Zhuhai CosMX Battery Co Ltd (688772)

688772
🏛️ 中国 →
23.45
最終更新: 2025-09-26
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 24.15 24.45 24.12 24.15 1,910.5K
09:35 24.15 24.26 24.12 24.20 707.3K
09:40 24.17 24.22 24.12 24.13 916.8K
09:45 24.10 24.28 24.00 24.26 1,444.5K
09:50 24.19 24.25 24.04 24.12 620.4K
09:55 24.12 24.27 24.00 24.11 862.2K
10:00 24.10 24.10 23.94 23.97 529.4K
10:05 23.93 24.01 23.84 23.99 1,006.8K
10:10 24.00 24.04 23.85 23.90 357.5K
10:15 23.90 24.01 23.85 23.88 423.6K
10:20 23.88 23.94 23.83 23.92 319.6K
10:25 23.95 24.04 23.94 23.99 400.4K
10:30 23.99 24.04 23.97 23.99 196.0K
10:35 24.00 24.05 23.83 23.90 436.4K
10:40 23.86 23.89 23.80 23.84 490.4K
10:45 23.83 23.97 23.83 23.95 254.1K
10:50 23.95 23.98 23.88 23.88 146.2K
10:55 23.89 23.93 23.86 23.89 164.8K
11:00 23.90 24.10 23.89 24.10 319.2K
11:05 24.05 24.05 23.88 23.91 330.9K
11:10 23.91 24.00 23.87 24.00 215.7K
11:15 23.99 24.04 23.95 23.96 279.1K
11:20 23.96 23.97 23.83 23.85 330.7K
11:25 23.86 23.94 23.82 23.89 162.3K
13:00 23.90 24.05 23.86 23.88 634.0K
13:05 23.87 23.91 23.85 23.87 554.6K
13:10 23.84 23.92 23.84 23.90 286.4K
13:15 23.90 23.92 23.85 23.86 215.9K
13:20 23.85 23.93 23.84 23.91 221.0K
13:25 23.90 23.90 23.82 23.83 320.8K
13:30 23.82 23.84 23.60 23.60 859.0K
13:35 23.60 23.65 23.56 23.57 463.9K
13:40 23.56 23.62 23.54 23.61 580.0K
13:45 23.61 23.68 23.56 23.68 290.2K
13:50 23.67 23.70 23.59 23.64 437.3K
13:55 23.66 23.67 23.55 23.55 498.5K
14:00 23.55 23.56 23.47 23.54 765.7K
14:05 23.54 23.77 23.52 23.68 573.1K
14:10 23.67 23.69 23.57 23.58 285.3K
14:15 23.57 23.69 23.57 23.60 288.5K
14:20 23.60 23.64 23.57 23.57 169.1K
14:25 23.57 23.60 23.51 23.56 178.4K
14:30 23.57 23.60 23.46 23.52 557.7K
14:35 23.50 23.55 23.45 23.46 403.5K
14:40 23.46 23.61 23.46 23.57 482.5K
14:45 23.57 23.62 23.45 23.49 753.0K
14:50 23.49 23.50 23.40 23.42 503.3K
14:55 23.42 23.45 23.40 23.40 333.9K
日付 始値 高値 安値 終値 出来高
2025-09-26 24.16 24.46 23.39 23.45 23.7M
2025-09-25 24.42 25.20 24.10 24.17 40.0M
2025-09-24 23.47 25.90 22.67 24.91 56.9M
2025-09-23 23.45 24.36 22.70 23.20 40.5M
2025-09-22 22.58 23.24 22.18 23.17 45.1M
2025-09-19 21.80 22.56 21.75 22.04 29.7M
2025-09-18 22.25 22.86 21.50 21.80 38.5M
2025-09-17 22.30 22.52 21.90 22.36 31.0M
2025-09-16 22.37 22.86 21.95 22.52 32.9M
2025-09-15 22.90 23.50 22.57 22.68 50.8M
