Zhongbai Holdings Group Co Ltd (000759)

000759
🏛️ 中国 →
7.10
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
2023-12-29 4.30 4.42 4.28 4.37 24.1M
2023-12-28 4.26 4.34 4.23 4.31 25.0M
2023-12-27 4.24 4.32 4.17 4.30 29.6M
2023-12-26 4.28 4.36 4.21 4.22 22.2M
2023-12-25 4.44 4.46 4.30 4.32 24.3M
2023-12-22 4.62 4.65 4.43 4.47 37.3M
2023-12-21 4.60 4.63 4.46 4.61 46.3M
2023-12-20 4.78 4.81 4.66 4.68 51.9M
2023-12-19 5.01 5.04 4.80 4.94 38.2M
2023-12-18 5.15 5.16 4.96 4.99 48.9M
2023-12-15 5.30 5.34 5.13 5.16 66.7M
2023-12-14 5.37 5.51 5.27 5.38 69.5M
2023-12-13 5.44 5.64 5.27 5.30 90.3M
2023-12-12 5.54 5.68 5.40 5.49 100.3M
2023-12-11 5.22 5.78 5.22 5.51 124.8M
2023-12-08 5.10 5.52 5.02 5.31 115.8M
2023-12-07 5.13 5.28 4.93 5.15 109.0M
2023-12-06 4.96 5.72 4.93 5.28 174.0M
2023-12-05 4.73 5.20 4.69 5.20 131.9M
2023-12-04 4.71 4.86 4.66 4.73 86.6M
2023-12-01 4.76 5.12 4.75 4.84 116.7M
2023-11-30 4.52 4.68 4.50 4.65 32.0M
2023-11-29 4.60 4.60 4.51 4.54 15.1M
2023-11-28 4.55 4.64 4.48 4.60 30.1M
2023-11-27 4.55 4.79 4.47 4.60 32.3M
2023-11-24 4.49 4.60 4.48 4.54 16.2M
2023-11-23 4.55 4.56 4.47 4.49 11.7M
2023-11-22 4.50 4.59 4.50 4.53 16.7M
2023-11-21 4.46 4.54 4.45 4.50 12.4M
2023-11-20 4.43 4.46 4.39 4.45 9.5M
2023-11-17 4.40 4.45 4.38 4.42 7.2M
2023-11-16 4.40 4.44 4.37 4.41 6.5M
2023-11-15 4.43 4.46 4.40 4.41 7.9M
2023-11-14 4.39 4.43 4.38 4.41 6.8M
2023-11-13 4.36 4.39 4.34 4.39 7.8M
2023-11-10 4.35 4.38 4.29 4.36 9.1M
2023-11-09 4.38 4.41 4.34 4.35 7.9M
2023-11-08 4.40 4.43 4.37 4.39 7.2M
2023-11-07 4.41 4.42 4.33 4.40 9.9M
2023-11-06 4.41 4.43 4.39 4.41 10.3M
2023-11-03 4.42 4.43 4.38 4.39 9.1M
2023-11-02 4.45 4.46 4.40 4.41 7.1M
2023-11-01 4.42 4.47 4.41 4.45 10.1M
2023-10-31 4.44 4.46 4.40 4.42 7.5M
2023-10-30 4.40 4.46 4.38 4.44 11.4M
2023-10-27 4.35 4.46 4.33 4.45 10.3M
2023-10-26 4.34 4.35 4.30 4.35 6.7M
2023-10-25 4.30 4.38 4.29 4.35 8.4M
2023-10-24 4.16 4.29 4.16 4.29 9.5M
2023-10-23 4.25 4.26 4.13 4.16 9.1M
2023-10-20 4.24 4.28 4.23 4.25 7.4M
2023-10-19 4.29 4.32 4.24 4.25 7.6M
2023-10-18 4.34 4.34 4.27 4.31 8.3M
2023-10-17 4.36 4.39 4.33 4.35 6.1M
2023-10-16 4.36 4.40 4.33 4.38 8.1M
2023-10-13 4.40 4.42 4.36 4.37 8.1M
2023-10-12 4.41 4.44 4.39 4.42 6.8M
2023-10-11 4.43 4.44 4.39 4.40 9.3M
