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
2023-12-29 5.39 5.42 5.37 5.38 18.4M
2023-12-28 5.27 5.41 5.26 5.39 27.2M
2023-12-27 5.23 5.31 5.18 5.29 22.2M
2023-12-26 5.26 5.29 5.22 5.23 15.0M
2023-12-25 5.29 5.31 5.24 5.26 16.7M
2023-12-22 5.33 5.36 5.28 5.30 23.6M
2023-12-21 5.39 5.40 5.28 5.34 34.9M
2023-12-20 5.49 5.50 5.38 5.40 23.1M
2023-12-19 5.52 5.53 5.45 5.49 21.2M
2023-12-18 5.57 5.61 5.50 5.52 20.0M
2023-12-15 5.62 5.65 5.56 5.57 17.9M
2023-12-14 5.67 5.70 5.59 5.60 22.4M
2023-12-13 5.66 5.70 5.64 5.64 18.5M
2023-12-12 5.63 5.68 5.61 5.66 22.1M
2023-12-11 5.53 5.66 5.45 5.63 37.4M
2023-12-08 5.57 5.60 5.52 5.53 23.1M
2023-12-07 5.54 5.59 5.50 5.57 20.9M
2023-12-06 5.54 5.58 5.53 5.54 24.0M
2023-12-05 5.61 5.62 5.55 5.57 18.1M
2023-12-04 5.63 5.67 5.62 5.62 19.4M
2023-12-01 5.57 5.64 5.56 5.63 24.3M
2023-11-30 5.56 5.59 5.55 5.56 23.4M
2023-11-29 5.61 5.63 5.55 5.56 22.8M
2023-11-28 5.64 5.65 5.58 5.62 23.4M
2023-11-27 5.68 5.69 5.61 5.64 22.5M
2023-11-24 5.75 5.76 5.69 5.70 21.5M
2023-11-23 5.75 5.78 5.71 5.77 24.5M
2023-11-22 5.79 5.82 5.75 5.75 18.2M
2023-11-21 5.81 5.88 5.80 5.80 30.1M
2023-11-20 5.82 5.82 5.74 5.79 22.8M
2023-11-17 5.80 5.82 5.77 5.80 21.3M
2023-11-16 5.82 5.85 5.80 5.80 23.2M
2023-11-15 5.88 5.90 5.82 5.83 35.3M
2023-11-14 5.76 5.87 5.75 5.82 40.0M
2023-11-13 5.77 5.79 5.72 5.75 20.9M
2023-11-10 5.74 5.79 5.73 5.77 25.9M
2023-11-09 5.79 5.80 5.73 5.75 25.0M
2023-11-08 5.84 5.88 5.76 5.79 33.9M
2023-11-07 5.81 5.90 5.81 5.86 43.1M
2023-11-06 5.75 5.85 5.71 5.84 66.5M
2023-11-03 5.63 5.69 5.61 5.63 27.4M
2023-11-02 5.66 5.69 5.62 5.62 21.3M
2023-11-01 5.72 5.74 5.64 5.65 24.8M
2023-10-31 5.70 5.76 5.67 5.69 26.4M
2023-10-30 5.74 5.75 5.69 5.72 27.9M
2023-10-27 5.68 5.79 5.66 5.76 32.7M
2023-10-26 5.67 5.72 5.64 5.70 20.7M
2023-10-25 5.78 5.79 5.68 5.69 27.5M
2023-10-24 5.58 5.74 5.57 5.72 35.4M
2023-10-23 5.71 5.72 5.53 5.55 25.8M
2023-10-20 5.70 5.79 5.68 5.74 26.3M
2023-10-19 5.74 5.80 5.70 5.71 23.9M
2023-10-18 5.77 5.82 5.76 5.77 16.1M
2023-10-17 5.75 5.83 5.72 5.79 24.5M
2023-10-16 5.72 5.76 5.67 5.74 18.4M
2023-10-13 5.78 5.79 5.72 5.73 17.7M
2023-10-12 5.77 5.82 5.76 5.81 20.1M
2023-10-11 5.78 5.80 5.71 5.72 21.6M
2023-10-10 5.80 5.82 5.75 5.76 14.9M
