Hunan Chen Dian International Development Co Ltd (600969)

600969
🏛️ 중국 →
7.13
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
2022-12-30 7.38 7.44 7.31 7.42 2.4M
2022-12-29 7.37 7.43 7.30 7.33 2.3M
2022-12-28 7.37 7.50 7.28 7.40 3.9M
2022-12-27 7.30 7.38 7.27 7.37 2.9M
2022-12-26 7.23 7.30 7.12 7.28 2.5M
2022-12-23 7.20 7.28 7.15 7.23 2.8M
2022-12-22 7.33 7.38 7.18 7.20 2.8M
2022-12-21 7.43 7.47 7.32 7.34 2.3M
2022-12-20 7.32 7.44 7.26 7.43 3.4M
2022-12-19 7.70 7.71 7.30 7.33 6.8M
2022-12-16 7.68 7.75 7.62 7.72 3.2M
2022-12-15 7.64 7.71 7.63 7.68 1.9M
2022-12-14 7.76 7.79 7.64 7.66 2.8M
2022-12-13 7.70 7.76 7.66 7.73 2.7M
2022-12-12 7.83 7.83 7.67 7.69 4.5M
2022-12-09 7.93 7.94 7.81 7.82 3.6M
2022-12-08 7.99 8.01 7.88 7.90 4.1M
2022-12-07 8.04 8.06 7.96 7.99 3.9M
2022-12-06 8.18 8.22 8.03 8.06 4.6M
2022-12-05 8.13 8.23 8.08 8.22 5.0M
2022-12-02 8.18 8.18 8.06 8.14 4.1M
2022-12-01 8.24 8.26 8.15 8.17 4.5M
2022-11-30 8.14 8.25 8.11 8.20 5.4M
2022-11-29 8.10 8.14 8.05 8.14 4.5M
2022-11-28 8.03 8.10 7.85 8.08 4.1M
2022-11-25 8.10 8.10 7.98 8.03 3.3M
2022-11-24 8.00 8.15 7.99 8.08 4.6M
2022-11-23 7.89 8.02 7.85 8.00 4.6M
2022-11-22 7.95 8.05 7.88 7.89 3.8M
2022-11-21 7.93 7.94 7.73 7.90 3.3M
2022-11-18 8.05 8.07 7.95 7.97 4.3M
2022-11-17 8.10 8.10 8.01 8.05 3.1M
2022-11-16 8.09 8.23 8.08 8.10 5.0M
2022-11-15 8.06 8.09 8.02 8.09 3.6M
2022-11-14 8.06 8.11 8.00 8.05 3.4M
2022-11-11 8.14 8.20 8.03 8.06 4.9M
2022-11-10 8.01 8.12 7.97 8.07 5.2M
2022-11-09 8.14 8.18 8.05 8.13 5.2M
2022-11-08 8.08 8.22 7.97 8.13 4.7M
2022-11-07 8.10 8.10 8.01 8.08 4.8M
2022-11-04 7.92 8.09 7.87 8.06 5.2M
2022-11-03 7.90 7.95 7.85 7.92 3.8M
2022-11-02 8.04 8.04 7.89 7.94 5.5M
2022-11-01 7.71 8.07 7.71 8.06 5.8M
2022-10-31 7.63 7.78 7.58 7.70 5.1M
2022-10-28 8.00 8.17 7.68 7.70 8.4M
2022-10-27 8.10 8.13 7.86 7.92 5.1M
2022-10-26 8.10 8.16 8.02 8.08 4.4M
2022-10-25 8.25 8.29 8.00 8.06 7.6M
2022-10-24 8.34 8.60 8.23 8.26 8.2M
2022-10-21 8.22 8.49 8.21 8.34 5.1M
2022-10-20 8.10 8.31 8.05 8.24 4.6M
2022-10-19 8.06 8.22 8.00 8.10 3.8M
2022-10-18 8.09 8.16 8.06 8.07 3.2M
2022-10-17 8.10 8.12 7.96 8.11 4.2M
2022-10-14 7.79 8.11 7.71 8.08 7.3M
2022-10-13 7.73 7.84 7.67 7.75 3.2M
2022-10-12 7.57 7.74 7.49 7.74 3.1M
