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
2023-12-29 6.50 6.54 6.45 6.50 2.8M
2023-12-28 6.36 6.52 6.31 6.51 2.4M
2023-12-27 6.31 6.41 6.26 6.39 2.6M
2023-12-26 6.34 6.39 6.28 6.31 2.3M
2023-12-25 6.41 6.45 6.30 6.33 3.1M
2023-12-22 6.51 6.55 6.39 6.42 4.3M
2023-12-21 6.48 6.57 6.37 6.50 3.4M
2023-12-20 6.47 6.64 6.47 6.51 3.5M
2023-12-19 6.61 6.62 6.41 6.48 4.0M
2023-12-18 6.75 6.75 6.56 6.60 5.8M
2023-12-15 6.77 6.79 6.70 6.76 4.7M
2023-12-14 6.68 6.81 6.63 6.76 5.6M
2023-12-13 6.60 6.75 6.58 6.65 4.7M
2023-12-12 6.56 6.59 6.49 6.58 3.1M
2023-12-11 6.36 6.57 6.34 6.54 5.2M
2023-12-08 6.64 6.67 6.44 6.46 4.9M
2023-12-07 6.64 6.66 6.59 6.64 2.2M
2023-12-06 6.57 6.66 6.53 6.64 2.6M
2023-12-05 6.64 6.67 6.57 6.57 2.3M
2023-12-04 6.63 6.68 6.59 6.66 2.8M
2023-12-01 6.63 6.68 6.60 6.63 2.7M
2023-11-30 6.63 6.65 6.58 6.63 2.1M
2023-11-29 6.66 6.69 6.59 6.60 2.6M
2023-11-28 6.63 6.68 6.58 6.68 3.0M
2023-11-27 6.62 6.66 6.57 6.63 3.1M
2023-11-24 6.68 6.69 6.59 6.61 2.2M
2023-11-23 6.60 6.67 6.59 6.67 2.2M
2023-11-22 6.61 6.69 6.60 6.60 2.6M
2023-11-21 6.64 6.71 6.61 6.62 3.3M
2023-11-20 6.60 6.65 6.59 6.61 2.8M
2023-11-17 6.58 6.63 6.56 6.57 2.3M
2023-11-16 6.60 6.65 6.58 6.58 2.1M
2023-11-15 6.62 6.66 6.59 6.62 1.7M
2023-11-14 6.64 6.67 6.59 6.61 2.1M
2023-11-13 6.61 6.69 6.59 6.65 3.1M
2023-11-10 6.55 6.62 6.48 6.59 2.7M
2023-11-09 6.57 6.62 6.55 6.57 2.5M
2023-11-08 6.58 6.62 6.53 6.58 2.2M
2023-11-07 6.58 6.63 6.52 6.62 2.7M
2023-11-06 6.54 6.59 6.52 6.57 2.7M
2023-11-03 6.53 6.58 6.50 6.54 2.0M
2023-11-02 6.50 6.55 6.48 6.51 2.3M
2023-11-01 6.46 6.52 6.45 6.51 2.6M
2023-10-31 6.43 6.48 6.42 6.46 2.1M
2023-10-30 6.47 6.51 6.40 6.44 3.8M
2023-10-27 6.41 6.51 6.39 6.51 2.8M
2023-10-26 6.33 6.44 6.30 6.42 3.3M
2023-10-25 6.30 6.41 6.30 6.37 3.1M
2023-10-24 6.09 6.27 6.09 6.26 3.9M
2023-10-23 6.23 6.24 6.06 6.10 2.6M
2023-10-20 6.25 6.30 6.20 6.23 2.0M
2023-10-19 6.23 6.35 6.18 6.27 3.1M
2023-10-18 6.43 6.43 6.24 6.25 2.8M
2023-10-17 6.48 6.50 6.41 6.42 2.1M
2023-10-16 6.40 6.46 6.40 6.43 1.9M
2023-10-13 6.54 6.54 6.42 6.43 2.3M
2023-10-12 6.49 6.54 6.47 6.51 1.7M
2023-10-11 6.56 6.56 6.44 6.48 3.7M
2023-10-10 6.58 6.60 6.52 6.53 2.5M
