Shenzhen Worldunion Properties Consultancy Inc (002285)

002285
🏛️ 中国 →
2.40
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 3.90 3.94 3.88 3.92 24.0M
2021-12-30 3.94 4.00 3.90 3.91 31.8M
2021-12-29 3.96 3.99 3.93 3.95 19.9M
2021-12-28 4.00 4.02 3.93 3.98 22.5M
2021-12-27 3.99 4.07 3.99 4.02 24.0M
2021-12-24 4.09 4.10 3.97 3.98 41.5M
2021-12-23 4.17 4.22 4.08 4.10 44.3M
2021-12-22 4.31 4.37 4.15 4.17 76.9M
2021-12-21 4.06 4.46 4.04 4.30 99.5M
2021-12-20 3.99 4.14 3.96 4.08 57.9M
2021-12-17 3.97 4.07 3.93 4.01 46.2M
2021-12-16 4.01 4.07 3.96 3.98 53.1M
2021-12-15 4.20 4.21 4.03 4.04 102.7M
2021-12-14 3.89 4.31 3.85 4.23 150.7M
2021-12-13 3.86 4.02 3.85 3.92 63.0M
2021-12-10 3.74 3.92 3.72 3.84 66.1M
2021-12-09 3.68 3.83 3.67 3.77 46.9M
2021-12-08 3.73 3.75 3.67 3.69 27.3M
2021-12-07 3.73 3.82 3.69 3.74 44.2M
2021-12-06 3.65 3.75 3.65 3.67 30.0M
2021-12-03 3.64 3.66 3.62 3.66 17.0M
2021-12-02 3.65 3.67 3.63 3.64 15.4M
2021-12-01 3.63 3.67 3.62 3.67 16.9M
2021-11-30 3.61 3.66 3.61 3.64 16.2M
2021-11-29 3.64 3.67 3.60 3.64 19.8M
2021-11-26 3.77 3.79 3.70 3.71 32.5M
2021-11-25 3.75 3.95 3.75 3.81 66.1M
2021-11-24 3.64 3.77 3.63 3.69 28.7M
2021-11-23 3.61 3.67 3.60 3.63 15.6M
2021-11-22 3.66 3.67 3.61 3.62 15.2M
2021-11-19 3.60 3.69 3.58 3.66 24.8M
2021-11-18 3.65 3.67 3.61 3.61 17.7M
2021-11-17 3.68 3.70 3.65 3.67 16.5M
2021-11-16 3.72 3.73 3.65 3.66 21.0M
2021-11-15 3.69 3.73 3.64 3.72 25.1M
2021-11-12 3.81 3.84 3.67 3.71 45.0M
2021-11-11 3.66 3.87 3.64 3.86 64.9M
2021-11-10 3.57 3.66 3.52 3.65 25.6M
2021-11-09 3.59 3.60 3.55 3.57 11.5M
2021-11-08 3.58 3.60 3.52 3.57 13.9M
2021-11-05 3.63 3.65 3.57 3.59 17.4M
2021-11-04 3.69 3.69 3.61 3.64 19.7M
2021-11-03 3.63 3.70 3.61 3.69 15.4M
2021-11-02 3.80 3.83 3.62 3.63 25.9M
2021-11-01 3.73 3.85 3.71 3.77 26.3M
2021-10-29 3.52 3.80 3.52 3.75 45.1M
2021-10-28 3.66 3.67 3.50 3.53 28.9M
2021-10-27 3.78 3.79 3.65 3.67 31.4M
2021-10-26 3.88 3.88 3.76 3.79 43.0M
2021-10-25 3.95 3.99 3.88 3.90 67.9M
2021-10-22 3.84 4.20 3.82 4.07 105.7M
2021-10-21 3.82 3.87 3.81 3.82 17.0M
2021-10-20 3.88 3.88 3.79 3.81 21.6M
2021-10-19 3.88 3.94 3.84 3.88 23.5M
2021-10-18 3.90 3.90 3.81 3.88 28.5M
2021-10-15 3.94 3.98 3.86 3.87 31.7M
2021-10-14 4.00 4.00 3.87 3.91 23.6M
2021-10-13 4.01 4.05 3.92 3.97 23.0M
