Chengzhi Shareholding Co Ltd (000990)

000990
🏛️ 중국 →
7.31
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 15.80 16.04 15.52 15.82 19.3M
2021-12-30 16.00 16.30 15.73 15.90 32.2M
2021-12-29 15.64 16.05 15.55 15.77 21.7M
2021-12-28 15.96 16.06 15.48 15.71 21.9M
2021-12-27 15.28 16.25 15.25 15.94 34.6M
2021-12-24 15.70 15.70 15.16 15.31 24.0M
2021-12-23 15.77 15.99 15.62 15.65 26.4M
2021-12-22 15.72 16.05 15.32 15.86 37.9M
2021-12-21 15.60 16.04 15.38 15.52 51.3M
2021-12-20 14.65 15.66 14.62 15.66 58.0M
2021-12-17 14.45 14.48 14.21 14.24 10.6M
2021-12-16 14.10 14.43 14.00 14.42 17.0M
2021-12-15 14.26 14.36 14.06 14.09 13.6M
2021-12-14 14.53 14.66 14.17 14.24 16.3M
2021-12-13 14.65 14.92 14.46 14.53 15.1M
2021-12-10 14.70 14.77 14.51 14.58 11.9M
2021-12-09 14.93 15.07 14.73 14.78 13.3M
2021-12-08 14.93 15.11 14.90 14.93 11.2M
2021-12-07 15.30 15.38 14.83 14.92 16.2M
2021-12-06 15.15 15.42 15.13 15.30 18.3M
2021-12-03 15.09 15.20 14.85 15.09 10.1M
2021-12-02 15.35 15.39 15.04 15.14 13.9M
2021-12-01 14.81 15.38 14.76 15.34 18.7M
2021-11-30 14.95 15.08 14.73 14.81 10.5M
2021-11-29 14.70 14.87 14.57 14.75 7.8M
2021-11-26 14.92 15.05 14.80 14.93 7.3M
2021-11-25 15.08 15.08 14.84 14.92 7.3M
2021-11-24 15.16 15.16 14.84 14.98 10.4M
2021-11-23 15.14 15.16 14.98 15.14 10.2M
2021-11-22 15.24 15.38 15.05 15.08 14.1M
2021-11-19 14.69 15.19 14.60 15.12 15.3M
2021-11-18 14.72 15.12 14.64 14.80 18.8M
2021-11-17 14.37 14.64 14.35 14.53 11.4M
2021-11-16 14.52 14.68 14.40 14.46 11.5M
2021-11-15 14.68 14.78 14.18 14.52 15.0M
2021-11-12 14.21 14.42 14.12 14.38 12.0M
2021-11-11 13.98 14.29 13.98 14.21 10.8M
2021-11-10 14.07 14.14 13.81 14.12 11.5M
2021-11-09 13.96 14.23 13.89 14.19 10.5M
2021-11-08 13.83 14.00 13.56 13.87 9.0M
2021-11-05 14.08 14.12 13.82 13.82 9.8M
2021-11-04 14.01 14.15 13.91 14.08 8.5M
2021-11-03 13.82 14.24 13.80 14.02 9.8M
2021-11-02 14.19 14.21 13.64 13.86 13.4M
2021-11-01 14.10 14.31 13.98 14.23 10.1M
2021-10-29 14.05 14.25 13.86 14.16 10.0M
2021-10-28 14.18 14.35 13.88 13.94 12.9M
2021-10-27 14.50 14.59 14.16 14.22 11.5M
2021-10-26 14.80 14.96 14.50 14.54 14.8M
2021-10-25 14.82 14.97 14.56 14.90 11.8M
2021-10-22 15.38 15.43 14.85 14.90 15.1M
2021-10-21 15.90 15.98 15.40 15.44 14.8M
2021-10-20 15.96 16.30 15.51 15.96 17.6M
2021-10-19 15.94 16.05 15.28 15.95 16.1M
2021-10-18 15.00 16.05 14.93 16.02 21.2M
2021-10-15 16.02 16.02 15.00 15.00 28.2M
2021-10-14 16.30 16.86 16.08 16.66 12.6M
2021-10-13 16.63 16.69 15.86 16.44 16.8M