2023-10-09 5.80 5.82 5.73 5.77 28.5M
2023-09-28 5.90 5.93 5.83 5.83 25.0M
2023-09-27 5.88 5.91 5.87 5.89 19.4M
2023-09-26 5.88 5.91 5.86 5.89 14.2M
2023-09-25 5.96 5.97 5.85 5.88 39.4M
2023-09-22 5.85 5.98 5.84 5.96 32.5M
2023-09-21 5.87 5.91 5.83 5.84 29.8M
2023-09-20 5.88 5.94 5.85 5.90 18.3M
2023-09-19 5.90 5.93 5.87 5.89 20.6M
2023-09-18 5.85 5.91 5.82 5.89 20.5M
2023-09-15 5.91 5.94 5.85 5.86 25.2M
2023-09-14 5.89 5.90 5.84 5.88 24.0M
2023-09-13 5.94 5.95 5.86 5.88 20.6M
2023-09-12 5.98 6.00 5.92 5.93 24.7M
2023-09-11 5.91 6.03 5.89 5.98 45.6M
2023-09-08 5.87 5.92 5.83 5.89 28.7M
2023-09-07 5.92 5.95 5.87 5.89 28.3M
2023-09-06 5.93 5.95 5.88 5.93 35.3M
2023-09-05 6.00 6.00 5.93 5.95 32.4M
2023-09-04 5.97 6.03 5.94 6.02 41.1M
2023-09-01 6.00 6.05 5.96 5.97 35.6M
2023-08-31 6.10 6.12 5.98 5.98 49.0M
2023-08-30 6.25 6.26 6.08 6.09 77.6M
2023-08-29 6.38 6.43 6.11 6.30 148.1M
2023-08-28 6.89 6.89 6.44 6.47 153.3M
2023-08-25 6.25 6.34 6.22 6.26 29.9M
2023-08-24 6.25 6.31 6.18 6.25 41.2M
2023-08-23 6.33 6.34 6.19 6.20 41.6M
2023-08-22 6.35 6.40 6.28 6.36 41.1M
2023-08-21 6.45 6.53 6.31 6.32 51.4M
2023-08-18 6.65 6.69 6.49 6.49 34.8M
2023-08-17 6.64 6.70 6.54 6.63 48.0M
2023-08-16 6.55 6.79 6.50 6.67 58.3M
2023-08-15 6.49 6.63 6.49 6.60 35.7M
2023-08-14 6.50 6.61 6.46 6.56 57.3M
2023-08-11 6.75 6.77 6.58 6.60 70.1M
2023-08-10 6.71 6.80 6.69 6.79 47.8M
2023-08-09 6.79 6.84 6.69 6.72 53.9M
2023-08-08 6.77 6.89 6.61 6.85 76.3M
2023-08-07 6.75 6.84 6.69 6.82 78.5M
2023-08-04 6.95 7.09 6.81 6.85 182.1M
2023-08-03 6.65 6.83 6.53 6.78 94.7M
2023-08-02 6.64 6.75 6.56 6.62 59.0M
2023-08-01 6.62 6.75 6.54 6.62 84.3M
2023-07-31 6.65 6.87 6.59 6.67 129.2M
2023-07-28 6.17 6.62 6.16 6.58 118.7M
2023-07-27 6.24 6.26 6.17 6.18 24.3M
2023-07-26 6.25 6.29 6.19 6.24 34.1M
2023-07-25 6.21 6.31 6.17 6.25 64.4M
2023-07-24 6.03 6.12 6.01 6.06 18.8M
2023-07-21 6.04 6.07 6.01 6.04 18.6M
2023-07-20 6.10 6.11 6.02 6.04 23.0M
2023-07-19 6.06 6.13 6.04 6.10 26.0M
2023-07-18 5.99 6.12 5.95 6.06 38.7M
2023-07-17 5.93 5.99 5.92 5.98 21.8M
2023-07-14 5.98 6.01 5.94 5.98 23.4M
2023-07-13 5.87 5.98 5.85 5.97 41.2M
2023-07-12 5.97 6.00 5.91 5.93 20.6M
2023-07-11 5.92 6.00 5.89 5.97 26.8M
2023-07-10 5.90 5.94 5.86 5.91 22.3M
2023-07-07 5.79 5.90 5.76 5.88 33.6M