2023-10-10 4.43 4.52 4.42 4.44 10.3M
2023-10-09 4.56 4.57 4.40 4.42 18.1M
2023-09-28 4.50 4.56 4.50 4.55 8.3M
2023-09-27 4.50 4.54 4.47 4.50 7.2M
2023-09-26 4.49 4.56 4.48 4.50 6.3M
2023-09-25 4.54 4.60 4.50 4.51 7.2M
2023-09-22 4.46 4.56 4.46 4.55 7.7M
2023-09-21 4.55 4.55 4.47 4.48 7.2M
2023-09-20 4.59 4.60 4.53 4.55 8.5M
2023-09-19 4.63 4.64 4.57 4.58 7.9M
2023-09-18 4.58 4.65 4.53 4.63 13.9M
2023-09-15 4.50 4.60 4.49 4.58 16.9M
2023-09-14 4.52 4.52 4.44 4.47 9.4M
2023-09-13 4.52 4.57 4.48 4.52 9.1M
2023-09-12 4.54 4.56 4.52 4.54 5.9M
2023-09-11 4.48 4.56 4.45 4.54 12.2M
2023-09-08 4.48 4.51 4.44 4.48 8.1M
2023-09-07 4.53 4.56 4.47 4.49 9.3M
2023-09-06 4.56 4.59 4.52 4.54 8.5M
2023-09-05 4.65 4.66 4.56 4.58 10.3M
2023-09-04 4.58 4.69 4.57 4.67 13.1M
2023-09-01 4.51 4.65 4.51 4.60 14.3M
2023-08-31 4.57 4.58 4.49 4.51 11.0M
2023-08-30 4.79 4.80 4.55 4.57 23.8M
2023-08-29 4.77 4.81 4.74 4.80 10.6M
2023-08-28 4.90 4.93 4.77 4.78 12.7M
2023-08-25 4.75 4.82 4.67 4.69 8.9M
2023-08-24 4.73 4.80 4.72 4.78 8.9M
2023-08-23 4.78 4.79 4.70 4.72 7.2M
2023-08-22 4.80 4.81 4.70 4.76 9.1M
2023-08-21 4.81 4.88 4.77 4.78 9.9M
2023-08-18 4.99 5.01 4.82 4.83 12.4M
2023-08-17 4.96 5.03 4.92 5.00 9.4M
2023-08-16 4.98 5.04 4.90 4.97 8.7M
2023-08-15 4.97 5.07 4.96 5.01 10.7M
2023-08-14 4.92 5.00 4.88 4.99 8.7M
2023-08-11 5.00 5.03 4.92 4.94 10.4M
2023-08-10 4.98 5.06 4.98 5.01 10.3M
2023-08-09 5.05 5.09 4.97 5.00 11.8M
2023-08-08 5.18 5.19 5.05 5.07 12.3M
2023-08-07 5.18 5.23 5.10 5.17 22.3M
2023-08-04 5.35 5.36 5.18 5.20 28.5M
2023-08-03 5.22 5.33 5.15 5.31 37.2M
2023-08-02 5.16 5.43 5.12 5.33 52.9M
2023-08-01 5.31 5.40 5.16 5.22 57.5M
2023-07-31 5.16 5.46 5.08 5.33 60.2M
2023-07-28 4.98 5.20 4.98 5.15 26.6M
2023-07-27 5.02 5.07 4.96 5.01 13.7M
2023-07-26 4.97 5.15 4.91 5.07 24.0M
2023-07-25 4.97 5.04 4.94 4.97 14.6M
2023-07-24 4.94 5.06 4.89 4.98 20.3M
2023-07-21 4.98 5.09 4.98 5.03 25.3M
2023-07-20 4.99 5.07 4.95 5.01 37.0M
2023-07-19 4.87 5.00 4.84 4.94 25.4M
2023-07-18 4.70 4.96 4.66 4.88 28.2M
2023-07-17 4.70 4.71 4.64 4.70 7.7M
2023-07-14 4.73 4.74 4.68 4.70 6.7M
2023-07-13 4.71 4.77 4.70 4.73 7.4M
2023-07-12 4.79 4.80 4.70 4.71 9.8M
2023-07-11 4.74 4.80 4.73 4.80 16.3M
2023-07-10 4.66 4.81 4.64 4.75 16.4M