2021-10-12 16.84 17.28 16.41 16.62 26.6M
2021-10-11 15.75 16.68 15.73 16.41 18.4M
2021-10-08 17.70 17.70 15.65 15.77 20.9M
2021-09-30 16.00 16.50 15.77 16.24 13.3M
2021-09-29 15.84 17.43 15.76 16.38 23.8M
2021-09-28 15.82 16.15 15.51 15.99 9.4M
2021-09-27 16.79 16.88 15.59 15.68 19.1M
2021-09-24 17.17 17.34 16.70 16.79 16.3M
2021-09-23 17.70 18.28 17.28 17.34 17.0M
2021-09-22 17.00 17.58 16.87 17.52 13.3M
2021-09-17 17.69 17.75 16.87 17.16 19.7M
2021-09-16 17.45 18.98 17.38 17.85 36.6M
2021-09-15 17.04 17.55 17.00 17.27 11.9M
2021-09-14 17.33 17.62 16.97 17.07 15.7M
2021-09-13 17.24 17.54 17.02 17.34 15.1M
2021-09-10 17.48 18.20 17.30 17.35 18.3M
2021-09-09 17.45 17.64 17.11 17.44 14.9M
2021-09-08 17.24 17.57 16.80 17.45 19.1M
2021-09-07 17.11 17.34 16.40 17.23 25.4M
2021-09-06 18.42 18.96 16.52 16.65 48.6M
2021-09-03 17.07 18.25 16.69 18.25 33.2M
2021-09-02 16.31 16.64 16.01 16.59 13.6M
2021-09-01 16.95 17.22 16.06 16.30 22.7M
2021-08-31 18.09 18.10 16.86 16.94 26.0M
2021-08-30 18.00 18.55 17.88 18.20 23.4M
2021-08-27 17.52 18.17 17.14 17.72 20.8M
2021-08-26 17.35 17.76 17.16 17.43 14.6M
2021-08-25 17.10 17.59 16.96 17.42 13.7M
2021-08-24 17.40 17.40 17.03 17.09 12.7M
2021-08-23 17.35 17.46 16.96 17.34 12.7M
2021-08-20 17.30 17.39 16.95 17.30 9.4M
2021-08-19 17.75 17.75 16.95 17.30 12.5M
2021-08-18 17.38 17.72 17.10 17.57 13.7M
2021-08-17 17.51 17.69 16.96 17.15 15.1M
2021-08-16 17.44 18.12 17.40 17.50 15.9M
2021-08-13 17.49 17.74 17.36 17.43 13.1M
2021-08-12 17.80 17.95 17.30 17.38 20.0M
2021-08-11 17.90 18.29 17.55 18.11 19.1M
2021-08-10 17.85 18.07 17.60 17.78 19.0M
2021-08-09 17.23 18.15 17.12 17.91 26.5M
2021-08-06 16.70 17.28 16.70 16.96 16.1M
2021-08-05 17.10 17.50 16.77 16.93 25.2M
2021-08-04 17.28 17.40 16.73 16.92 39.5M
2021-08-03 16.07 17.47 16.07 17.47 54.2M
2021-08-02 15.22 16.08 15.15 15.88 28.9M
2021-07-30 14.42 15.23 14.38 14.88 14.6M
2021-07-29 14.34 14.94 14.23 14.57 17.9M
2021-07-28 14.81 14.97 14.09 14.11 23.5M
2021-07-27 15.45 15.70 14.34 15.09 29.1M
2021-07-26 15.22 15.37 14.95 15.19 13.1M
2021-07-23 15.04 15.47 14.99 15.11 11.7M
2021-07-22 15.10 15.13 14.93 15.05 9.7M
2021-07-21 15.14 15.19 14.94 15.08 12.4M
2021-07-20 14.70 15.15 14.65 15.09 11.9M
2021-07-19 15.07 15.15 14.75 14.94 11.1M
2021-07-16 14.91 15.35 14.81 14.92 12.5M
2021-07-15 14.60 14.80 14.40 14.77 15.0M
2021-07-14 14.80 15.13 14.67 14.77 13.4M
2021-07-13 14.45 14.90 14.38 14.67 14.2M
2021-07-12 14.57 14.74 14.27 14.51 17.5M
2021-07-09 14.10 14.66 14.10 14.60 20.4M
