Changjiang Securities Co Ltd (000783)

000783
🏛️ 중국 →
8.30
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 7.53 7.59 7.48 7.54 28.7M
2021-12-30 7.46 7.55 7.45 7.52 28.7M
2021-12-29 7.50 7.51 7.45 7.47 18.2M
2021-12-28 7.46 7.50 7.44 7.50 25.5M
2021-12-27 7.43 7.47 7.40 7.45 19.3M
2021-12-24 7.47 7.47 7.40 7.40 18.8M
2021-12-23 7.44 7.48 7.42 7.45 20.5M
2021-12-22 7.50 7.52 7.41 7.44 20.2M
2021-12-21 7.38 7.51 7.36 7.50 31.8M
2021-12-20 7.43 7.48 7.36 7.38 25.2M
2021-12-17 7.46 7.55 7.43 7.45 39.7M
2021-12-16 7.42 7.47 7.40 7.46 23.4M
2021-12-15 7.37 7.48 7.36 7.42 26.9M
2021-12-14 7.41 7.46 7.36 7.37 27.5M
2021-12-13 7.58 7.65 7.43 7.46 57.9M
2021-12-10 7.48 7.52 7.42 7.47 41.8M
2021-12-09 7.39 7.63 7.37 7.53 69.9M
2021-12-08 7.35 7.43 7.29 7.41 32.7M
2021-12-07 7.42 7.48 7.32 7.35 33.8M
2021-12-06 7.38 7.51 7.30 7.37 64.4M
2021-12-03 7.33 7.36 7.27 7.34 25.1M
2021-12-02 7.22 7.35 7.20 7.32 33.3M
2021-12-01 7.17 7.26 7.15 7.24 26.2M
2021-11-30 7.17 7.21 7.14 7.19 19.7M
2021-11-29 7.16 7.20 7.12 7.14 18.4M
2021-11-26 7.30 7.32 7.24 7.24 15.4M
2021-11-25 7.29 7.37 7.26 7.30 15.3M
2021-11-24 7.34 7.36 7.27 7.30 17.5M
2021-11-23 7.31 7.44 7.27 7.34 28.7M
2021-11-22 7.28 7.36 7.25 7.30 23.4M
2021-11-19 7.20 7.35 7.14 7.31 30.2M
2021-11-18 7.27 7.30 7.21 7.21 13.5M
2021-11-17 7.27 7.33 7.25 7.27 12.5M
2021-11-16 7.35 7.38 7.26 7.28 18.2M
2021-11-15 7.34 7.37 7.29 7.33 14.2M
2021-11-12 7.35 7.37 7.29 7.34 19.1M
2021-11-11 7.23 7.38 7.22 7.34 33.1M
2021-11-10 7.19 7.23 7.16 7.21 16.2M
2021-11-09 7.18 7.23 7.14 7.21 17.4M
2021-11-08 7.10 7.20 7.10 7.17 12.3M
2021-11-05 7.14 7.17 7.11 7.12 14.4M
2021-11-04 7.19 7.23 7.14 7.16 14.5M
2021-11-03 7.16 7.19 7.12 7.17 11.5M
2021-11-02 7.22 7.27 7.07 7.14 27.0M
2021-11-01 7.19 7.31 7.16 7.25 21.2M
2021-10-29 7.13 7.27 7.07 7.24 28.8M
2021-10-28 7.12 7.19 7.10 7.12 19.1M
2021-10-27 7.42 7.43 7.17 7.18 30.7M
2021-10-26 7.48 7.53 7.43 7.43 21.0M
2021-10-25 7.42 7.53 7.35 7.51 35.2M
2021-10-22 7.41 7.50 7.41 7.42 19.7M
2021-10-21 7.48 7.55 7.40 7.42 26.1M
2021-10-20 7.50 7.53 7.45 7.48 15.0M
2021-10-19 7.40 7.53 7.39 7.48 18.8M
2021-10-18 7.41 7.47 7.37 7.43 18.3M
2021-10-15 7.46 7.51 7.37 7.39 21.0M
2021-10-14 7.54 7.55 7.45 7.50 17.0M
2021-10-13 7.51 7.60 7.43 7.54 20.7M
2021-10-12 7.67 7.68 7.43 7.49 36.1M
