.19 4.20 1.0M
2021-11-15 4.17 4.23 4.16 4.23 1.4M
2021-11-12 4.18 4.19 4.15 4.15 1.9M
2021-11-11 4.22 4.25 4.19 4.20 3.3M
2021-11-10 4.15 4.24 4.08 4.22 3.2M
2021-11-09 4.12 4.14 4.11 4.13 1.2M
2021-11-08 4.12 4.15 4.09 4.12 0.9M
2021-11-05 4.13 4.13 4.10 4.11 1.0M
2021-11-04 4.10 4.13 4.07 4.12 1.1M
2021-11-03 4.07 4.10 4.05 4.10 1.6M
2021-11-02 4.19 4.19 4.04 4.08 2.9M
2021-11-01 4.17 4.21 4.14 4.18 1.5M
2021-10-29 4.15 4.19 4.11 4.16 1.7M
2021-10-28 4.18 4.18 4.09 4.13 2.2M
2021-10-27 4.26 4.27 4.17 4.18 2.4M
2021-10-26 4.31 4.34 4.27 4.27 1.6M
2021-10-25 4.38 4.38 4.30 4.33 2.8M
2021-10-22 4.49 4.49 4.38 4.39 2.9M
2021-10-21 4.50 4.52 4.46 4.47 2.6M
2021-10-20 4.45 4.52 4.44 4.50 3.4M
2021-10-19 4.44 4.49 4.41 4.46 2.4M
2021-10-18 4.40 4.44 4.37 4.44 1.9M
2021-10-15 4.48 4.48 4.40 4.42 2.3M
2021-10-14 4.40 4.48 4.35 4.47 2.6M
2021-10-13 4.43 4.44 4.33 4.38 2.3M
2021-10-12 4.46 4.47 4.37 4.43 2.3M
2021-10-11 4.47 4.48 4.41 4.45 2.1M
2021-10-08 4.35 4.46 4.34 4.44 3.1M
2021-09-30 4.31 4.35 4.29 4.34 1.5M
2021-09-29 4.38 4.40 4.26 4.31 3.6M
2021-09-28 4.36 4.41 4.32 4.39 1.9M
2021-09-27 4.43 4.48 4.29 4.36 3.1M
2021-09-24 4.53 4.55 4.42 4.46 2.4M
2021-09-23 4.45 4.56 4.45 4.54 3.1M
2021-09-22 4.40 4.49 4.36 4.45 2.0M
2021-09-17 4.46 4.48 4.37 4.41 2.3M
2021-09-16 4.48 4.54 4.46 4.46 3.1M
2021-09-15 4.45 4.51 4.45 4.49 2.0M
2021-09-14 4.55 4.58 4.45 4.46 3.7M
2021-09-13 4.50 4.55 4.46 4.53 3.2M
2021-09-10 4.54 4.57 4.45 4.48 4.9M
2021-09-09 4.54 4.57 4.53 4.55 3.5M
2021-09-08 4.52 4.56 4.50 4.55 4.2M
2021-09-07 4.47 4.55 4.43 4.52 4.7M
2021-09-06 4.41 4.46 4.39 4.46 2.8M
2021-09-03 4.38 4.43 4.37 4.41 3.2M
2021-09-02 4.38 4.40 4.35 4.38 2.4M
2021-09-01 4.36 4.40 4.34 4.38 2.5M
2021-08-31 4.29 4.40 4.27 4.36 3.5M
2021-08-30 4.28 4.31 4.26 4.28 2.2M
2021-08-27 4.29 4.32 4.26 4.28 2.0M
2021-08-26 4.29 4.33 4.26 4.31 2.9M
2021-08-25 4.24 4.31 4.22 4.29 2.8M
2021-08-24 4.23 4.24 4.22 4.24 2.9M
2021-08-23 4.17 4.23 4.16 4.22 2.2M
2021-08-20 4.18 4.18 4.14 4.17 1.1M
2021-08-19 4.22 4.22 4.16 4.19 1.3M
2021-08-18 4.17 4.22 4.16 4.21 2.3M
2021-08-17 4.22 4.22 4.14 4.16 2.5M
2021-08-16 4.18 4.23 4.18 4.21 1.8M
2021-08-13 4.22 4.23 4.18 4.19 2.0M
2021-08-12 4.20 4.24 4.19 4.22 1.6M
2021-08-11 4.20 4.24 4.19 4.20 1.2M
2021-08-10 4.20 4.21 4.17 4.20 1.7M
2021-08-09 4.30 4.36 4.27 4.34 2.5M
2021-08-06 4.32 4.32 4.27 4.31 1.0M
2021-08-05 4.36 4.36 4.30 4.33 1.0M
2021-08-04 4.26 4.37 4.25 4.36 2.8M
2021-08-03 4.31 4.31 4.26 4.28 1.4M
2021-08-02 4.22 4.29 4.16 4.28 2.2M
