Shenzhen Centralcon Investment Holding Co Ltd (000042)

000042
🏛️ 중국 →
7.94
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 7.87 8.13 7.75 8.06 4.4M
2021-12-30 7.92 7.95 7.70 7.87 4.5M
2021-12-29 7.68 8.19 7.60 7.99 6.5M
2021-12-28 7.88 7.88 7.67 7.73 3.0M
2021-12-27 7.81 7.93 7.72 7.86 3.2M
2021-12-24 8.07 8.14 7.79 7.79 6.3M
2021-12-23 8.28 8.73 8.03 8.07 13.6M
2021-12-22 9.93 9.93 8.50 8.59 22.8M
2021-12-21 8.81 9.04 8.81 9.04 11.7M
2021-12-20 7.50 8.22 7.41 8.22 4.5M
2021-12-17 7.44 7.49 7.36 7.47 1.9M
2021-12-16 7.30 7.41 7.24 7.39 1.8M
2021-12-15 7.11 7.28 7.11 7.26 2.3M
2021-12-14 7.15 7.15 7.08 7.11 1.0M
2021-12-13 7.16 7.19 7.07 7.12 1.6M
2021-12-10 7.37 7.43 7.11 7.16 3.3M
2021-12-09 7.29 7.43 7.26 7.43 2.1M
2021-12-08 7.19 7.33 7.15 7.29 2.1M
2021-12-07 7.04 7.19 7.04 7.19 1.8M
2021-12-06 7.12 7.15 7.01 7.01 0.7M
2021-12-03 7.12 7.20 7.06 7.09 0.8M
2021-12-02 7.19 7.23 7.08 7.18 1.3M
2021-12-01 7.05 7.21 7.00 7.19 1.7M
2021-11-30 7.05 7.09 7.00 7.05 0.6M
2021-11-29 7.14 7.15 7.04 7.04 0.4M
2021-11-26 7.22 7.27 7.13 7.19 0.6M
2021-11-25 7.18 7.25 7.13 7.22 0.8M
2021-11-24 7.16 7.20 7.12 7.19 0.5M
2021-11-23 7.14 7.22 7.13 7.16 0.7M
2021-11-22 7.19 7.23 7.10 7.13 0.7M
2021-11-19 7.05 7.23 6.99 7.19 1.3M
2021-11-18 7.09 7.13 6.97 7.05 2.0M
2021-11-17 6.99 7.11 6.92 7.06 1.7M
2021-11-16 7.12 7.16 6.96 6.98 1.4M
2021-11-15 7.18 7.19 7.12 7.17 0.8M
2021-11-12 7.21 7.21 7.08 7.16 1.0M
2021-11-11 6.95 7.23 6.95 7.21 1.6M
2021-11-10 6.85 6.94 6.81 6.93 1.2M
2021-11-09 6.90 6.95 6.84 6.89 0.6M
2021-11-08 6.97 7.01 6.90 6.90 1.9M
2021-11-05 6.98 6.98 6.80 6.97 1.1M
2021-11-04 6.95 7.01 6.83 6.94 0.8M
2021-11-03 6.81 7.00 6.77 6.94 0.7M
2021-11-02 6.88 6.93 6.73 6.81 0.7M
2021-11-01 6.89 6.92 6.70 6.89 0.8M
2021-10-29 6.85 6.89 6.73 6.86 0.5M
2021-10-28 6.99 6.99 6.75 6.79 1.0M
2021-10-27 7.09 7.15 6.91 6.94 1.1M
2021-10-26 7.19 7.21 7.10 7.14 0.7M
2021-10-25 7.25 7.29 7.12 7.15 0.8M
2021-10-22 7.26 7.49 7.26 7.34 1.2M
2021-10-21 7.29 7.37 7.25 7.29 0.5M
2021-10-20 7.31 7.37 7.24 7.25 0.9M
2021-10-19 7.53 7.53 7.31 7.34 1.3M
2021-10-18 7.45 7.53 7.39 7.46 0.7M
2021-10-15 7.64 7.68 7.45 7.46 0.9M
2021-10-14 7.45 7.63 7.45 7.57 0.7M
2021-10-13 7.48 7.56 7.45 7.51 0.6M