2021-07-08 13.90 14.49 13.77 14.18 22.8M
2021-07-07 13.60 14.30 13.40 14.22 33.5M
2021-07-06 12.81 13.05 12.71 13.04 6.7M
2021-07-05 12.75 12.88 12.73 12.76 3.9M
2021-07-02 12.81 12.98 12.67 12.82 5.1M
2021-07-01 12.70 13.02 12.70 12.80 7.1M
2021-06-30 12.74 12.97 12.68 12.73 5.1M
2021-06-29 12.86 12.89 12.62 12.65 4.2M
2021-06-28 12.77 12.88 12.65 12.85 5.2M
2021-06-25 12.59 12.83 12.52 12.77 5.9M
2021-06-24 12.73 12.73 12.56 12.59 4.4M
2021-06-23 12.51 12.75 12.47 12.68 7.5M
2021-06-22 12.42 12.53 12.39 12.51 6.0M
2021-06-21 12.75 12.87 12.33 12.45 11.2M
2021-06-18 13.15 13.16 12.72 12.75 12.7M
2021-06-17 13.23 13.33 13.13 13.18 7.6M
2021-06-16 13.66 13.66 13.11 13.23 9.3M
2021-06-15 13.39 13.76 13.30 13.58 12.4M
2021-06-11 13.28 13.34 13.15 13.34 7.2M
2021-06-10 13.20 13.35 13.16 13.19 5.8M
2021-06-09 13.34 13.34 13.11 13.16 6.9M
2021-06-08 13.40 13.58 13.20 13.30 6.6M
2021-06-07 13.12 13.59 13.10 13.36 10.2M
2021-06-04 13.25 13.26 13.06 13.08 5.4M
2021-06-03 13.22 13.35 13.14 13.24 5.5M
2021-06-02 13.20 13.29 13.12 13.23 5.8M
2021-06-01 13.38 13.38 13.09 13.20 7.4M
2021-05-31 13.30 13.42 12.98 13.41 8.6M
2021-05-28 13.57 13.94 13.31 13.38 13.2M
2021-05-27 13.24 13.31 13.11 13.19 5.3M
2021-05-26 13.10 13.31 12.97 13.25 7.7M
2021-05-25 12.92 13.15 12.92 13.10 6.4M
2021-05-24 12.93 13.13 12.91 12.97 4.4M
2021-05-21 12.90 13.09 12.70 12.86 5.7M
2021-05-20 13.40 13.48 12.88 12.93 12.1M
2021-05-19 13.89 13.89 13.35 13.52 15.1M
2021-05-18 13.79 14.04 13.65 14.02 10.2M
2021-05-17 13.71 14.27 13.63 13.71 15.2M
2021-05-14 14.63 14.74 13.85 14.03 28.2M
2021-05-13 14.98 15.54 14.37 14.77 41.5M
2021-05-12 13.92 14.16 13.65 14.13 11.4M
2021-05-11 13.90 14.19 13.59 14.03 8.9M
2021-05-10 13.83 14.22 13.83 14.01 8.2M
2021-05-07 13.91 14.09 13.78 13.83 8.7M
2021-05-06 13.55 14.25 13.52 13.91 14.1M
2021-04-30 13.69 13.76 13.33 13.51 7.5M
2021-04-29 12.91 13.80 12.86 13.69 14.2M
2021-04-28 13.00 13.11 12.90 12.98 4.6M
2021-04-27 13.07 13.26 12.97 13.11 4.3M
2021-04-26 13.18 13.51 13.08 13.12 6.4M
2021-04-23 13.25 13.27 13.01 13.19 4.4M
2021-04-22 13.18 13.56 13.16 13.20 5.7M
2021-04-21 13.35 13.41 13.10 13.15 6.7M
2021-04-20 13.61 13.67 13.33 13.41 6.8M
2021-04-19 13.65 13.74 13.48 13.51 8.3M
2021-04-16 12.97 13.64 12.91 13.58 11.0M
2021-04-15 12.88 13.13 12.77 12.98 5.4M
2021-04-14 13.00 13.10 12.85 13.03 4.1M
2021-04-13 13.11 13.22 12.85 12.94 5.8M
2021-04-12 13.47 13.54 13.11 13.15 9.9M
2021-04-09 12.56 13.54 12.56 13.28 15.1M
2021-04-08 13.50 13.60 12.72 12.76 14.5M