2021-10-11 7.78 7.82 7.67 7.71 20.7M
2021-10-08 7.75 7.78 7.68 7.74 23.8M
2021-09-30 7.63 7.67 7.58 7.65 25.6M
2021-09-29 7.65 7.71 7.52 7.61 38.5M
2021-09-28 7.64 7.78 7.63 7.73 31.1M
2021-09-27 7.86 7.92 7.58 7.62 64.8M
2021-09-24 8.09 8.27 7.91 7.92 78.9M
2021-09-23 8.04 8.14 7.98 8.06 48.6M
2021-09-22 7.95 8.04 7.92 7.98 37.5M
2021-09-17 7.98 8.08 7.93 8.07 47.3M
2021-09-16 8.02 8.07 7.88 7.95 61.0M
2021-09-15 7.93 8.09 7.92 7.99 78.9M
2021-09-14 8.35 8.40 7.97 7.97 127.6M
2021-09-13 8.40 8.53 8.23 8.35 173.6M
2021-09-10 7.99 8.73 7.97 8.53 298.5M
2021-09-09 7.90 7.97 7.85 7.94 56.8M
2021-09-08 8.02 8.20 7.99 8.01 79.3M
2021-09-07 8.02 8.11 7.90 8.07 83.8M
2021-09-06 7.95 8.21 7.90 8.05 96.1M
2021-09-03 8.20 8.35 7.91 7.95 147.8M
2021-09-02 7.73 7.84 7.67 7.80 81.2M
2021-09-01 7.45 7.86 7.45 7.73 103.9M
2021-08-31 7.35 7.55 7.29 7.48 49.9M
2021-08-30 7.50 7.54 7.31 7.35 45.9M
2021-08-27 7.45 7.53 7.41 7.46 38.0M
2021-08-26 7.48 7.59 7.43 7.48 48.6M
2021-08-25 7.45 7.57 7.43 7.50 38.8M
2021-08-24 7.40 7.56 7.34 7.53 69.3M
2021-08-23 7.54 7.57 7.40 7.41 55.5M
2021-08-20 7.39 7.54 7.37 7.49 56.5M
2021-08-19 7.55 7.73 7.41 7.44 92.0M
2021-08-18 7.26 7.72 7.23 7.65 122.6M
2021-08-17 7.12 7.50 7.12 7.29 95.6M
2021-08-16 7.05 7.24 7.04 7.15 41.6M
2021-08-13 7.04 7.09 6.99 7.03 15.3M
2021-08-12 7.06 7.08 7.02 7.05 16.1M
2021-08-11 7.09 7.15 7.06 7.06 24.1M
2021-08-10 6.98 7.10 6.95 7.09 31.4M
2021-08-09 6.88 7.06 6.88 7.00 29.5M
2021-08-06 6.98 6.99 6.87 6.91 19.8M
2021-08-05 7.01 7.07 6.93 6.94 19.7M
2021-08-04 7.05 7.07 7.00 7.03 19.1M
2021-08-03 7.00 7.16 6.96 7.05 36.5M
2021-08-02 6.89 7.16 6.69 7.05 48.2M
2021-07-30 6.97 6.97 6.86 6.90 19.7M
2021-07-29 6.91 7.06 6.88 6.99 29.9M
2021-07-28 6.96 7.04 6.78 6.85 35.4M
2021-07-27 7.14 7.16 6.99 6.99 32.5M
2021-07-26 7.25 7.32 7.08 7.10 46.3M
2021-07-23 7.18 7.35 7.13 7.23 43.1M
2021-07-22 7.08 7.21 7.06 7.17 30.8M
2021-07-21 7.08 7.15 7.05 7.09 22.5M
2021-07-20 7.06 7.10 7.02 7.08 16.2M
2021-07-19 7.18 7.21 7.10 7.21 20.1M
2021-07-16 7.21 7.28 7.16 7.21 24.5M
2021-07-15 7.14 7.20 7.12 7.17 18.9M
2021-07-14 7.20 7.22 7.12 7.13 18.3M
2021-07-13 7.16 7.20 7.13 7.19 17.4M
2021-07-12 7.16 7.23 7.11 7.16 28.5M
2021-07-09 7.06 7.12 7.05 7.09 14.6M
2021-07-08 7.16 7.18 7.07 7.08 17.8M