2021-10-12 7.58 7.64 7.49 7.49 1.0M
2021-10-11 7.52 7.65 7.47 7.54 1.4M
2021-10-08 7.62 7.68 7.51 7.55 1.7M
2021-09-30 7.81 7.90 7.47 7.64 2.4M
2021-09-29 7.53 8.07 7.45 7.83 3.2M
2021-09-28 7.52 7.57 7.45 7.50 0.6M
2021-09-27 7.72 7.80 7.43 7.45 0.7M
2021-09-24 7.86 7.86 7.70 7.72 0.5M
2021-09-23 7.66 7.85 7.64 7.82 0.6M
2021-09-22 7.65 7.69 7.51 7.66 0.6M
2021-09-17 7.76 7.81 7.59 7.66 0.7M
2021-09-16 7.86 7.92 7.74 7.79 0.7M
2021-09-15 7.82 7.90 7.76 7.86 1.1M
2021-09-14 7.98 8.07 7.86 7.88 1.3M
2021-09-13 7.94 8.05 7.90 8.00 0.9M
2021-09-10 8.05 8.13 7.94 7.98 1.4M
2021-09-09 7.93 8.10 7.92 8.08 1.2M
2021-09-08 7.84 7.98 7.84 7.95 1.3M
2021-09-07 7.76 7.94 7.76 7.87 1.5M
2021-09-06 7.61 7.72 7.61 7.72 1.2M
2021-09-03 7.55 7.62 7.53 7.61 0.8M
2021-09-02 7.60 7.60 7.50 7.55 1.0M
2021-09-01 7.58 7.65 7.49 7.59 1.7M
2021-08-31 7.57 7.72 7.46 7.58 2.1M
2021-08-30 7.59 7.59 7.39 7.58 1.5M
2021-08-27 7.60 7.78 7.46 7.58 2.1M
2021-08-26 7.55 7.63 7.51 7.62 1.0M
2021-08-25 7.57 7.60 7.36 7.59 1.7M
2021-08-24 7.52 7.58 7.50 7.56 0.7M
2021-08-23 7.68 7.69 7.45 7.53 1.3M
2021-08-20 7.86 7.90 7.48 7.64 1.4M
2021-08-19 7.77 8.04 7.77 7.87 1.9M
2021-08-18 7.36 7.89 7.35 7.77 2.4M
2021-08-17 7.58 7.58 7.30 7.32 1.4M
2021-08-16 7.44 7.64 7.44 7.54 0.6M
2021-08-13 7.60 7.66 7.46 7.47 0.7M
2021-08-12 7.50 7.66 7.48 7.63 1.1M
2021-08-11 7.32 7.64 7.32 7.50 0.9M
2021-08-10 7.35 7.41 7.29 7.39 0.4M
2021-08-09 7.20 7.40 7.16 7.35 1.0M
2021-08-06 7.35 7.35 7.13 7.17 0.9M
2021-08-05 7.28 7.45 7.28 7.34 0.4M
2021-08-04 7.45 7.50 7.30 7.33 0.8M
2021-08-03 7.12 7.66 7.11 7.45 2.2M
2021-08-02 7.04 7.13 6.91 7.09 0.9M
2021-07-30 7.11 7.11 6.95 7.04 0.4M
2021-07-29 7.14 7.18 7.03 7.11 0.4M
2021-07-28 7.42 7.42 6.99 7.08 1.5M
2021-07-27 7.52 7.60 7.35 7.38 0.4M
2021-07-26 7.82 7.82 7.46 7.53 0.6M
2021-07-23 7.88 7.88 7.75 7.78 0.4M
2021-07-22 7.91 7.91 7.82 7.86 0.4M
2021-07-21 7.84 7.90 7.80 7.89 0.4M
2021-07-20 7.95 7.95 7.80 7.84 0.5M
2021-07-19 8.05 8.06 7.91 7.94 0.4M
2021-07-16 8.13 8.13 8.01 8.04 0.4M
2021-07-15 8.06 8.14 8.04 8.08 0.4M
2021-07-14 8.19 8.19 8.07 8.13 0.3M
2021-07-13 8.14 8.17 8.09 8.17 0.3M
2021-07-12 8.15 8.17 8.09 8.14 0.5M
2021-07-09 8.20 8.20 8.11 8.12 0.6M
2021-07-08 8.33 8.36 8.20 8.21 0.5M