2021-07-30 4.21 4.22 4.15 4.21 1.0M
2021-07-29 4.20 4.24 4.16 4.21 1.5M
2021-07-28 4.25 4.26 4.13 4.18 1.8M
2021-07-27 4.29 4.32 4.24 4.24 1.6M
2021-07-26 4.37 4.37 4.28 4.29 2.1M
2021-07-23 4.41 4.41 4.36 4.37 1.6M
2021-07-22 4.40 4.42 4.38 4.42 1.8M
2021-07-21 4.37 4.41 4.37 4.40 1.7M
2021-07-20 4.34 4.38 4.34 4.37 1.1M
2021-07-19 4.38 4.38 4.34 4.36 1.7M
2021-07-16 4.41 4.41 4.37 4.39 2.0M
2021-07-15 4.41 4.42 4.38 4.41 2.4M
2021-07-14 4.41 4.41 4.37 4.38 2.1M
2021-07-13 4.40 4.42 4.37 4.41 2.9M
2021-07-12 4.44 4.47 4.41 4.42 2.8M
2021-07-09 4.39 4.45 4.37 4.44 2.8M
2021-07-08 4.46 4.47 4.38 4.42 4.6M
2021-07-07 4.52 4.52 4.44 4.48 8.7M
2021-07-06 4.81 4.91 4.54 4.55 17.1M
2021-07-05 4.57 5.03 4.53 4.97 22.5M
2021-07-02 4.46 4.75 4.42 4.75 3.7M
2021-07-01 4.45 4.49 4.41 4.49 2.6M
2021-06-30 4.40 4.45 4.38 4.44 2.5M
2021-06-29 4.38 4.41 4.36 4.40 1.9M
2021-06-28 4.37 4.40 4.35 4.38 2.6M
2021-06-25 4.33 4.38 4.33 4.36 1.8M
2021-06-24 4.36 4.38 4.34 4.34 2.1M
2021-06-23 4.36 4.38 4.34 4.36 2.5M
2021-06-22 4.35 4.38 4.34 4.37 1.7M
2021-06-21 4.34 4.37 4.32 4.35 2.1M
2021-06-18 4.43 4.47 4.34 4.36 4.9M
2021-06-17 4.36 4.50 4.35 4.45 2.3M
2021-06-16 4.39 4.41 4.34 4.37 1.2M
2021-06-15 4.46 4.47 4.36 4.39 2.9M
2021-06-11 4.49 4.49 4.46 4.47 1.4M
2021-06-10 4.50 4.52 4.45 4.47 1.6M
2021-06-09 4.45 4.53 4.45 4.50 2.1M
2021-06-08 4.48 4.48 4.45 4.47 1.2M
2021-06-07 4.45 4.47 4.43 4.46 1.2M
2021-06-04 4.49 4.51 4.43 4.45 2.1M
2021-06-03 4.48 4.53 4.47 4.49 2.4M
2021-06-02 4.54 4.54 4.46 4.47 2.0M
2021-06-01 4.52 4.56 4.48 4.52 2.2M
2021-05-31 4.45 4.52 4.44 4.52 2.3M
2021-05-28 4.47 4.49 4.43 4.45 2.1M
2021-05-27 4.49 4.50 4.46 4.48 2.1M
2021-05-26 4.45 4.49 4.44 4.48 2.2M
2021-05-25 4.43 4.50 4.40 4.46 2.6M
2021-05-24 4.39 4.44 4.38 4.42 1.4M
2021-05-21 4.37 4.41 4.35 4.39 2.0M
2021-05-20 4.36 4.37 4.33 4.36 1.9M
2021-05-19 4.38 4.41 4.36 4.36 1.7M
2021-05-18 4.38 4.41 4.34 4.39 2.3M
2021-05-17 4.49 4.49 4.36 4.38 2.4M
2021-05-14 4.42 4.48 4.41 4.46 2.6M
2021-05-13 4.41 4.47 4.40 4.41 2.5M
2021-05-12 4.41 4.45 4.38 4.45 2.4M
2021-05-11 4.37 4.42 4.32 4.42 3.1M
2021-05-10 4.38 4.38 4.34 4.37 2.7M
2021-05-07 4.36 4.40 4.32 4.36 2.4M
2021-05-06 4.36 4.39 4.34 4.36 3.4M
2021-04-30 4.54 4.57 4.33 4.36 8.1M
2021-04-29 4.62 4.63 4.56 4.57 2.9M
2021-04-28 4.60 4.65 4.58 4.62 3.9M
2021-04-27 4.57 4.65 4.51 4.63 3.8M
2021-04-26 4.61 4.65 4.57 4.57 4.2M
2021-04-23 4.74 4.74 4.60 4.60 6.2M
2021-04-22 4.74 4.81 4.73 4.75 6.0M
2021-04-21 4.77 4.89 4.75 4.76 7.2M
2021-04-20 4.85 4.96 4.79 4.81 17.5M