2023-10-09 6.62 6.64 6.53 6.56 3.3M
2023-09-28 6.61 6.65 6.59 6.64 2.8M
2023-09-27 6.59 6.63 6.55 6.58 2.4M
2023-09-26 6.61 6.63 6.54 6.58 2.0M
2023-09-25 6.67 6.67 6.59 6.60 2.6M
2023-09-22 6.62 6.69 6.62 6.67 2.3M
2023-09-21 6.70 6.71 6.63 6.64 1.6M
2023-09-20 6.72 6.73 6.67 6.68 1.8M
2023-09-19 6.76 6.76 6.70 6.72 2.2M
2023-09-18 6.69 6.76 6.63 6.75 3.0M
2023-09-15 6.72 6.72 6.66 6.70 2.6M
2023-09-14 6.70 6.77 6.64 6.70 2.7M
2023-09-13 6.72 6.75 6.65 6.70 2.8M
2023-09-12 6.70 6.73 6.69 6.72 1.9M
2023-09-11 6.71 6.72 6.63 6.71 2.2M
2023-09-08 6.61 6.73 6.61 6.67 2.4M
2023-09-07 6.73 6.76 6.63 6.64 3.8M
2023-09-06 6.77 6.81 6.74 6.75 2.5M
2023-09-05 6.78 6.84 6.75 6.80 4.2M
2023-09-04 6.67 6.76 6.65 6.76 3.3M
2023-09-01 6.62 6.68 6.59 6.65 3.6M
2023-08-31 6.71 6.71 6.56 6.62 4.8M
2023-08-30 6.79 6.86 6.69 6.69 4.3M
2023-08-29 6.73 6.82 6.71 6.80 4.1M
2023-08-28 6.86 6.90 6.71 6.75 7.3M
2023-08-25 6.60 6.74 6.55 6.60 5.3M
2023-08-24 6.71 6.76 6.60 6.61 3.9M
2023-08-23 6.77 6.82 6.72 6.74 2.3M
2023-08-22 6.90 6.94 6.71 6.79 4.1M
2023-08-21 6.83 6.95 6.82 6.90 3.2M
2023-08-18 6.91 6.94 6.83 6.84 3.9M
2023-08-17 6.86 6.90 6.75 6.90 5.0M
2023-08-16 6.92 6.92 6.84 6.84 2.7M
2023-08-15 6.91 6.99 6.89 6.92 3.0M
2023-08-14 6.89 6.95 6.82 6.93 3.8M
2023-08-11 6.96 6.99 6.89 6.91 4.6M
2023-08-10 6.92 6.98 6.91 6.97 3.2M
2023-08-09 7.03 7.08 6.93 6.93 5.0M
2023-08-08 7.18 7.20 7.04 7.07 4.6M
2023-08-07 7.27 7.33 7.14 7.17 3.6M
2023-08-04 7.43 7.44 7.29 7.31 3.2M
2023-08-03 7.44 7.44 7.36 7.41 2.5M
2023-08-02 7.41 7.44 7.36 7.41 2.8M
2023-08-01 7.33 7.42 7.29 7.42 3.9M
2023-07-31 7.23 7.32 7.21 7.32 4.0M
2023-07-28 7.18 7.27 7.13 7.26 4.9M
2023-07-27 7.18 7.26 7.15 7.18 3.1M
2023-07-26 7.23 7.23 7.13 7.18 2.5M
2023-07-25 7.14 7.21 7.11 7.20 4.0M
2023-07-24 7.09 7.15 7.05 7.13 2.8M
2023-07-21 7.08 7.16 7.08 7.12 2.4M
2023-07-20 7.17 7.22 7.08 7.10 3.7M
2023-07-19 7.18 7.25 7.17 7.21 2.8M
2023-07-18 7.27 7.27 7.14 7.20 5.0M
2023-07-17 7.33 7.35 7.11 7.26 7.8M
2023-07-14 7.54 7.54 7.45 7.53 4.1M
2023-07-13 7.51 7.56 7.48 7.54 3.2M
2023-07-12 7.59 7.59 7.50 7.52 4.0M
2023-07-11 7.61 7.62 7.49 7.58 4.6M
2023-07-10 7.59 7.63 7.52 7.61 6.4M
2023-07-07 7.47 7.58 7.44 7.51 4.5M