2021-10-12 3.99 4.08 3.92 4.00 39.6M
2021-10-11 4.04 4.12 3.97 3.98 35.7M
2021-10-08 3.88 4.11 3.85 4.04 64.4M
2021-09-30 3.79 3.99 3.78 3.85 44.2M
2021-09-29 3.87 3.91 3.74 3.74 42.9M
2021-09-28 3.88 3.92 3.79 3.89 42.7M
2021-09-27 3.93 3.96 3.72 3.83 56.9M
2021-09-24 3.98 4.06 3.87 3.88 55.6M
2021-09-23 4.18 4.23 4.03 4.03 76.4M
2021-09-22 4.14 4.15 3.81 4.03 65.5M
2021-09-17 4.38 4.42 4.04 4.17 109.5M
2021-09-16 4.93 4.98 4.46 4.47 136.1M
2021-09-15 5.19 5.19 4.89 4.95 82.7M
2021-09-14 5.40 5.43 5.18 5.18 64.4M
2021-09-13 5.77 5.77 5.34 5.39 80.6M
2021-09-10 6.15 6.23 5.74 5.78 72.5M
2021-09-09 6.13 6.38 6.10 6.24 53.1M
2021-09-08 6.44 6.48 6.03 6.22 87.2M
2021-09-07 6.92 6.92 6.41 6.49 107.4M
2021-09-06 7.70 7.70 7.12 7.12 109.4M
2021-09-03 7.49 8.05 7.42 7.91 87.1M
2021-09-02 7.42 7.53 7.23 7.49 21.6M
2021-09-01 7.31 7.63 7.29 7.36 28.2M
2021-08-31 7.25 7.38 7.20 7.32 18.8M
2021-08-30 7.57 7.64 7.22 7.26 35.5M
2021-08-27 7.85 7.91 7.45 7.66 48.0M
2021-08-26 7.44 8.08 7.33 7.90 70.2M
2021-08-25 7.49 7.63 7.30 7.50 46.1M
2021-08-24 7.09 7.50 7.06 7.45 47.7M
2021-08-23 7.50 7.54 6.86 7.10 50.9M
2021-08-20 7.50 7.68 7.22 7.34 36.4M
2021-08-19 7.30 7.68 7.23 7.53 36.3M
2021-08-18 7.28 7.46 7.08 7.38 32.7M
2021-08-17 7.25 7.55 7.15 7.30 34.1M
2021-08-16 7.32 7.53 7.20 7.29 41.4M
2021-08-13 7.32 7.64 7.26 7.40 43.3M
2021-08-12 7.30 7.40 7.13 7.27 29.6M
2021-08-11 7.29 7.51 7.20 7.32 23.3M
2021-08-10 7.16 7.65 7.16 7.36 33.7M
2021-08-09 7.35 7.35 7.02 7.16 46.3M
2021-08-06 7.52 7.56 7.32 7.45 35.0M
2021-08-05 8.00 8.10 7.38 7.52 60.8M
2021-08-04 7.99 8.19 7.89 8.03 46.1M
2021-08-03 7.82 8.50 7.72 8.05 79.1M
2021-08-02 7.30 7.89 7.17 7.77 54.3M
2021-07-30 7.39 7.63 7.33 7.43 41.1M
2021-07-29 7.32 7.59 7.28 7.33 36.0M
2021-07-28 7.18 7.36 6.96 7.25 46.0M
2021-07-27 7.60 7.77 7.16 7.21 64.2M
2021-07-26 8.09 8.14 7.55 7.65 65.8M
2021-07-23 8.10 8.54 7.91 8.18 100.6M
2021-07-22 7.54 7.88 7.38 7.82 51.4M
2021-07-21 7.39 7.50 7.30 7.48 39.7M
2021-07-20 7.33 7.52 7.23 7.39 37.3M
2021-07-19 7.33 7.55 7.20 7.49 63.7M
2021-07-16 6.74 7.41 6.65 7.35 92.8M
2021-07-15 6.60 6.80 6.51 6.74 39.1M
2021-07-14 6.55 6.74 6.46 6.59 34.1M
2021-07-13 6.25 6.75 6.00 6.62 63.4M
2021-07-12 6.45 6.54 6.21 6.24 38.0M
2021-07-09 6.50 6.56 6.34 6.47 29.6M
2021-07-08 6.56 6.65 6.40 6.45 37.4M