2022-10-11 7.39 7.59 7.24 7.57 3.8M
2022-10-10 7.47 7.65 7.36 7.39 2.6M
2022-09-30 7.51 7.55 7.43 7.45 2.0M
2022-09-29 7.63 7.73 7.47 7.53 2.9M
2022-09-28 7.89 7.95 7.59 7.61 3.9M
2022-09-27 7.60 8.03 7.54 7.89 5.4M
2022-09-26 7.82 7.82 7.52 7.54 3.6M
2022-09-23 8.01 8.03 7.76 7.80 4.2M
2022-09-22 7.89 7.97 7.82 7.93 4.0M
2022-09-21 7.85 7.98 7.68 7.93 5.9M
2022-09-20 7.60 7.83 7.54 7.82 5.8M
2022-09-19 7.50 7.62 7.30 7.54 5.8M
2022-09-16 7.88 7.89 7.50 7.50 7.8M
2022-09-15 8.20 8.30 7.79 7.89 9.2M
2022-09-14 8.30 8.38 8.12 8.18 7.8M
2022-09-13 8.65 8.65 8.36 8.41 7.2M
2022-09-09 8.65 8.88 8.52 8.58 8.6M
2022-09-08 9.01 9.01 8.37 8.63 18.0M
2022-09-07 9.17 9.35 9.11 9.30 8.4M
2022-09-06 9.09 9.13 8.91 9.11 5.3M
2022-09-05 8.80 9.05 8.79 9.00 6.4M
2022-09-02 8.87 9.02 8.73 8.81 5.9M
2022-09-01 8.72 9.02 8.60 8.73 6.7M
2022-08-31 9.06 9.07 8.57 8.60 10.7M
2022-08-30 9.43 9.48 8.99 9.07 8.9M
2022-08-29 8.95 9.45 8.65 9.34 14.1M
2022-08-26 9.48 9.48 9.06 9.10 18.9M
2022-08-25 9.08 9.97 9.07 9.57 27.8M
2022-08-24 9.24 9.25 8.93 9.06 8.7M
2022-08-23 9.02 9.33 9.02 9.19 8.6M
2022-08-22 9.09 9.32 9.08 9.11 9.1M
2022-08-19 8.90 9.18 8.79 9.09 10.3M
2022-08-18 9.00 9.10 8.88 8.90 6.3M
2022-08-17 8.96 9.10 8.91 9.03 8.2M
2022-08-16 8.97 9.02 8.78 8.96 9.5M
2022-08-15 8.55 8.85 8.49 8.84 9.3M
2022-08-12 8.55 8.65 8.50 8.55 4.9M
2022-08-11 8.43 8.55 8.38 8.50 5.7M
2022-08-10 8.45 8.45 8.28 8.40 4.8M
2022-08-09 8.42 8.50 8.38 8.42 4.2M
2022-08-08 8.41 8.52 8.35 8.47 5.0M
2022-08-05 8.48 8.48 8.29 8.41 4.5M
2022-08-04 8.31 8.41 8.23 8.40 4.7M
2022-08-03 8.29 8.55 8.17 8.23 7.3M
2022-08-02 8.81 8.81 8.13 8.24 12.7M
2022-08-01 8.91 9.00 8.74 8.93 7.7M
2022-07-29 8.92 9.28 8.88 9.03 9.6M
2022-07-28 9.10 9.20 8.91 8.94 8.0M
2022-07-27 9.00 9.08 8.87 9.02 6.5M
2022-07-26 8.87 8.97 8.73 8.97 7.1M
2022-07-25 9.15 9.21 8.80 8.90 11.0M
2022-07-22 9.03 9.25 8.97 9.19 10.0M
2022-07-21 9.34 9.38 9.00 9.03 12.4M
2022-07-20 9.55 9.57 9.31 9.39 10.3M
2022-07-19 9.72 9.79 9.50 9.52 11.7M
2022-07-18 9.19 9.81 9.19 9.70 18.8M
2022-07-15 9.54 9.58 9.11 9.17 13.8M
2022-07-14 10.44 10.44 9.42 9.46 32.8M
2022-07-13 9.95 10.37 9.89 10.37 19.8M
2022-07-12 10.01 10.35 9.89 10.03 16.3M
2022-07-11 9.80 10.25 9.80 10.09 17.7M
2022-07-08 10.10 10.17 9.73 9.85 13.0M