2023-07-06 7.48 7.54 7.44 7.47 3.1M
2023-07-05 7.52 7.56 7.47 7.48 3.6M
2023-07-04 7.59 7.59 7.46 7.50 4.7M
2023-07-03 7.52 7.63 7.48 7.58 6.3M
2023-06-30 7.57 7.60 7.45 7.47 6.7M
2023-06-29 7.47 7.62 7.45 7.53 7.4M
2023-06-28 7.48 7.69 7.44 7.60 12.9M
2023-06-27 7.38 7.53 7.21 7.53 12.4M
2023-06-26 7.14 7.43 7.14 7.38 15.7M
2023-06-21 7.09 7.27 7.09 7.17 5.7M
2023-06-20 7.19 7.22 7.06 7.13 5.6M
2023-06-19 7.04 7.30 6.99 7.17 7.5M
2023-06-16 7.02 7.10 7.00 7.04 4.4M
2023-06-15 7.04 7.07 6.96 7.03 4.5M
2023-06-14 7.16 7.17 7.03 7.03 3.9M
2023-06-13 7.28 7.28 7.15 7.16 3.8M
2023-06-12 7.28 7.32 7.21 7.26 2.9M
2023-06-09 7.19 7.33 7.11 7.29 5.0M
2023-06-08 7.18 7.24 7.11 7.18 3.4M
2023-06-07 7.24 7.27 7.18 7.20 3.2M
2023-06-06 7.45 7.45 7.20 7.22 6.2M
2023-06-05 7.51 7.51 7.41 7.49 4.6M
2023-06-02 7.56 7.60 7.45 7.48 6.1M
2023-06-01 7.62 7.66 7.54 7.56 5.2M
2023-05-31 7.75 7.79 7.60 7.63 6.9M
2023-05-30 7.81 7.86 7.67 7.78 9.0M
2023-05-29 7.58 7.81 7.50 7.78 11.5M
2023-05-26 7.55 7.63 7.51 7.58 5.5M
2023-05-25 7.44 7.56 7.40 7.53 5.4M
2023-05-24 7.49 7.55 7.40 7.45 4.8M
2023-05-23 7.65 7.66 7.48 7.50 4.3M
2023-05-22 7.50 7.68 7.49 7.65 8.6M
2023-05-19 7.60 7.60 7.49 7.50 5.6M
2023-05-18 7.64 7.66 7.57 7.58 5.9M
2023-05-17 7.53 7.64 7.51 7.64 6.8M
2023-05-16 7.60 7.62 7.48 7.53 6.3M
2023-05-15 7.60 7.69 7.49 7.55 9.3M
2023-05-12 7.40 7.64 7.40 7.62 12.5M
2023-05-11 7.36 7.43 7.31 7.40 5.9M
2023-05-10 7.25 7.40 7.24 7.33 6.3M
2023-05-09 7.28 7.38 7.25 7.25 7.4M
2023-05-08 7.16 7.33 7.16 7.31 7.4M
2023-05-05 7.16 7.19 7.12 7.17 5.9M
2023-05-04 7.03 7.15 6.95 7.15 6.3M
2023-04-28 6.85 7.04 6.85 7.03 5.5M
2023-04-27 6.87 6.89 6.78 6.89 4.7M
2023-04-26 6.67 6.86 6.67 6.86 7.8M
2023-04-25 6.79 6.83 6.65 6.70 5.2M
2023-04-24 6.90 6.91 6.67 6.81 6.3M
2023-04-21 7.25 7.25 6.88 6.90 9.7M
2023-04-20 7.24 7.30 7.16 7.25 3.0M
2023-04-19 7.29 7.32 7.24 7.27 2.2M
2023-04-18 7.36 7.40 7.28 7.29 3.8M
2023-04-17 7.31 7.38 7.30 7.36 3.7M
2023-04-14 7.20 7.34 7.20 7.32 5.0M
2023-04-13 7.22 7.28 7.18 7.23 3.6M
2023-04-12 7.14 7.20 7.12 7.20 2.6M
2023-04-11 7.23 7.23 7.10 7.14 3.8M
2023-04-10 7.20 7.23 7.16 7.19 2.7M
2023-04-07 7.16 7.21 7.15 7.21 2.4M
2023-04-06 7.22 7.26 7.15 7.17 3.1M