2021-07-07 6.35 6.50 6.26 6.40 36.2M
2021-07-06 6.08 6.55 5.97 6.34 64.4M
2021-07-05 5.94 6.07 5.81 5.97 17.4M
2021-07-02 5.99 6.03 5.80 5.86 26.6M
2021-07-01 6.13 6.19 5.95 5.97 24.7M
2021-06-30 6.14 6.43 6.01 6.13 28.4M
2021-06-29 5.96 6.12 5.91 6.10 23.4M
2021-06-28 6.25 6.34 5.84 5.98 51.7M
2021-06-25 6.28 6.42 6.21 6.32 23.0M
2021-06-24 6.35 6.42 6.24 6.28 28.8M
2021-06-23 6.43 6.54 6.29 6.35 28.9M
2021-06-22 6.62 6.76 6.40 6.43 40.3M
2021-06-21 6.58 6.80 6.41 6.69 45.7M
2021-06-18 6.75 6.90 6.41 6.60 58.2M
2021-06-17 6.17 6.75 6.15 6.75 75.1M
2021-06-16 6.36 6.48 6.14 6.19 33.3M
2021-06-15 6.26 6.50 6.04 6.31 43.1M
2021-06-11 5.98 6.36 5.95 6.33 52.1M
2021-06-10 6.00 6.13 6.00 6.01 16.2M
2021-06-09 6.06 6.13 6.00 6.06 14.3M
2021-06-08 6.18 6.36 6.06 6.09 19.8M
2021-06-07 6.25 6.26 6.10 6.17 21.5M
2021-06-04 6.13 6.34 6.06 6.20 31.8M
2021-06-03 5.86 6.34 5.82 6.09 44.9M
2021-06-02 6.23 6.28 5.82 5.92 49.7M
2021-06-01 6.45 6.47 6.11 6.27 45.3M
2021-05-31 6.70 6.70 6.25 6.36 53.1M
2021-05-28 6.49 7.00 6.41 6.60 87.1M
2021-05-27 6.10 6.50 6.01 6.40 51.8M
2021-05-26 6.11 6.32 6.06 6.08 35.5M
2021-05-25 6.36 6.41 6.06 6.09 56.1M
2021-05-24 5.98 6.63 5.98 6.39 78.6M
2021-05-21 6.00 6.10 5.88 6.08 32.2M
2021-05-20 6.12 6.12 5.92 6.00 28.2M
2021-05-19 6.16 6.18 5.96 6.04 26.1M
2021-05-18 6.20 6.26 6.10 6.16 32.3M
2021-05-17 6.19 6.31 6.08 6.15 41.0M
2021-05-14 5.92 6.36 5.92 6.22 87.0M
2021-05-13 5.39 5.96 5.36 5.96 77.9M
2021-05-12 5.42 5.51 5.28 5.42 25.9M
2021-05-11 5.29 5.53 5.09 5.43 59.2M
2021-05-10 5.96 6.00 5.37 5.37 52.1M
2021-05-07 5.99 6.18 5.87 5.97 38.6M
2021-05-06 5.84 6.24 5.79 6.00 44.5M
2021-04-30 5.87 5.99 5.82 5.87 20.8M
2021-04-29 6.01 6.08 5.89 5.96 26.0M
2021-04-28 5.89 6.09 5.80 6.01 30.3M
2021-04-27 5.94 5.99 5.80 5.89 24.2M
2021-04-26 5.90 6.06 5.70 5.84 39.2M
2021-04-23 5.96 6.03 5.65 5.77 53.2M
2021-04-22 6.04 6.16 5.91 5.95 35.1M
2021-04-21 5.80 6.12 5.75 6.07 50.4M
2021-04-20 5.79 6.10 5.72 5.89 49.4M
2021-04-19 5.65 5.80 5.60 5.80 42.9M
2021-04-16 5.47 5.84 5.44 5.70 69.7M
2021-04-15 5.59 5.69 5.33 5.39 50.7M
2021-04-14 5.15 5.40 5.11 5.40 50.0M
2021-04-13 5.13 5.32 5.05 5.15 44.8M
2021-04-12 5.17 5.30 5.03 5.14 65.1M
2021-04-09 4.66 5.23 4.66 5.23 80.6M
2021-04-08 4.42 4.86 4.41 4.75 71.3M