2025-09-12 22.71 22.79 21.93 22.41 33.5M
2025-09-11 21.90 22.72 21.85 22.58 44.9M
2025-09-10 22.20 22.93 22.06 22.10 37.2M
2025-09-09 23.35 24.15 22.37 22.87 59.7M
2025-09-08 25.00 25.49 22.94 23.80 70.6M
2025-09-05 22.07 23.80 21.89 23.61 65.0M
2025-09-04 22.21 24.82 21.45 21.74 77.5M
2025-09-03 21.35 22.29 21.12 21.72 43.0M
2025-09-02 21.99 22.50 20.92 21.24 45.6M
2025-09-01 22.80 22.89 21.80 22.00 45.9M
2025-08-29 22.73 23.00 21.75 22.75 57.1M
2025-08-28 21.65 23.11 21.58 22.26 64.0M
2025-08-27 21.65 22.34 21.21 21.26 63.4M
2025-08-26 19.25 22.66 19.25 21.61 83.3M
2025-08-25 18.56 19.22 18.33 18.90 39.7M
2025-08-22 17.69 18.55 17.66 18.33 32.0M
2025-08-21 18.18 18.50 17.63 17.76 30.8M
2025-08-20 16.78 18.21 16.71 18.02 47.7M
2025-08-19 16.87 17.09 16.59 16.98 30.0M
2025-08-18 16.62 17.48 16.38 16.94 37.8M
2025-08-15 15.40 16.60 15.23 16.30 43.4M
2025-08-14 15.25 15.40 14.92 15.26 22.8M
2025-08-13 15.19 15.29 15.02 15.24 13.9M
2025-08-12 15.48 15.48 15.13 15.23 19.7M
2025-08-11 15.02 15.70 14.98 15.53 38.0M
2025-08-08 14.86 15.05 14.61 14.65 16.9M
2025-08-07 14.81 15.19 14.70 14.86 29.8M
2025-08-06 14.53 14.82 14.32 14.71 27.8M
2025-08-05 13.66 14.55 13.60 14.52 46.8M
2025-08-04 13.52 13.70 13.35 13.69 13.0M
2025-08-01 13.60 13.66 13.43 13.56 10.1M
2025-07-31 13.87 13.98 13.44 13.50 18.5M
2025-07-30 14.12 14.13 13.76 13.85 14.6M
2025-07-29 14.13 14.24 13.99 14.12 14.7M
2025-07-28 14.09 14.33 14.02 14.21 16.6M
2025-07-25 14.09 14.32 13.98 14.07 14.8M
2025-07-24 13.76 14.09 13.76 14.09 17.2M
2025-07-23 13.87 13.93 13.70 13.78 15.2M
2025-07-22 13.68 13.91 13.56 13.83 17.4M
2025-07-21 13.62 13.72 13.59 13.65 13.8M
2025-07-18 13.60 13.80 13.58 13.63 13.8M
2025-07-17 13.57 13.66 13.49 13.60 14.0M
2025-07-16 13.30 13.57 13.29 13.48 12.0M
2025-07-15 13.65 13.68 13.21 13.31 21.0M
2025-07-14 13.69 13.84 13.62 13.66 9.3M
2025-07-11 13.63 13.83 13.50 13.69 11.0M
2025-07-10 13.70 13.78 13.57 13.63 14.1M
2025-07-09 13.92 14.10 13.68 13.75 15.5M
2025-07-08 13.67 14.18 13.66 14.01 18.6M
2025-07-07 13.76 13.82 13.63 13.69 10.0M
2025-07-04 14.06 14.17 13.76 13.76 19.3M
2025-07-03 13.82 14.18 13.75 14.16 19.8M
2025-07-02 13.98 14.04 13.72 13.82 16.6M
2025-07-01 14.26 14.28 13.86 14.04 19.3M
2025-06-30 14.23 14.51 14.10 14.29 21.3M
2025-06-27 14.44 14.72 14.03 14.14 24.9M
2025-06-26 14.90 14.94 14.35 14.36 23.0M