2022-07-07 9.86 10.20 9.75 10.15 19.9M
2022-07-06 9.94 10.11 9.67 9.75 13.6M
2022-07-05 10.05 10.25 9.89 10.00 15.4M
2022-07-04 9.85 10.22 9.85 10.05 18.4M
2022-07-01 9.85 10.11 9.82 9.83 16.4M
2022-06-30 10.05 10.12 9.79 9.88 20.6M
2022-06-29 10.21 10.50 10.00 10.06 29.6M
2022-06-28 9.97 10.77 9.95 10.29 51.0M
2022-06-27 8.89 9.79 8.89 9.79 15.5M
2022-06-24 9.02 9.02 8.83 8.90 5.6M
2022-06-23 8.80 9.02 8.64 9.01 9.2M
2022-06-22 9.00 9.07 8.77 8.88 7.4M
2022-06-21 9.27 9.27 8.80 8.90 11.4M
2022-06-20 9.00 9.19 8.93 9.11 8.5M
2022-06-17 9.23 9.29 8.93 9.02 13.2M
2022-06-16 9.22 9.37 9.10 9.35 11.3M
2022-06-15 9.50 9.60 9.19 9.19 18.4M
2022-06-14 9.45 9.59 9.14 9.59 19.0M
2022-06-13 9.60 9.79 9.26 9.40 21.3M
2022-06-10 9.30 10.07 9.26 9.68 30.9M
2022-06-09 9.12 9.58 9.05 9.41 30.4M
2022-06-08 8.92 9.22 8.80 9.03 16.7M
2022-06-07 9.29 9.40 9.08 9.09 16.4M
2022-06-06 8.83 9.46 8.67 9.28 28.0M
2022-06-02 8.79 8.90 8.69 8.83 13.0M
2022-06-01 9.07 9.07 8.57 8.88 27.1M
2022-05-31 9.29 9.45 9.12 9.19 24.2M
2022-05-30 9.10 9.45 8.91 9.45 30.1M
2022-05-27 9.07 9.14 8.84 8.99 15.8M
2022-05-26 9.22 9.22 8.89 9.07 20.6M
2022-05-25 8.66 9.35 8.66 9.25 33.6M
2022-05-24 8.88 9.07 8.55 8.70 26.3M
2022-05-23 9.00 9.02 8.75 8.85 14.8M
2022-05-20 9.17 9.28 8.93 8.98 16.1M
2022-05-19 9.00 9.15 8.89 9.07 18.6M
2022-05-18 8.81 9.45 8.79 9.24 31.8M
2022-05-17 9.17 9.18 8.80 8.89 22.8M
2022-05-16 9.46 9.56 8.91 9.16 35.5M
2022-05-13 9.22 9.94 9.05 9.58 37.3M
2022-05-12 8.95 9.75 8.95 9.31 48.8M
2022-05-11 9.98 10.56 9.18 9.20 72.8M
2022-05-10 8.55 9.60 8.55 9.60 37.8M
2022-05-09 8.36 9.09 8.26 8.73 39.5M
2022-05-06 8.30 8.88 8.29 8.52 45.9M
2022-05-05 7.55 8.29 7.53 8.29 9.5M
2022-04-29 7.56 7.69 7.38 7.54 16.4M
2022-04-28 7.12 7.53 7.05 7.37 15.4M
2022-04-27 7.12 7.25 6.89 7.25 16.6M
2022-04-26 7.00 7.22 6.85 6.88 13.4M
2022-04-25 7.59 7.70 6.94 6.96 16.4M
2022-04-22 7.38 7.75 7.13 7.71 20.4M
2022-04-21 8.20 8.28 7.42 7.42 24.9M
2022-04-20 8.40 8.52 8.16 8.24 19.8M
2022-04-19 8.20 8.70 8.12 8.47 22.0M
2022-04-18 8.13 8.44 8.12 8.24 18.1M
2022-04-15 8.20 8.71 8.15 8.32 26.7M
2022-04-14 8.75 9.18 8.41 8.47 41.7M
2022-04-13 7.74 8.54 7.71 8.54 15.0M
2022-04-12 7.53 7.76 7.53 7.76 4.6M
2022-04-11 7.71 7.81 7.55 7.59 6.6M