2021-07-07 8.33 8.34 8.26 8.34 1.5M
2021-07-06 8.39 8.41 8.22 8.33 0.8M
2021-07-05 8.37 8.44 8.33 8.39 0.3M
2021-07-02 8.45 8.47 8.40 8.44 0.4M
2021-07-01 8.41 8.50 8.41 8.43 0.7M
2021-06-30 8.41 8.48 8.41 8.43 0.3M
2021-06-29 8.38 8.52 8.34 8.46 1.0M
2021-06-28 8.45 8.45 8.36 8.39 0.4M
2021-06-25 8.45 8.45 8.38 8.39 0.4M
2021-06-24 8.49 8.49 8.38 8.40 0.4M
2021-06-23 8.52 8.52 8.40 8.46 0.8M
2021-06-22 8.42 8.52 8.41 8.48 0.3M
2021-06-21 8.43 8.54 8.41 8.45 0.3M
2021-06-18 8.49 8.51 8.44 8.50 0.3M
2021-06-17 8.44 8.58 8.43 8.49 0.4M
2021-06-16 8.53 8.54 8.45 8.45 0.3M
2021-06-15 8.54 8.55 8.44 8.50 0.4M
2021-06-11 8.55 8.60 8.46 8.48 0.4M
2021-06-10 8.55 8.56 8.50 8.53 0.2M
2021-06-09 8.60 8.60 8.50 8.55 0.3M
2021-06-08 8.64 8.64 8.50 8.54 0.4M
2021-06-07 8.68 8.68 8.55 8.56 0.4M
2021-06-04 8.74 8.74 8.62 8.63 0.4M
2021-06-03 8.61 8.75 8.60 8.71 0.7M
2021-06-02 8.65 8.73 8.60 8.61 0.3M
2021-06-01 8.61 8.69 8.59 8.67 0.3M
2021-05-31 8.64 8.73 8.56 8.64 0.3M
2021-05-28 8.71 8.77 8.62 8.64 0.5M
2021-05-27 8.70 8.79 8.69 8.70 0.5M
2021-05-26 8.67 8.74 8.64 8.70 0.5M
2021-05-25 8.64 8.68 8.59 8.67 0.3M
2021-05-24 8.55 8.67 8.51 8.64 0.4M
2021-05-21 8.59 8.59 8.51 8.58 0.3M
2021-05-20 8.64 8.77 8.57 8.59 0.7M
2021-05-19 8.55 8.73 8.51 8.70 1.5M
2021-05-18 8.49 8.57 8.49 8.55 0.4M
2021-05-17 8.61 8.61 8.47 8.49 1.4M
2021-05-14 8.87 9.08 8.59 8.62 2.6M
2021-05-13 8.57 9.40 8.51 8.92 3.6M
2021-05-12 8.48 8.55 8.45 8.55 0.3M
2021-05-11 8.42 8.47 8.36 8.47 0.3M
2021-05-10 8.46 8.50 8.39 8.42 0.7M
2021-05-07 8.49 8.55 8.43 8.45 0.3M
2021-05-06 8.49 8.53 8.42 8.49 0.4M
2021-04-30 8.64 8.65 8.47 8.50 0.5M
2021-04-29 8.68 8.68 8.55 8.64 0.4M
2021-04-28 8.64 8.72 8.58 8.60 0.4M
2021-04-27 8.74 8.78 8.58 8.63 0.6M
2021-04-26 8.72 8.78 8.58 8.62 0.8M
2021-04-23 8.77 8.87 8.77 8.80 0.3M
2021-04-22 8.91 8.93 8.73 8.80 0.6M
2021-04-21 9.00 9.04 8.86 8.92 0.6M
2021-04-20 8.84 9.00 8.82 9.00 1.9M
2021-04-19 8.90 8.91 8.82 8.83 0.5M
2021-04-16 8.61 8.90 8.51 8.90 1.6M
2021-04-15 8.55 8.60 8.49 8.57 0.8M
2021-04-14 8.79 8.81 8.42 8.54 1.4M
2021-04-13 8.78 8.93 8.75 8.83 1.2M
2021-04-12 8.88 8.90 8.77 8.78 0.4M
2021-04-09 8.76 8.87 8.71 8.87 1.2M
2021-04-08 8.81 8.88 8.76 8.78 0.9M