2023-04-04 7.28 7.30 7.23 7.25 3.6M
2023-04-03 7.25 7.28 7.22 7.27 3.6M
2023-03-31 7.16 7.25 7.16 7.24 2.9M
2023-03-30 7.17 7.25 7.14 7.18 3.4M
2023-03-29 7.27 7.32 7.17 7.18 4.0M
2023-03-28 7.35 7.38 7.26 7.27 3.6M
2023-03-27 7.42 7.43 7.27 7.32 4.7M
2023-03-24 7.39 7.43 7.36 7.40 3.5M
2023-03-23 7.45 7.45 7.36 7.40 4.9M
2023-03-22 7.46 7.50 7.41 7.47 4.2M
2023-03-21 7.39 7.45 7.36 7.45 3.6M
2023-03-20 7.54 7.56 7.34 7.37 3.8M
2023-03-17 7.51 7.62 7.48 7.54 3.8M
2023-03-16 7.57 7.63 7.45 7.46 3.1M
2023-03-15 7.47 7.62 7.46 7.61 3.5M
2023-03-14 7.55 7.55 7.39 7.45 2.9M
2023-03-13 7.57 7.60 7.45 7.54 3.5M
2023-03-10 7.70 7.74 7.57 7.57 3.1M
2023-03-09 7.80 7.80 7.67 7.74 3.0M
2023-03-08 7.78 7.85 7.74 7.75 2.5M
2023-03-07 7.90 7.91 7.76 7.76 3.9M
2023-03-06 7.91 7.93 7.85 7.88 3.7M
2023-03-03 7.81 7.91 7.81 7.90 5.0M
2023-03-02 7.88 7.91 7.82 7.82 3.3M
2023-03-01 7.83 7.86 7.77 7.85 3.5M
2023-02-28 7.74 7.82 7.73 7.82 2.2M
2023-02-27 7.81 7.81 7.70 7.72 2.5M
2023-02-24 7.79 7.84 7.74 7.80 2.4M
2023-02-23 7.84 7.86 7.76 7.80 3.5M
2023-02-22 7.83 7.87 7.80 7.84 3.0M
2023-02-21 7.84 7.88 7.80 7.86 3.1M
2023-02-20 7.76 7.85 7.72 7.84 3.0M
2023-02-17 7.77 7.88 7.75 7.76 3.6M
2023-02-16 7.98 7.98 7.71 7.77 5.8M
2023-02-15 7.99 8.00 7.90 7.97 5.0M
2023-02-14 7.92 8.00 7.88 7.99 5.4M
2023-02-13 7.90 7.98 7.87 7.93 3.9M
2023-02-10 7.83 7.92 7.81 7.90 4.4M
2023-02-09 7.81 7.85 7.77 7.83 4.4M
2023-02-08 7.84 7.88 7.80 7.84 4.3M
2023-02-07 7.80 7.83 7.75 7.81 3.4M
2023-02-06 7.82 7.84 7.76 7.81 3.3M
2023-02-03 7.77 7.81 7.73 7.80 3.0M
2023-02-02 7.81 7.84 7.75 7.78 3.5M
2023-02-01 7.79 7.83 7.75 7.81 3.5M
2023-01-31 7.73 7.79 7.65 7.76 2.0M
2023-01-30 7.70 7.77 7.69 7.73 3.4M
2023-01-20 7.53 7.65 7.50 7.64 2.5M
2023-01-19 7.45 7.53 7.45 7.53 2.5M
2023-01-18 7.46 7.50 7.41 7.47 1.6M
2023-01-17 7.52 7.55 7.42 7.43 1.9M
2023-01-16 7.38 7.54 7.36 7.51 2.5M
2023-01-13 7.41 7.44 7.34 7.39 2.4M
2023-01-12 7.44 7.52 7.38 7.38 2.0M
2023-01-11 7.55 7.58 7.45 7.48 2.2M
2023-01-10 7.68 7.68 7.48 7.52 3.0M
2023-01-09 7.60 7.69 7.55 7.65 3.1M
2023-01-06 7.63 7.70 7.54 7.58 2.7M
2023-01-05 7.70 7.70 7.61 7.64 3.0M
2023-01-04 7.62 7.71 7.56 7.66 3.9M
2023-01-03 7.42 7.62 7.40 7.58 3.9M