2023-07-06 5.82 5.84 5.76 5.78 21.9M
2023-07-05 5.84 5.86 5.81 5.82 16.3M
2023-07-04 5.86 5.88 5.82 5.85 16.2M
2023-07-03 5.83 5.91 5.82 5.87 28.0M
2023-06-30 5.76 5.86 5.75 5.80 21.4M
2023-06-29 5.80 5.80 5.75 5.76 16.5M
2023-06-28 5.76 5.81 5.71 5.80 23.7M
2023-06-27 5.75 5.77 5.72 5.75 20.9M
2023-06-26 5.82 5.83 5.72 5.74 23.9M
2023-06-21 5.91 5.94 5.84 5.85 17.4M
2023-06-20 5.95 5.96 5.91 5.91 13.9M
2023-06-19 6.04 6.04 5.93 5.94 22.7M
2023-06-16 6.03 6.06 6.01 6.03 24.0M
2023-06-15 5.97 6.05 5.95 6.03 30.3M
2023-06-14 6.02 6.07 5.96 6.00 20.2M
2023-06-13 6.04 6.06 5.97 5.99 19.9M
2023-06-12 6.02 6.09 5.98 6.04 29.7M
2023-06-09 6.04 6.07 5.98 6.02 25.5M
2023-06-08 5.97 6.06 5.91 6.04 30.0M
2023-06-07 5.94 6.00 5.92 5.98 23.8M
2023-06-06 5.96 6.06 5.92 5.92 26.5M
2023-06-05 6.00 6.02 5.96 5.97 16.1M
2023-06-02 6.01 6.02 5.97 6.00 18.3M
2023-06-01 5.97 6.05 5.93 6.00 23.7M
2023-05-31 5.99 6.02 5.96 6.01 23.9M
2023-05-30 5.96 6.01 5.88 5.98 24.8M
2023-05-29 5.92 6.12 5.90 5.98 46.0M
2023-05-26 5.81 5.92 5.77 5.91 21.0M
2023-05-25 5.78 5.84 5.75 5.82 21.9M
2023-05-24 5.85 5.88 5.79 5.79 28.2M
2023-05-23 5.92 5.95 5.85 5.85 20.7M
2023-05-22 5.93 5.97 5.88 5.91 22.9M
2023-05-19 6.06 6.06 5.90 5.92 48.0M
2023-05-18 6.09 6.10 6.01 6.04 26.0M
2023-05-17 6.09 6.11 6.01 6.08 22.6M
2023-05-16 6.13 6.15 6.03 6.05 30.6M
2023-05-15 6.05 6.13 5.90 6.11 47.4M
2023-05-12 6.12 6.16 6.05 6.08 33.0M
2023-05-11 6.13 6.19 6.08 6.14 42.8M
2023-05-10 6.23 6.28 6.08 6.12 73.5M
2023-05-09 6.17 6.45 6.16 6.19 155.7M
2023-05-08 6.11 6.22 6.03 6.16 112.9M
2023-05-05 6.18 6.27 6.09 6.12 119.1M
2023-05-04 5.85 6.23 5.80 6.12 200.5M
2023-04-28 5.57 5.76 5.55 5.67 59.3M
2023-04-27 5.47 5.56 5.46 5.55 17.0M
2023-04-26 5.44 5.50 5.40 5.49 20.2M
2023-04-25 5.47 5.48 5.38 5.45 23.4M
2023-04-24 5.50 5.54 5.43 5.44 21.9M
2023-04-21 5.71 5.71 5.48 5.49 28.5M
2023-04-20 5.71 5.73 5.64 5.69 23.0M
2023-04-19 5.76 5.77 5.70 5.73 25.5M
2023-04-18 5.70 5.79 5.68 5.75 61.0M
2023-04-17 5.61 5.74 5.61 5.70 70.4M
2023-04-14 5.62 5.65 5.61 5.61 14.5M
2023-04-13 5.65 5.65 5.60 5.62 17.0M
2023-04-12 5.66 5.69 5.62 5.65 17.8M
2023-04-11 5.65 5.72 5.63 5.67 21.3M
2023-04-10 5.68 5.71 5.61 5.63 18.8M
2023-04-07 5.63 5.66 5.60 5.64 11.7M
2023-04-06 5.64 5.66 5.60 5.61 13.5M
