Hunan Chen Dian International Development Co Ltd (600969)

600969
🏛️ 중국 →
7.13
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
2025-09-30 7.15 7.16 7.08 7.13 3.0M
2025-09-29 7.12 7.16 7.00 7.13 3.4M
2025-09-26 7.06 7.18 7.02 7.11 4.2M
2025-09-25 7.12 7.14 7.01 7.06 4.0M
2025-09-24 7.06 7.13 7.00 7.10 3.1M
2025-09-23 7.10 7.10 6.90 7.08 5.0M
2025-09-22 7.17 7.17 7.07 7.10 3.3M
2025-09-19 7.20 7.20 7.10 7.14 4.3M
2025-09-18 7.35 7.35 7.12 7.19 8.2M
2025-09-17 7.29 7.41 7.27 7.36 5.6M
2025-09-16 7.27 7.32 7.25 7.29 4.1M
2025-09-15 7.36 7.36 7.23 7.26 4.5M
2025-09-12 7.31 7.37 7.30 7.32 3.8M
2025-09-11 7.30 7.34 7.23 7.33 5.4M
2025-09-10 7.30 7.31 7.23 7.30 4.0M
2025-09-09 7.29 7.32 7.24 7.28 5.7M
2025-09-08 7.24 7.33 7.21 7.29 5.2M
2025-09-05 7.27 7.27 7.14 7.23 5.4M
2025-09-04 7.18 7.33 7.13 7.26 8.0M
2025-09-03 7.28 7.28 7.09 7.13 5.8M
2025-09-02 7.28 7.31 7.18 7.26 6.2M
2025-09-01 7.23 7.31 7.18 7.29 5.1M
2025-08-29 7.27 7.30 7.18 7.21 5.3M
2025-08-28 7.33 7.41 7.07 7.27 10.6M
2025-08-27 7.52 7.58 7.34 7.35 11.6M
2025-08-26 7.52 7.54 7.46 7.53 8.0M
2025-08-25 7.55 7.57 7.48 7.51 9.7M
2025-08-22 7.58 7.60 7.45 7.54 9.8M
2025-08-21 7.52 7.59 7.49 7.59 9.3M
2025-08-20 7.49 7.51 7.42 7.51 7.5M
2025-08-19 7.40 7.50 7.37 7.48 8.2M
2025-08-18 7.38 7.44 7.36 7.37 7.4M
2025-08-15 7.32 7.38 7.31 7.35 6.1M
2025-08-14 7.56 7.56 7.32 7.32 8.0M
2025-08-13 7.57 7.57 7.48 7.51 6.0M
2025-08-12 7.55 7.61 7.51 7.53 5.4M
2025-08-11 7.57 7.59 7.47 7.57 9.7M
2025-08-08 7.52 7.63 7.51 7.55 8.1M
2025-08-07 7.55 7.57 7.49 7.52 5.0M
2025-08-06 7.62 7.62 7.50 7.56 7.0M
2025-08-05 7.56 7.64 7.55 7.60 5.9M
2025-08-04 7.52 7.59 7.49 7.55 4.7M
2025-08-01 7.47 7.58 7.46 7.56 6.1M
2025-07-31 7.62 7.65 7.43 7.47 8.9M
2025-07-30 7.63 7.68 7.59 7.66 6.1M
2025-07-29 7.76 7.77 7.55 7.63 9.0M
2025-07-28 7.64 7.82 7.60 7.76 11.7M
2025-07-25 7.67 7.69 7.62 7.63 6.3M
2025-07-24 7.65 7.68 7.61 7.66 5.7M
2025-07-23 7.70 7.73 7.61 7.63 7.5M
2025-07-22 7.75 7.78 7.61 7.72 9.6M
2025-07-21 7.68 7.78 7.64 7.77 9.2M
2025-07-18 7.71 7.72 7.56 7.68 10.7M
2025-07-17 7.78 7.83 7.68 7.72 8.1M
2025-07-16 7.70 7.80 7.62 7.78 10.2M
2025-07-15 8.04 8.06 7.64 7.71 21.9M
2025-07-14 7.84 8.29 7.83 8.15 28.2M
2025-07-11 7.81 7.85 7.69 7.83 13.4M
2025-07-10 7.90 7.98 7.75 7.81 15.3M