2021-07-07 7.11 7.15 7.08 7.12 14.2M
2021-07-06 7.09 7.15 7.05 7.11 17.4M
2021-07-05 7.07 7.09 7.03 7.08 17.1M
2021-07-02 7.15 7.18 7.06 7.08 23.3M
2021-07-01 7.39 7.43 7.17 7.18 26.4M
2021-06-30 7.30 7.34 7.24 7.32 18.9M
2021-06-29 7.32 7.38 7.26 7.28 24.8M
2021-06-28 7.39 7.39 7.29 7.32 23.3M
2021-06-25 7.28 7.44 7.25 7.38 42.4M
2021-06-24 7.26 7.33 7.25 7.27 19.8M
2021-06-23 7.28 7.30 7.22 7.27 19.0M
2021-06-22 7.27 7.32 7.25 7.27 20.4M
2021-06-21 7.27 7.32 7.20 7.25 21.1M
2021-06-18 7.23 7.29 7.20 7.28 22.7M
2021-06-17 7.25 7.29 7.16 7.24 21.5M
2021-06-16 7.22 7.30 7.20 7.25 17.9M
2021-06-15 7.36 7.39 7.20 7.23 29.0M
2021-06-11 7.50 7.52 7.32 7.36 32.8M
2021-06-10 7.47 7.58 7.46 7.50 27.3M
2021-06-09 7.62 7.63 7.46 7.49 26.7M
2021-06-08 7.58 7.69 7.56 7.61 23.6M
2021-06-07 7.59 7.73 7.56 7.59 22.4M
2021-06-04 7.51 7.78 7.49 7.62 34.8M
2021-06-03 7.61 7.66 7.50 7.53 25.3M
2021-06-02 7.65 7.73 7.54 7.56 24.8M
2021-06-01 7.72 7.77 7.61 7.66 32.0M
2021-05-31 7.85 7.86 7.71 7.77 37.0M
2021-05-28 7.76 7.98 7.73 7.88 54.5M
2021-05-27 7.70 7.84 7.67 7.80 40.0M
2021-05-26 7.80 7.98 7.72 7.73 71.0M
2021-05-25 7.55 7.82 7.52 7.78 69.7M
2021-05-24 7.36 7.59 7.36 7.54 47.6M
2021-05-21 7.38 7.44 7.33 7.35 20.3M
2021-05-20 7.34 7.49 7.31 7.41 31.2M
2021-05-19 7.38 7.43 7.34 7.35 19.7M
2021-05-18 7.39 7.47 7.36 7.41 22.2M
2021-05-17 7.43 7.49 7.36 7.37 46.1M
2021-05-14 7.14 7.56 7.13 7.54 81.4M
2021-05-13 7.15 7.19 7.12 7.13 11.4M
2021-05-12 7.14 7.19 7.11 7.17 13.5M
2021-05-11 7.09 7.22 7.08 7.18 16.4M
2021-05-10 7.13 7.15 7.06 7.11 18.9M
2021-05-07 7.12 7.17 7.07 7.12 19.1M
2021-05-06 7.28 7.34 7.15 7.16 25.4M
2021-04-30 7.38 7.39 7.19 7.24 30.9M
2021-04-29 7.23 7.44 7.23 7.38 37.7M
2021-04-28 7.25 7.27 7.21 7.26 15.1M
2021-04-27 7.18 7.28 7.17 7.25 19.4M
2021-04-26 7.29 7.40 7.16 7.19 26.6M
2021-04-23 7.28 7.34 7.26 7.31 16.8M
2021-04-22 7.29 7.36 7.25 7.31 26.3M
2021-04-21 7.25 7.32 7.22 7.25 14.1M
2021-04-20 7.38 7.39 7.26 7.29 25.5M
2021-04-19 7.22 7.41 7.20 7.39 39.5M
2021-04-16 7.20 7.26 7.16 7.25 24.3M
2021-04-15 7.18 7.29 7.16 7.22 33.6M
2021-04-14 7.08 7.12 7.06 7.09 13.8M
2021-04-13 7.10 7.13 7.05 7.07 14.0M
2021-04-12 7.23 7.25 7.10 7.11 16.3M
2021-04-09 7.18 7.26 7.18 7.24 22.5M
2021-04-08 7.16 7.28 7.14 7.19 29.2M