2021-04-07 8.79 8.88 8.79 8.86 0.3M
2021-04-06 8.81 8.85 8.79 8.80 0.4M
2021-04-02 8.88 8.94 8.75 8.81 0.6M
2021-04-01 8.83 8.99 8.83 8.88 0.5M
2021-03-31 8.83 8.90 8.80 8.88 0.3M
2021-03-30 8.81 8.95 8.81 8.86 0.5M
2021-03-29 8.87 8.93 8.85 8.87 0.2M
2021-03-26 8.82 8.91 8.82 8.90 0.3M
2021-03-25 8.97 8.97 8.81 8.84 0.3M
2021-03-24 8.98 9.07 8.87 8.92 0.4M
2021-03-23 9.08 9.12 8.95 9.05 1.3M
2021-03-22 8.88 9.04 8.88 9.03 0.9M
2021-03-19 9.06 9.06 8.89 8.89 0.8M
2021-03-18 9.00 9.13 8.92 9.00 0.9M
2021-03-17 8.98 9.10 8.92 9.03 1.9M
2021-03-16 8.80 8.99 8.78 8.99 1.1M
2021-03-15 8.76 9.00 8.72 8.81 0.7M
2021-03-12 8.80 8.81 8.63 8.78 0.5M
2021-03-11 8.82 8.85 8.72 8.80 0.7M
2021-03-10 8.88 8.94 8.80 8.80 0.6M
2021-03-09 8.73 8.98 8.61 8.89 1.3M
2021-03-08 8.93 8.94 8.77 8.79 0.8M
2021-03-05 8.80 8.94 8.77 8.93 0.6M
2021-03-04 8.95 8.95 8.82 8.83 0.4M
2021-03-03 8.87 8.94 8.84 8.94 0.5M
2021-03-02 8.87 9.00 8.81 8.94 0.6M
2021-03-01 8.92 8.95 8.83 8.90 0.4M
2021-02-26 8.91 8.97 8.84 8.90 0.5M
2021-02-25 8.81 9.14 8.77 9.00 1.6M
2021-02-24 8.71 8.88 8.63 8.80 1.3M
2021-02-23 8.73 8.78 8.61 8.71 0.6M
2021-02-22 8.85 8.97 8.73 8.74 1.3M
2021-02-19 8.64 8.90 8.51 8.87 1.3M
2021-02-18 8.59 8.67 8.51 8.65 0.7M
2021-02-10 8.54 8.62 8.50 8.59 1.1M
2021-02-09 8.38 8.58 8.34 8.54 0.8M
2021-02-08 8.34 8.54 8.19 8.45 1.0M
2021-02-05 8.35 8.47 8.27 8.38 0.4M
2021-02-04 8.45 8.53 8.31 8.36 0.6M
2021-02-03 8.64 8.72 8.46 8.47 0.4M
2021-02-02 8.59 8.65 8.46 8.61 0.6M
2021-02-01 8.81 8.82 8.13 8.62 0.8M
2021-01-29 8.82 8.84 8.65 8.83 0.5M
2021-01-28 8.88 8.90 8.78 8.81 0.6M
2021-01-27 8.99 9.13 8.92 8.96 1.4M
2021-01-26 8.80 9.04 8.77 8.98 2.6M
2021-01-25 8.91 8.91 8.77 8.77 0.8M
2021-01-22 9.05 9.05 8.84 8.89 0.7M
2021-01-21 9.12 9.14 8.92 9.00 0.7M
2021-01-20 9.22 9.22 9.05 9.12 0.7M
2021-01-19 9.25 9.35 9.14 9.21 1.3M
2021-01-18 9.27 9.37 9.09 9.26 1.4M
2021-01-15 9.10 9.40 9.09 9.22 2.4M
2021-01-14 8.85 9.09 8.80 9.07 1.3M
2021-01-13 9.06 9.12 8.81 8.87 0.9M
2021-01-12 8.89 9.07 8.86 9.05 1.8M
2021-01-11 9.04 9.07 8.85 8.97 1.2M
2021-01-08 9.04 9.18 8.98 9.08 0.9M
2021-01-07 9.15 9.21 9.00 9.13 1.9M
2021-01-06 9.11 9.20 9.01 9.17 1.5M
2021-01-05 9.06 9.23 9.06 9.15 0.9M
2021-01-04 9.03 9.20 8.78 9.15 2.1M