2023-04-04 5.68 5.68 5.63 5.67 21.0M
2023-04-03 5.56 5.68 5.55 5.66 26.4M
2023-03-31 5.60 5.62 5.56 5.57 12.2M
2023-03-30 5.58 5.62 5.53 5.61 19.3M
2023-03-29 5.59 5.60 5.55 5.58 14.1M
2023-03-28 5.60 5.61 5.55 5.58 9.9M
2023-03-27 5.58 5.61 5.53 5.59 15.0M
2023-03-24 5.60 5.60 5.55 5.58 10.4M
2023-03-23 5.53 5.59 5.52 5.58 11.4M
2023-03-22 5.53 5.55 5.51 5.54 11.3M
2023-03-21 5.51 5.53 5.49 5.51 10.7M
2023-03-20 5.52 5.55 5.47 5.47 13.2M
2023-03-17 5.50 5.56 5.48 5.52 18.6M
2023-03-16 5.45 5.50 5.44 5.45 13.9M
2023-03-15 5.44 5.49 5.44 5.46 15.5M
2023-03-14 5.45 5.46 5.36 5.41 13.3M
2023-03-13 5.42 5.46 5.40 5.45 12.1M
2023-03-10 5.48 5.51 5.42 5.44 15.7M
2023-03-09 5.54 5.55 5.49 5.51 14.6M
2023-03-08 5.56 5.57 5.51 5.54 19.0M
2023-03-07 5.64 5.68 5.56 5.57 24.4M
2023-03-06 5.72 5.72 5.64 5.64 22.3M
2023-03-03 5.67 5.71 5.66 5.70 20.0M
2023-03-02 5.67 5.68 5.65 5.67 16.2M
2023-03-01 5.66 5.72 5.63 5.67 37.7M
2023-02-28 5.61 5.66 5.59 5.66 12.1M
2023-02-27 5.64 5.65 5.58 5.60 13.9M
2023-02-24 5.70 5.71 5.63 5.65 13.9M
2023-02-23 5.69 5.76 5.67 5.70 22.0M
2023-02-22 5.71 5.75 5.68 5.69 17.6M
2023-02-21 5.75 5.78 5.70 5.75 26.0M
2023-02-20 5.66 5.78 5.64 5.75 43.6M
2023-02-17 5.63 5.66 5.60 5.61 15.8M
2023-02-16 5.68 5.78 5.58 5.63 30.6M
2023-02-15 5.68 5.71 5.67 5.68 10.9M
2023-02-14 5.70 5.72 5.66 5.69 12.2M
2023-02-13 5.68 5.72 5.66 5.70 15.8M
2023-02-10 5.72 5.73 5.66 5.68 11.1M
2023-02-09 5.64 5.74 5.63 5.73 16.0M
2023-02-08 5.71 5.72 5.64 5.65 16.6M
2023-02-07 5.75 5.78 5.67 5.70 18.3M
2023-02-06 5.73 5.77 5.70 5.76 17.4M
2023-02-03 5.80 5.83 5.73 5.81 25.3M
2023-02-02 5.96 5.96 5.81 5.83 38.2M
2023-02-01 5.80 5.91 5.76 5.87 28.7M
2023-01-31 5.80 5.82 5.72 5.75 16.3M
2023-01-30 5.92 5.95 5.79 5.80 28.1M
2023-01-20 5.90 5.90 5.80 5.85 27.1M
2023-01-19 5.79 5.89 5.77 5.89 27.1M
2023-01-18 5.77 5.83 5.75 5.80 28.3M
2023-01-17 5.67 5.82 5.67 5.79 51.8M
2023-01-16 5.53 5.75 5.52 5.66 65.4M
2023-01-13 5.45 5.54 5.43 5.54 21.9M
2023-01-12 5.42 5.46 5.37 5.45 16.0M
2023-01-11 5.43 5.47 5.39 5.42 13.0M
2023-01-10 5.43 5.47 5.40 5.42 11.8M
2023-01-09 5.43 5.48 5.39 5.42 17.4M
2023-01-06 5.40 5.44 5.37 5.38 11.2M
2023-01-05 5.37 5.43 5.35 5.39 17.9M
2023-01-04 5.35 5.38 5.33 5.35 11.9M
2023-01-03 5.30 5.36 5.27 5.35 14.4M