2025-06-25 14.60 15.00 14.40 14.90 31.7M
2025-06-24 14.16 14.39 14.03 14.39 20.5M
2025-06-23 13.75 13.98 13.66 13.94 12.8M
2025-06-20 13.95 14.29 13.65 13.75 14.7M
2025-06-19 13.89 14.42 13.77 13.92 19.4M
2025-06-18 13.99 14.16 13.88 14.16 15.1M
2025-06-17 14.13 14.40 13.95 14.08 20.0M
2025-06-16 13.70 14.32 13.69 14.11 21.6M
2025-06-13 13.64 13.87 13.55 13.69 11.9M
2025-06-12 13.58 13.72 13.49 13.66 8.4M
2025-06-11 13.53 13.93 13.48 13.62 11.8M
2025-06-10 13.81 13.91 13.39 13.53 14.2M
2025-06-09 13.37 13.98 13.35 13.80 17.3M
2025-06-06 13.44 13.54 13.34 13.36 8.6M
2025-06-05 13.45 13.47 13.27 13.45 10.8M
2025-06-04 13.35 13.59 13.30 13.44 10.1M
2025-06-03 13.44 13.46 13.26 13.36 11.9M
2025-05-30 13.50 13.70 13.23 13.52 14.0M
2025-05-29 13.23 13.47 13.15 13.44 8.7M
2025-05-28 13.22 13.35 13.15 13.19 7.0M
2025-05-27 13.42 13.45 13.07 13.25 9.4M
2025-05-26 13.38 13.53 13.31 13.38 9.4M
2025-05-23 13.57 13.71 13.41 13.46 11.4M
2025-05-22 13.70 13.74 13.48 13.50 12.8M
2025-05-21 13.71 14.03 13.52 13.70 19.2M
2025-05-20 13.66 13.78 13.56 13.71 12.0M
2025-05-19 14.00 14.00 13.50 13.72 24.9M
2025-05-16 13.38 14.29 13.32 14.10 28.6M
2025-05-15 13.69 13.70 13.36 13.44 13.2M
2025-05-14 13.90 13.92 13.47 13.68 18.5M
2025-05-13 13.99 14.20 13.80 13.87 24.6M
2025-05-12 13.70 13.83 13.49 13.70 22.7M
2025-05-09 13.88 13.89 13.20 13.40 24.0M
2025-05-08 13.56 14.06 13.46 13.65 31.0M
2025-05-07 13.76 14.27 13.37 13.67 37.4M
2025-05-06 12.84 13.47 12.75 13.43 29.8M
2025-04-30 12.38 12.90 12.28 12.66 32.3M
2025-04-29 12.55 12.74 11.92 12.25 48.6M
2025-04-28 13.90 14.20 13.16 13.29 30.5M
2025-04-25 13.15 13.40 13.08 13.27 17.1M
2025-04-24 13.19 13.41 13.04 13.15 16.9M
2025-04-23 13.14 13.31 12.97 13.10 20.9M
2025-04-22 13.05 13.05 12.77 12.90 11.9M
2025-04-21 12.96 13.16 12.75 13.08 16.6M
2025-04-18 12.82 12.97 12.74 12.92 7.5M
2025-04-17 12.92 13.13 12.82 12.87 9.1M
2025-04-16 13.25 13.25 12.73 12.94 12.3M
2025-04-15 13.27 13.28 13.06 13.22 11.3M
2025-04-14 13.61 13.79 13.10 13.16 21.7M
2025-04-11 12.63 13.26 12.63 12.98 16.2M
2025-04-10 13.02 13.45 12.67 12.72 29.7M
2025-04-09 11.88 12.44 11.45 12.35 25.5M
2025-04-08 12.16 12.72 11.90 12.20 30.2M
2025-04-07 13.82 14.23 12.12 12.13 27.4M
2025-04-03 16.06 16.30 15.11 15.15 20.6M
2025-04-02 16.34 16.37 16.19 16.34 6.3M
2025-04-01 16.56 16.62 16.28 16.33 9.1M