2021-04-07 13.32 13.39 13.05 13.12 5.3M
2021-04-06 12.83 13.38 12.82 13.25 5.4M
2021-04-02 12.93 13.09 12.78 12.86 3.6M
2021-04-01 12.70 13.01 12.67 12.99 3.5M
2021-03-31 12.51 12.77 12.35 12.72 4.0M
2021-03-30 12.75 12.78 12.49 12.50 4.1M
2021-03-29 12.82 12.84 12.51 12.73 7.1M
2021-03-26 12.91 13.06 12.80 13.01 4.7M
2021-03-25 13.19 13.24 12.90 12.93 4.7M
2021-03-24 12.95 13.26 12.88 13.18 5.6M
2021-03-23 13.28 13.42 12.90 12.99 6.2M
2021-03-22 13.16 13.52 13.11 13.35 4.9M
2021-03-19 13.07 13.27 13.03 13.22 4.3M
2021-03-18 13.26 13.42 13.08 13.20 4.8M
2021-03-17 13.26 13.44 13.06 13.33 4.6M
2021-03-16 13.26 13.61 13.21 13.26 4.6M
2021-03-15 13.06 13.73 13.05 13.42 7.7M
2021-03-12 13.13 13.30 13.03 13.20 4.6M
2021-03-11 13.29 13.29 13.01 13.16 5.5M
2021-03-10 13.65 13.70 13.11 13.15 7.2M
2021-03-09 13.27 13.86 13.25 13.62 10.7M
2021-03-08 13.90 14.09 13.63 13.71 8.0M
2021-03-05 13.60 13.79 12.95 13.67 13.7M
2021-03-04 14.20 14.60 13.95 14.38 11.6M
2021-03-03 14.10 14.27 13.94 14.20 10.9M
2021-03-02 13.92 14.16 13.53 14.00 10.4M
2021-03-01 12.98 13.98 12.97 13.87 13.5M
2021-02-26 12.56 12.98 12.49 12.81 5.9M
2021-02-25 13.42 13.56 12.82 12.94 9.0M
2021-02-24 12.71 13.26 12.67 13.01 9.3M
2021-02-23 12.57 12.98 12.51 12.69 6.9M
2021-02-22 12.58 12.98 12.51 12.60 8.9M
2021-02-19 11.77 12.66 11.77 12.49 7.8M
2021-02-18 11.45 11.87 11.45 11.84 5.5M
2021-02-10 11.17 11.36 11.08 11.28 4.3M
2021-02-09 10.98 11.24 10.98 11.14 3.8M
2021-02-08 11.11 11.15 10.64 11.08 4.6M
2021-02-05 10.92 11.22 10.84 11.03 3.8M
2021-02-04 11.30 11.47 10.90 10.91 6.4M
2021-02-03 11.18 11.40 11.04 11.28 6.8M
2021-02-02 10.67 11.26 10.67 11.18 7.0M
2021-02-01 10.61 10.72 10.40 10.66 4.2M
2021-01-29 10.95 11.03 10.46 10.61 6.6M
2021-01-28 10.88 11.12 10.88 10.94 4.4M
2021-01-27 11.27 11.28 10.99 11.00 4.1M
2021-01-26 11.21 11.37 11.04 11.11 4.1M
2021-01-25 11.44 11.50 11.20 11.25 5.1M
2021-01-22 11.60 11.61 11.41 11.51 4.1M
2021-01-21 11.45 11.84 11.33 11.59 6.6M
2021-01-20 11.44 11.49 11.30 11.44 3.6M
2021-01-19 11.66 11.66 11.31 11.43 8.1M
2021-01-18 11.26 12.34 11.18 11.70 12.6M
2021-01-15 11.31 11.47 11.11 11.22 4.5M
2021-01-14 11.02 11.35 10.97 11.30 4.7M
2021-01-13 11.25 11.32 10.91 11.06 5.6M
2021-01-12 11.22 11.35 11.14 11.23 3.9M
2021-01-11 11.41 11.46 11.15 11.21 5.3M
2021-01-08 11.28 11.64 11.16 11.50 8.2M
2021-01-07 11.48 11.75 11.05 11.29 8.3M
2021-01-06 11.77 11.80 11.02 11.40 12.8M
2021-01-05 11.88 12.09 11.61 11.79 6.6M
2021-01-04 12.00 12.15 11.83 11.96 6.6M