2021-04-19 5.06 5.28 4.88 4.97 31.3M
2021-04-16 4.59 5.05 4.59 5.05 25.0M
2021-04-15 4.59 4.60 4.54 4.59 3.1M
2021-04-14 4.46 4.62 4.46 4.60 4.6M
2021-04-13 4.47 4.50 4.46 4.48 1.5M
2021-04-12 4.50 4.53 4.47 4.48 1.9M
2021-04-09 4.50 4.51 4.46 4.50 1.5M
2021-04-08 4.57 4.57 4.50 4.51 2.5M
2021-04-07 4.54 4.57 4.52 4.57 2.7M
2021-04-06 4.56 4.57 4.52 4.56 1.7M
2021-04-02 4.56 4.57 4.51 4.56 2.5M
2021-04-01 4.66 4.68 4.53 4.56 5.3M
2021-03-31 4.63 4.78 4.60 4.68 7.7M
2021-03-30 4.65 4.81 4.56 4.67 10.2M
2021-03-29 4.55 4.88 4.51 4.71 11.4M
2021-03-26 4.39 4.61 4.38 4.59 6.9M
2021-03-25 4.41 4.43 4.36 4.37 1.6M
2021-03-24 4.42 4.45 4.39 4.41 2.2M
2021-03-23 4.48 4.48 4.40 4.43 2.0M
2021-03-22 4.42 4.49 4.39 4.47 3.5M
2021-03-19 4.38 4.44 4.36 4.41 2.5M
2021-03-18 4.41 4.45 4.37 4.39 2.5M
2021-03-17 4.41 4.45 4.39 4.42 2.5M
2021-03-16 4.38 4.45 4.37 4.43 3.7M
2021-03-15 4.34 4.38 4.32 4.38 2.5M
2021-03-12 4.32 4.36 4.25 4.34 3.3M
2021-03-11 4.27 4.32 4.24 4.32 1.5M
2021-03-10 4.31 4.33 4.25 4.25 1.8M
2021-03-09 4.32 4.37 4.23 4.31 2.7M
2021-03-08 4.39 4.40 4.32 4.33 2.4M
2021-03-05 4.32 4.38 4.31 4.37 1.9M
2021-03-04 4.33 4.37 4.31 4.33 2.5M
2021-03-03 4.28 4.35 4.28 4.33 2.1M
2021-03-02 4.30 4.36 4.26 4.28 2.6M
2021-03-01 4.22 4.31 4.22 4.29 2.0M
2021-02-26 4.23 4.27 4.21 4.25 3.0M
2021-02-25 4.36 4.37 4.20 4.28 6.5M
2021-02-24 4.32 4.38 4.31 4.35 1.7M
2021-02-23 4.42 4.42 4.33 4.35 2.1M
2021-02-22 4.35 4.45 4.33 4.41 4.4M
2021-02-19 4.23 4.33 4.21 4.33 2.3M
2021-02-18 4.16 4.26 4.15 4.24 2.5M
2021-02-10 4.12 4.18 4.12 4.13 1.6M
2021-02-09 4.10 4.13 4.07 4.13 1.4M
2021-02-08 4.03 4.11 4.01 4.09 1.3M
2021-02-05 4.02 4.17 4.01 4.05 3.1M
2021-02-04 4.06 4.07 3.99 4.01 1.5M
2021-02-03 4.14 4.14 4.05 4.06 1.6M
2021-02-02 4.15 4.16 4.12 4.14 1.3M
2021-02-01 4.13 4.18 4.12 4.16 1.4M
2021-01-29 4.18 4.21 4.11 4.16 1.8M
2021-01-28 4.20 4.24 4.17 4.18 1.2M
2021-01-27 4.23 4.23 4.15 4.22 1.3M
2021-01-26 4.21 4.24 4.18 4.21 1.5M
2021-01-25 4.29 4.31 4.18 4.21 2.6M
2021-01-22 4.35 4.36 4.30 4.30 1.4M
2021-01-21 4.33 4.41 4.30 4.36 3.3M
2021-01-20 4.35 4.37 4.32 4.33 1.5M
2021-01-19 4.34 4.38 4.32 4.36 1.5M
2021-01-18 4.32 4.38 4.32 4.34 2.0M
2021-01-15 4.28 4.35 4.26 4.34 1.5M
2021-01-14 4.24 4.30 4.22 4.28 1.1M
2021-01-13 4.36 4.36 4.23 4.25 2.1M
2021-01-12 4.34 4.38 4.31 4.37 1.5M
2021-01-11 4.45 4.45 4.31 4.33 3.2M
2021-01-08 4.51 4.53 4.40 4.45 2.9M
2021-01-07 4.65 4.65 4.46 4.51 3.1M
2021-01-06 4.70 4.72 4.64 4.66 2.4M
2021-01-05 4.65 4.72 4.62 4.71 3.5M
2021-01-04 4.67 4.68 4.60 4.68 3.3M