2022-04-08 7.95 8.02 7.66 7.71 8.1M
2022-04-07 8.12 8.15 7.89 7.90 8.2M
2022-04-06 7.89 8.28 7.88 8.17 12.1M
2022-04-01 8.10 8.12 7.85 7.95 12.1M
2022-03-31 7.82 8.48 7.81 8.21 19.6M
2022-03-30 7.91 7.99 7.75 7.85 7.7M
2022-03-29 7.99 8.00 7.77 7.82 7.7M
2022-03-28 7.90 8.03 7.78 8.02 9.0M
2022-03-25 7.81 8.10 7.68 7.89 10.8M
2022-03-24 7.95 8.09 7.79 7.82 9.5M
2022-03-23 8.00 8.37 7.96 8.06 13.7M
2022-03-22 7.91 8.08 7.82 7.98 14.6M
2022-03-21 7.86 8.19 7.75 8.00 30.5M
2022-03-18 7.11 7.87 7.10 7.87 20.6M
2022-03-17 7.30 7.39 7.13 7.15 6.2M
2022-03-16 7.10 7.32 6.98 7.30 8.6M
2022-03-15 7.26 7.35 6.94 7.05 8.9M
2022-03-14 7.49 7.64 7.26 7.26 6.0M
2022-03-11 7.52 7.57 7.30 7.47 5.1M
2022-03-10 7.50 7.65 7.39 7.57 5.4M
2022-03-09 7.42 7.56 7.15 7.45 7.0M
2022-03-08 7.60 7.65 7.37 7.40 6.4M
2022-03-07 7.65 7.83 7.59 7.64 4.5M
2022-03-04 7.77 7.78 7.60 7.69 7.2M
2022-03-03 7.60 7.88 7.50 7.80 10.0M
2022-03-02 7.36 7.56 7.33 7.51 5.3M
2022-03-01 7.27 7.40 7.25 7.37 3.7M
2022-02-28 7.27 7.39 7.16 7.29 3.9M
2022-02-25 7.05 7.26 7.05 7.25 4.7M
2022-02-24 7.16 7.27 6.94 7.04 4.7M
2022-02-23 7.18 7.30 7.15 7.18 3.6M
2022-02-22 7.30 7.32 7.14 7.17 4.1M
2022-02-21 7.05 7.38 7.05 7.32 7.6M
2022-02-18 7.02 7.10 6.96 7.07 2.7M
2022-02-17 7.04 7.12 6.99 7.03 3.8M
2022-02-16 7.02 7.10 7.00 7.04 2.9M
2022-02-15 7.03 7.11 6.92 6.96 4.0M
2022-02-14 7.06 7.15 6.98 7.02 3.0M
2022-02-11 7.25 7.25 7.04 7.08 4.3M
2022-02-10 7.30 7.35 7.23 7.27 2.8M
2022-02-09 7.28 7.32 7.18 7.29 3.6M
2022-02-08 7.06 7.29 7.01 7.29 4.3M
2022-02-07 7.00 7.10 6.96 7.04 4.0M
2022-01-28 6.85 6.97 6.75 6.89 3.5M
2022-01-27 6.96 6.99 6.79 6.83 3.1M
2022-01-26 6.91 7.02 6.87 6.96 2.9M
2022-01-25 7.18 7.22 6.88 6.88 5.0M
2022-01-24 7.31 7.35 7.17 7.18 2.8M
2022-01-21 7.31 7.42 7.26 7.30 3.7M
2022-01-20 7.50 7.50 7.29 7.31 5.3M
2022-01-19 7.42 7.51 7.38 7.47 3.9M
2022-01-18 7.51 7.59 7.38 7.41 4.4M
2022-01-17 7.50 7.62 7.46 7.48 5.8M
2022-01-14 7.72 7.75 7.48 7.48 6.8M
2022-01-13 7.79 7.83 7.71 7.72 3.5M
2022-01-12 7.85 7.93 7.74 7.78 4.5M
2022-01-11 7.66 8.08 7.65 7.80 8.6M
2022-01-10 7.74 7.74 7.61 7.68 4.4M
2022-01-07 8.00 8.03 7.72 7.73 5.3M
2022-01-06 7.92 8.07 7.88 8.00 5.1M
2022-01-05 8.17 8.18 7.85 7.90 8.5M
2022-01-04 8.05 8.31 7.98 8.12 11.8M