2023-07-07 4.55 4.68 4.54 4.67 14.3M
2023-07-06 4.53 4.60 4.51 4.56 8.7M
2023-07-05 4.55 4.59 4.52 4.53 7.6M
2023-07-04 4.55 4.58 4.53 4.57 6.5M
2023-07-03 4.51 4.57 4.50 4.57 8.6M
2023-06-30 4.43 4.52 4.43 4.51 6.9M
2023-06-29 4.45 4.47 4.42 4.45 6.1M
2023-06-28 4.48 4.49 4.39 4.46 7.2M
2023-06-27 4.38 4.49 4.35 4.46 11.5M
2023-06-26 4.46 4.47 4.38 4.39 9.6M
2023-06-21 4.52 4.58 4.45 4.46 8.8M
2023-06-20 4.54 4.57 4.50 4.51 9.7M
2023-06-19 4.66 4.69 4.54 4.55 15.1M
2023-06-16 4.70 4.85 4.67 4.68 16.0M
2023-06-15 4.76 4.80 4.68 4.72 15.3M
2023-06-14 4.70 4.81 4.67 4.77 12.4M
2023-06-13 4.66 4.73 4.66 4.70 10.0M
2023-06-12 4.67 4.68 4.60 4.66 6.0M
2023-06-09 4.68 4.70 4.65 4.67 6.2M
2023-06-08 4.67 4.70 4.62 4.66 7.1M
2023-06-07 4.59 4.69 4.59 4.67 6.4M
2023-06-06 4.68 4.70 4.59 4.61 10.2M
2023-06-05 4.65 4.70 4.58 4.68 9.9M
2023-06-02 4.53 4.64 4.51 4.61 11.1M
2023-06-01 4.47 4.55 4.43 4.51 9.2M
2023-05-31 4.46 4.54 4.44 4.48 9.8M
2023-05-30 4.48 4.48 4.38 4.47 9.6M
2023-05-29 4.46 4.54 4.45 4.48 11.5M
2023-05-26 4.49 4.50 4.40 4.46 7.0M
2023-05-25 4.50 4.52 4.41 4.49 8.7M
2023-05-24 4.55 4.57 4.51 4.51 8.4M
2023-05-23 4.66 4.71 4.58 4.58 7.8M
2023-05-22 4.66 4.69 4.64 4.64 6.4M
2023-05-19 4.69 4.70 4.62 4.66 6.9M
2023-05-18 4.72 4.73 4.66 4.69 7.6M
2023-05-17 4.69 4.75 4.67 4.71 9.7M
2023-05-16 4.78 4.79 4.70 4.71 8.7M
2023-05-15 4.76 4.78 4.70 4.77 11.5M
2023-05-12 4.76 4.79 4.73 4.77 9.6M
2023-05-11 4.70 4.79 4.70 4.76 13.6M
2023-05-10 4.65 4.72 4.64 4.70 7.8M
2023-05-09 4.66 4.74 4.63 4.65 10.9M
2023-05-08 4.70 4.72 4.62 4.68 9.5M
2023-05-05 4.68 4.71 4.63 4.69 10.2M
2023-05-04 4.56 4.70 4.56 4.69 17.3M
2023-04-28 4.46 4.63 4.44 4.62 26.1M
2023-04-27 4.34 4.38 4.29 4.37 12.4M
2023-04-26 4.31 4.40 4.31 4.34 11.7M
2023-04-25 4.41 4.44 4.27 4.34 11.5M
2023-04-24 4.39 4.46 4.33 4.41 11.8M
2023-04-21 4.53 4.60 4.40 4.40 13.6M
2023-04-20 4.61 4.62 4.52 4.54 8.9M
2023-04-19 4.69 4.70 4.62 4.62 9.4M
2023-04-18 4.74 4.75 4.70 4.70 6.5M
2023-04-17 4.72 4.76 4.69 4.75 5.8M
2023-04-14 4.78 4.79 4.71 4.72 8.3M
2023-04-13 4.71 4.79 4.71 4.79 10.6M
2023-04-12 4.68 4.75 4.68 4.73 7.1M
2023-04-11 4.68 4.71 4.66 4.69 6.4M
2023-04-10 4.77 4.77 4.68 4.69 11.6M
2023-04-07 4.73 4.77 4.70 4.77 8.1M
2023-04-06 4.79 4.81 4.74 4.75 10.2M