2021-04-07 7.15 7.21 7.12 7.18 15.8M
2021-04-06 7.15 7.18 7.11 7.15 14.6M
2021-04-02 7.11 7.15 7.06 7.14 18.5M
2021-04-01 7.10 7.11 7.06 7.09 12.4M
2021-03-31 7.13 7.15 7.05 7.06 16.9M
2021-03-30 7.18 7.19 7.12 7.13 16.3M
2021-03-29 7.13 7.28 7.13 7.20 22.0M
2021-03-26 7.14 7.19 7.12 7.15 15.2M
2021-03-25 7.14 7.23 7.12 7.14 18.7M
2021-03-24 7.12 7.35 7.11 7.17 40.3M
2021-03-23 7.15 7.19 7.07 7.16 24.2M
2021-03-22 7.04 7.14 7.01 7.12 23.7M
2021-03-19 7.02 7.05 7.00 7.01 24.2M
2021-03-18 7.07 7.10 7.03 7.05 17.1M
2021-03-17 7.06 7.10 7.04 7.06 19.9M
2021-03-16 7.08 7.09 7.04 7.07 15.9M
2021-03-15 7.06 7.11 7.04 7.06 19.7M
2021-03-12 7.09 7.16 7.02 7.13 29.5M
2021-03-11 7.03 7.12 7.02 7.10 22.2M
2021-03-10 7.12 7.14 7.01 7.02 27.6M
2021-03-09 7.22 7.27 7.08 7.08 32.4M
2021-03-08 7.39 7.42 7.22 7.22 31.8M
2021-03-05 7.21 7.38 7.21 7.33 35.4M
2021-03-04 7.23 7.28 7.20 7.23 25.7M
2021-03-03 7.15 7.26 7.13 7.25 22.9M
2021-03-02 7.20 7.23 7.16 7.16 19.0M
2021-03-01 7.27 7.31 7.14 7.18 32.9M
2021-02-26 7.22 7.32 7.20 7.25 26.6M
2021-02-25 7.38 7.44 7.29 7.32 28.5M
2021-02-24 7.34 7.41 7.27 7.35 26.5M
2021-02-23 7.33 7.42 7.30 7.32 24.7M
2021-02-22 7.45 7.58 7.36 7.36 47.8M
2021-02-19 7.22 7.41 7.20 7.38 32.0M
2021-02-18 7.23 7.29 7.16 7.23 25.7M
2021-02-10 7.19 7.20 7.10 7.11 22.6M
2021-02-09 7.06 7.19 6.99 7.16 32.1M
2021-02-08 7.04 7.09 6.96 7.02 22.2M
2021-02-05 7.10 7.16 7.02 7.03 28.6M
2021-02-04 7.47 7.50 7.08 7.12 56.9M
2021-02-03 7.60 7.67 7.47 7.49 26.1M
2021-02-02 7.53 7.64 7.53 7.62 21.6M
2021-02-01 7.76 7.79 7.49 7.56 32.8M
2021-01-29 7.74 7.77 7.65 7.73 23.2M
2021-01-28 7.71 7.78 7.65 7.69 26.4M
2021-01-27 7.75 7.86 7.72 7.76 23.1M
2021-01-26 7.91 7.95 7.70 7.74 35.8M
2021-01-25 7.98 8.08 7.89 7.91 38.6M
2021-01-22 8.16 8.18 7.99 8.03 38.9M
2021-01-21 8.12 8.31 8.11 8.18 37.3M
2021-01-20 8.17 8.24 8.10 8.11 31.5M
2021-01-19 8.22 8.32 8.11 8.18 42.4M
2021-01-18 8.23 8.31 8.15 8.22 37.7M
2021-01-15 8.32 8.44 8.20 8.26 41.1M
2021-01-14 8.41 8.51 8.31 8.31 44.6M
2021-01-13 8.74 8.77 8.40 8.46 64.8M
2021-01-12 8.37 8.78 8.35 8.73 86.4M
2021-01-11 8.63 8.66 8.35 8.40 52.9M
2021-01-08 8.63 8.69 8.51 8.60 55.2M
2021-01-07 8.53 9.00 8.50 8.73 96.3M
2021-01-06 8.60 8.70 8.47 8.53 47.4M
2021-01-05 8.58 8.71 8.44 8.65 72.8M
2021-01-04 8.42 8.72 8.36 8.64 80.6M