2021-04-07 4.35 4.56 4.32 4.42 32.2M
2021-04-06 4.31 4.36 4.29 4.33 9.1M
2021-04-02 4.40 4.44 4.29 4.32 11.3M
2021-04-01 4.31 4.50 4.27 4.40 18.1M
2021-03-31 4.18 4.39 4.18 4.31 22.4M
2021-03-30 4.22 4.25 4.15 4.17 9.5M
2021-03-29 4.26 4.29 4.20 4.23 9.7M
2021-03-26 4.20 4.29 4.15 4.26 9.5M
2021-03-25 4.17 4.27 4.11 4.16 10.5M
2021-03-24 4.29 4.29 4.14 4.15 13.9M
2021-03-23 4.41 4.41 4.27 4.28 14.0M
2021-03-22 4.48 4.49 4.38 4.41 14.3M
2021-03-19 4.45 4.54 4.42 4.49 12.4M
2021-03-18 4.46 4.51 4.41 4.44 12.5M
2021-03-17 4.50 4.58 4.46 4.48 16.5M
2021-03-16 4.46 4.53 4.36 4.46 16.6M
2021-03-15 4.24 4.60 4.23 4.44 29.1M
2021-03-12 4.35 4.36 4.23 4.30 15.5M
2021-03-11 4.21 4.42 4.20 4.35 15.7M
2021-03-10 4.32 4.37 4.10 4.20 14.7M
2021-03-09 4.61 4.64 4.29 4.31 28.3M
2021-03-08 4.49 4.70 4.49 4.63 29.1M
2021-03-05 4.42 4.53 4.36 4.48 17.8M
2021-03-04 4.50 4.59 4.44 4.45 17.4M
2021-03-03 4.44 4.55 4.38 4.45 14.4M
2021-03-02 4.55 4.60 4.42 4.44 17.0M
2021-03-01 4.31 4.52 4.30 4.48 26.6M
2021-02-26 4.40 4.51 4.28 4.33 27.0M
2021-02-25 4.34 4.63 4.28 4.48 36.4M
2021-02-24 4.32 4.42 4.28 4.33 14.1M
2021-02-23 4.41 4.50 4.28 4.31 14.2M
2021-02-22 4.36 4.53 4.35 4.39 23.7M
2021-02-19 4.18 4.41 4.15 4.35 25.3M
2021-02-18 3.95 4.23 3.95 4.17 20.8M
2021-02-10 3.90 4.00 3.86 3.90 9.3M
2021-02-09 3.83 3.98 3.83 3.93 11.5M
2021-02-08 3.95 3.96 3.80 3.87 11.4M
2021-02-05 3.96 4.05 3.94 3.96 10.5M
2021-02-04 4.02 4.08 3.91 3.97 15.1M
2021-02-03 4.08 4.13 4.01 4.02 11.9M
2021-02-02 4.08 4.17 4.03 4.13 15.3M
2021-02-01 4.10 4.27 4.09 4.09 16.0M
2021-01-29 4.16 4.22 4.03 4.07 16.3M
2021-01-28 4.25 4.29 4.00 4.18 29.0M
2021-01-27 4.38 4.46 4.27 4.32 20.3M
2021-01-26 4.44 4.73 4.40 4.48 23.7M
2021-01-25 4.64 4.64 4.44 4.44 23.2M
2021-01-22 4.78 4.78 4.56 4.63 18.2M
2021-01-21 4.75 4.85 4.65 4.78 18.4M
2021-01-20 4.89 4.89 4.69 4.73 15.6M
2021-01-19 4.72 4.95 4.66 4.85 26.0M
2021-01-18 4.77 4.87 4.70 4.74 19.1M
2021-01-15 4.51 4.90 4.50 4.77 27.9M
2021-01-14 4.40 4.65 4.40 4.56 15.7M
2021-01-13 4.53 4.60 4.35 4.50 21.9M
2021-01-12 4.54 4.67 4.48 4.60 11.1M
2021-01-11 4.72 4.72 4.50 4.56 22.9M
2021-01-08 4.50 4.80 4.44 4.74 24.0M
2021-01-07 4.69 4.72 4.50 4.53 23.2M
2021-01-06 4.70 4.77 4.65 4.67 15.6M
2021-01-05 4.82 4.83 4.68 4.75 22.4M
2021-01-04 4.96 4.99 4.75 4.79 39.2M