2023-04-04 4.89 4.91 4.78 4.82 15.5M
2023-04-03 4.95 5.00 4.91 4.93 15.8M
2023-03-31 4.86 5.01 4.83 4.99 27.2M
2023-03-30 4.88 5.04 4.79 4.92 24.5M
2023-03-29 4.90 4.94 4.84 4.88 8.2M
2023-03-28 4.90 4.95 4.87 4.90 7.3M
2023-03-27 4.93 4.95 4.86 4.90 7.9M
2023-03-24 4.90 4.95 4.88 4.94 9.1M
2023-03-23 4.90 4.91 4.86 4.89 7.4M
2023-03-22 4.90 4.96 4.90 4.92 9.1M
2023-03-21 4.78 4.93 4.76 4.90 13.7M
2023-03-20 4.85 4.85 4.76 4.77 9.8M
2023-03-17 4.83 4.88 4.83 4.85 6.8M
2023-03-16 4.84 4.87 4.81 4.83 6.4M
2023-03-15 4.84 4.87 4.83 4.87 7.1M
2023-03-14 4.90 4.93 4.76 4.82 11.5M
2023-03-13 4.93 4.96 4.86 4.92 10.2M
2023-03-10 5.05 5.05 4.90 4.92 19.0M
2023-03-09 5.14 5.15 5.04 5.07 17.4M
2023-03-08 5.18 5.20 5.11 5.15 16.4M
2023-03-07 5.33 5.38 5.20 5.21 26.3M
2023-03-06 5.23 5.38 5.21 5.35 39.5M
2023-03-03 5.17 5.30 5.16 5.25 25.9M
2023-03-02 5.20 5.21 5.16 5.17 9.2M
2023-03-01 5.20 5.21 5.17 5.21 7.8M
2023-02-28 5.17 5.20 5.14 5.19 7.4M
2023-02-27 5.16 5.23 5.14 5.16 7.7M
2023-02-24 5.23 5.23 5.14 5.18 10.0M
2023-02-23 5.23 5.28 5.18 5.23 13.3M
2023-02-22 5.22 5.23 5.18 5.21 7.0M
2023-02-21 5.24 5.24 5.17 5.24 12.3M
2023-02-20 5.20 5.24 5.11 5.24 11.7M
2023-02-17 5.16 5.26 5.13 5.20 15.0M
2023-02-16 5.27 5.33 5.11 5.16 20.1M
2023-02-15 5.34 5.36 5.27 5.27 13.2M
2023-02-14 5.36 5.38 5.27 5.34 19.2M
2023-02-13 5.29 5.38 5.27 5.33 19.2M
2023-02-10 5.23 5.29 5.22 5.27 14.0M
2023-02-09 5.20 5.24 5.16 5.24 12.9M
2023-02-08 5.28 5.29 5.18 5.21 18.5M
2023-02-07 5.35 5.38 5.25 5.28 21.0M
2023-02-06 5.32 5.40 5.30 5.35 16.1M
2023-02-03 5.39 5.44 5.27 5.38 31.5M
2023-02-02 5.26 5.43 5.20 5.42 40.9M
2023-02-01 5.21 5.25 5.15 5.24 18.8M
2023-01-31 5.10 5.20 5.06 5.19 15.5M
2023-01-30 5.20 5.21 5.16 5.17 13.6M
2023-01-20 5.06 5.14 5.06 5.14 11.4M
2023-01-19 5.10 5.10 5.03 5.06 12.3M
2023-01-18 5.12 5.16 5.08 5.10 11.7M
2023-01-17 5.20 5.26 5.10 5.11 14.9M
2023-01-16 5.11 5.25 5.11 5.23 20.2M
2023-01-13 5.09 5.15 5.07 5.12 13.9M
2023-01-12 5.21 5.22 5.07 5.08 22.5M
2023-01-11 5.33 5.34 5.13 5.20 27.8M
2023-01-10 5.33 5.38 5.24 5.37 29.9M
2023-01-09 5.30 5.34 5.25 5.33 26.1M
2023-01-06 5.57 5.62 5.22 5.29 61.2M
2023-01-05 5.81 5.81 5.51 5.63 55.2M
2023-01-04 5.79 5.92 5.65 5.85 49.6M
2023-01-03 6.01 6.08 5.84 5.87 66.3M