2025-03-31 16.59 17.03 16.34 16.49 12.9M
2025-03-28 16.59 16.79 16.51 16.70 7.1M
2025-03-27 16.50 16.77 16.34 16.57 4.6M
2025-03-26 16.66 16.88 16.55 16.57 5.7M
2025-03-25 16.57 16.85 16.44 16.74 8.2M
2025-03-24 16.59 16.69 16.31 16.56 8.4M
2025-03-21 16.99 16.99 16.47 16.55 11.2M
2025-03-20 16.88 17.50 16.74 17.06 10.4M
2025-03-19 16.75 16.99 16.52 16.94 10.2M
2025-03-18 16.80 16.88 16.38 16.83 18.3M
2025-03-17 17.23 17.25 16.85 16.96 10.8M
2025-03-14 16.87 17.20 16.75 17.14 9.0M
2025-03-13 17.18 17.63 16.72 16.87 10.8M
2025-03-12 17.14 17.37 16.98 17.19 8.8M
2025-03-11 16.85 17.19 16.81 17.15 7.9M
2025-03-10 17.07 17.18 16.71 16.98 10.1M
2025-03-07 17.18 17.30 16.91 17.07 8.2M
2025-03-06 17.24 17.38 17.00 17.22 12.3M
2025-03-05 17.40 17.42 16.91 17.06 12.3M
2025-03-04 17.82 18.00 17.21 17.30 18.0M
2025-03-03 17.63 18.63 17.52 18.04 19.1M
2025-02-28 17.84 17.85 17.35 17.48 10.8M
2025-02-27 18.11 18.19 17.30 17.84 18.5M
2025-02-26 17.99 18.30 17.76 18.02 14.4M
2025-02-25 17.35 18.07 17.26 17.64 13.1M
2025-02-24 17.58 17.68 17.14 17.57 11.6M
2025-02-21 17.27 17.79 17.10 17.49 15.9M
2025-02-20 16.91 17.38 16.76 17.14 10.6M
2025-02-19 16.54 17.04 16.51 16.90 8.6M
2025-02-18 17.24 17.29 16.52 16.63 8.6M
2025-02-17 17.10 17.16 16.71 16.90 9.0M
2025-02-14 17.19 17.42 16.91 17.00 10.6M
2025-02-13 17.60 17.71 17.17 17.20 9.1M
2025-02-12 16.82 17.65 16.82 17.46 12.2M
2025-02-11 17.05 17.33 16.91 16.98 9.9M
2025-02-10 17.08 17.26 16.51 17.05 14.4M
2025-02-07 17.19 17.47 16.93 17.10 14.1M
2025-02-06 15.83 17.41 15.63 17.15 28.9M
2025-02-05 15.46 16.01 15.41 15.87 11.1M
2025-01-27 15.55 15.60 15.37 15.40 7.3M
2025-01-24 15.30 15.73 15.29 15.58 10.7M
2025-01-23 15.64 15.80 15.22 15.22 9.5M
2025-01-22 15.71 16.04 15.38 15.46 9.1M
2025-01-21 16.13 16.15 15.45 15.87 12.4M
2025-01-20 15.29 15.93 15.29 15.81 12.7M
2025-01-17 15.12 15.49 15.06 15.29 7.8M
2025-01-16 15.20 15.54 15.02 15.18 10.0M
2025-01-15 15.80 15.81 15.04 15.11 15.4M
2025-01-14 15.40 15.99 15.29 15.84 12.3M
2025-01-13 15.54 15.80 15.32 15.46 6.7M
2025-01-10 15.96 16.33 15.65 15.65 6.4M
2025-01-09 15.62 16.09 15.62 15.97 8.9M
2025-01-08 15.55 15.95 15.11 15.74 10.0M
2025-01-07 15.62 15.90 15.40 15.54 7.2M
2025-01-06 15.42 15.82 15.31 15.62 10.4M
2025-01-03 15.34 15.89 15.21 15.39 12.3M
2025-01-02 16.18 16.20 15.13 15.29 10.6M