2025-07-09 7.97 8.13 7.82 7.85 23.0M
2025-07-08 8.05 8.09 7.73 7.93 33.5M
2025-07-07 7.99 8.26 7.78 7.96 45.8M
2025-07-04 7.54 7.77 7.52 7.69 20.4M
2025-07-03 7.39 7.59 7.36 7.57 17.0M
2025-07-02 7.32 7.46 7.25 7.39 14.2M
2025-07-01 7.12 7.41 7.12 7.38 18.5M
2025-06-30 7.08 7.15 7.08 7.14 6.2M
2025-06-27 7.05 7.13 7.04 7.07 5.2M
2025-06-26 7.07 7.11 7.02 7.04 5.9M
2025-06-25 7.05 7.09 7.01 7.09 6.4M
2025-06-24 6.95 7.06 6.91 7.05 6.3M
2025-06-23 6.74 6.93 6.74 6.92 5.6M
2025-06-20 6.81 6.86 6.79 6.83 5.2M
2025-06-19 6.98 7.01 6.79 6.81 9.6M
2025-06-18 7.15 7.15 6.96 6.97 10.8M
2025-06-17 7.19 7.21 7.09 7.15 8.8M
2025-06-16 7.19 7.24 7.15 7.18 5.1M
2025-06-13 7.24 7.32 7.19 7.19 7.6M
2025-06-12 7.34 7.35 7.24 7.26 10.2M
2025-06-11 7.40 7.44 7.30 7.37 13.4M
2025-06-10 7.37 7.64 7.31 7.48 27.9M
2025-06-09 7.36 7.40 7.33 7.37 6.3M
2025-06-06 7.37 7.40 7.30 7.35 4.9M
2025-06-05 7.39 7.45 7.33 7.37 7.2M
2025-06-04 7.30 7.38 7.26 7.36 6.8M
2025-06-03 7.12 7.35 7.10 7.34 10.1M
2025-05-30 7.43 7.47 7.18 7.21 11.4M
2025-05-29 7.40 7.49 7.32 7.43 10.0M
2025-05-28 7.47 7.52 7.34 7.38 8.8M
2025-05-27 7.41 7.51 7.36 7.47 10.6M
2025-05-26 7.35 7.48 7.30 7.46 11.7M
2025-05-23 7.65 7.69 7.35 7.36 18.8M
2025-05-22 7.77 7.87 7.60 7.61 19.7M
2025-05-21 7.92 8.20 7.86 7.86 32.2M
2025-05-20 7.74 8.09 7.65 7.98 35.7M
2025-05-19 7.51 8.06 7.43 7.74 33.8M
2025-05-16 7.37 7.46 7.32 7.39 11.8M
2025-05-15 7.55 7.64 7.37 7.38 17.7M
2025-05-14 7.58 7.67 7.40 7.60 21.2M
2025-05-13 7.70 7.72 7.55 7.62 18.4M
2025-05-12 7.60 7.71 7.52 7.70 18.5M
2025-05-09 7.72 7.85 7.62 7.62 21.8M
2025-05-08 7.75 7.98 7.67 7.82 23.5M
2025-05-07 7.99 8.07 7.71 7.84 33.0M
2025-05-06 7.57 8.10 7.52 7.96 40.6M
2025-04-30 7.50 7.63 7.42 7.52 31.8M
2025-04-29 8.10 8.12 7.21 7.72 52.8M
2025-04-28 8.44 8.51 7.91 7.99 61.6M
2025-04-25 8.13 8.88 8.13 8.57 90.8M
2025-04-24 7.43 8.07 7.40 8.07 41.8M
2025-04-23 7.48 7.56 7.32 7.34 26.2M
2025-04-22 7.59 7.97 7.41 7.47 45.0M
2025-04-21 7.49 8.00 7.48 7.75 59.5M
2025-04-18 7.10 7.83 7.07 7.66 62.7M
2025-04-17 7.14 7.19 6.97 7.12 21.8M
2025-04-16 7.12 7.33 7.03 7.10 35.0M
2025-04-15 7.04 7.38 6.85 7.20 43.1M
2025-04-14 6.51 6.71 6.45 6.71 13.2M
2025-04-11 6.60 6.60 6.43 6.45 11.0M
2025-04-10 6.64 6.79 6.50 6.62 16.6M
2025-04-09 6.20 6.96 5.86 6.64 19.3M
2025-04-08 6.10 6.47 6.06 6.33 13.7M
2025-04-07 6.52 6.57 6.17 6.17 12.5M
2025-04-03 6.73 6.88 6.71 6.86 11.5M
2025-04-02 6.95 6.96 6.76 6.79 10.5M
2025-04-01 6.62 7.01 6.62 6.94 16.0M
2025-03-31 6.60 6.74 6.50 6.63 8.3M
2025-03-28 6.73 6.77 6.59 6.62 8.1M
2025-03-27 6.94 7.05 6.74 6.76 10.9M
2025-03-26 6.82 7.14 6.72 6.94 18.7M
2025-03-25 6.70 6.89 6.62 6.81 9.9M
2025-03-24 6.75 6.85 6.59 6.72 9.9M
2025-03-21 6.78 6.93 6.75 6.77 10.4M
2025-03-20 6.75 6.85 6.72 6.82 7.5M
2025-03-19 6.68 6.83 6.63 6.76 9.1M
2025-03-18 6.66 6.69 6.62 6.67 4.5M
2025-03-17 6.65 6.69 6.64 6.66 6.2M
2025-03-14 6.58 6.66 6.54 6.62 7.8M
2025-03-13 6.53 6.65 6.50 6.62 9.7M
2025-03-12 6.46 6.58 6.44 6.52 6.4M
2025-03-11 6.40 6.47 6.34 6.46 4.6M
2025-03-10 6.41 6.49 6.39 6.45 5.1M
2025-03-07 6.42 6.48 6.37 6.42 6.2M
2025-03-06 6.51 6.51 6.41 6.44 6.4M
2025-03-05 6.62 6.62 6.43 6.48 7.7M
2025-03-04 6.63 6.80 6.55 6.60 11.3M
2025-03-03 6.45 6.59 6.44 6.59 9.9M
2025-02-28 6.52 6.56 6.41 6.43 7.9M
2025-02-27 6.58 6.64 6.43 6.51 7.2M
2025-02-26 6.46 6.59 6.44 6.58 8.2M
2025-02-25 6.43 6.58 6.37 6.44 8.5M
2025-02-24 6.32 6.60 6.32 6.47 10.2M
2025-02-21 6.31 6.39 6.28 6.33 6.1M
2025-02-20 6.27 6.41 6.22 6.34 7.1M
2025-02-19 6.20 6.31 6.20 6.27 5.0M
2025-02-18 6.31 6.34 6.19 6.21 6.7M
2025-02-17 6.18 6.35 6.14 6.31 7.9M
2025-02-14 6.17 6.22 6.14 6.20 6.5M
2025-02-13 6.13 6.29 6.12 6.19 7.3M
2025-02-12 6.12 6.16 6.08 6.15 4.7M
2025-02-11 6.18 6.19 6.07 6.12 5.1M
2025-02-10 6.11 6.18 6.09 6.17 6.7M
2025-02-07 6.04 6.16 6.02 6.10 7.0M
2025-02-06 5.99 6.04 5.92 6.04 5.7M
2025-02-05 5.99 5.99 5.92 5.97 5.1M
2025-01-27 5.94 6.06 5.92 5.95 6.4M
2025-01-24 5.95 5.95 5.83 5.92 6.8M
2025-01-23 5.95 6.03 5.91 5.92 7.1M
2025-01-22 5.98 5.99 5.89 5.91 5.2M
2025-01-21 6.11 6.15 5.94 5.98 7.2M
2025-01-20 5.96 6.11 5.90 6.06 11.5M
2025-01-17 5.90 6.03 5.85 5.95 15.1M
2025-01-16 6.20 6.30 6.17 6.23 6.5M
2025-01-15 6.15 6.22 6.11 6.18 7.0M
2025-01-14 5.93 6.14 5.92 6.14 7.3M
2025-01-13 5.88 5.94 5.72 5.93 5.9M
2025-01-10 6.06 6.08 5.86 5.87 6.1M
2025-01-09 6.06 6.11 6.03 6.05 4.4M
2025-01-08 6.09 6.13 5.91 6.11 7.1M
2025-01-07 6.04 6.11 5.95 6.10 6.3M
2025-01-06 5.99 6.12 5.81 6.03 9.1M
2025-01-03 6.33 6.36 5.98 6.00 10.9M
2025-01-02 6.41 6.52 6.25 6.30 8.5M