名前 | CITIC Capital Acquisition Corp. Class A Ordinary Shares |
ティッカー | CCAC |
国 | nan |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.78 | 11.36 | 11.45 | 11.62 | 880200.0 | 11.62 |
2021-02-12 | 11.57 | 11.19 | 11.56 | 11.29 | 538700.0 | 11.29 |
2021-02-11 | 12.01 | 11.42 | 11.9 | 11.52 | 698700.0 | 11.52 |
2021-02-10 | 11.95 | 11.15 | 11.25 | 11.74 | 2934700.0 | 11.74 |
2021-02-09 | 11.35 | 11.2 | 11.33 | 11.25 | 1615400.0 | 11.25 |
2021-02-08 | 11.49 | 11.16 | 11.42 | 11.21 | 1355700.0 | 11.21 |
2021-02-05 | 11.31 | 11.0 | 11.22 | 11.11 | 541600.0 | 11.11 |
2021-02-04 | 11.43 | 10.93 | 11.05 | 11.22 | 756400.0 | 11.22 |
2021-02-03 | 11.44 | 11.05 | 11.1 | 11.09 | 536500.0 | 11.09 |
2021-02-02 | 11.16 | 10.82 | 10.84 | 10.98 | 417300.0 | 10.98 |
2021-02-01 | 10.9 | 10.69 | 10.84 | 10.8 | 216800.0 | 10.8 |
2021-01-29 | 10.77 | 10.48 | 10.51 | 10.68 | 227800.0 | 10.68 |
2021-01-28 | 10.75 | 10.46 | 10.53 | 10.64 | 287100.0 | 10.64 |
2021-01-27 | 10.64 | 10.4 | 10.58 | 10.46 | 850500.0 | 10.46 |
2021-01-26 | 11.17 | 10.69 | 11.04 | 10.76 | 448200.0 | 10.76 |
2021-01-25 | 11.35 | 10.9 | 11.09 | 11.0 | 964200.0 | 11.0 |
2021-01-22 | 10.98 | 10.7 | 10.75 | 10.85 | 548100.0 | 10.85 |
2021-01-21 | 10.9 | 10.67 | 10.75 | 10.72 | 619300.0 | 10.72 |
2021-01-20 | 10.93 | 10.58 | 10.84 | 10.84 | 751100.0 | 10.84 |
2021-01-19 | 11.01 | 10.72 | 10.74 | 10.84 | 869000.0 | 10.84 |
2021-01-15 | 10.89 | 10.61 | 10.85 | 10.62 | 535800.0 | 10.62 |
2021-01-14 | 11.19 | 10.7 | 11.0 | 10.87 | 914600.0 | 10.87 |
2021-01-13 | 10.95 | 10.72 | 10.72 | 10.89 | 518400.0 | 10.89 |
2021-01-12 | 11.13 | 10.44 | 10.5 | 10.82 | 736700.0 | 10.82 |
2021-01-11 | 10.55 | 10.42 | 10.5 | 10.5 | 357000.0 | 10.5 |
2021-01-08 | 10.73 | 10.4 | 10.57 | 10.54 | 274200.0 | 10.54 |
2021-01-07 | 10.5 | 10.18 | 10.38 | 10.49 | 552200.0 | 10.49 |
2021-01-06 | 10.55 | 10.34 | 10.54 | 10.4 | 570200.0 | 10.4 |
2021-01-05 | 10.7 | 10.49 | 10.5 | 10.54 | 263700.0 | 10.54 |
2021-01-04 | 10.8 | 10.42 | 10.48 | 10.5 | 251000.0 | 10.5 |
2020-12-31 | 10.73 | 10.35 | 10.35 | 10.48 | 245600.0 | 10.48 |
2020-12-30 | 10.59 | 10.41 | 10.59 | 10.5 | 158000.0 | 10.5 |
2020-12-29 | 10.73 | 10.45 | 10.66 | 10.5 | 392200.0 | 10.5 |
2020-12-28 | 11.06 | 10.7 | 10.85 | 10.77 | 1079200.0 | 10.77 |
2020-12-24 | 10.83 | 10.56 | 10.8 | 10.59 | 656700.0 | 10.59 |
2020-12-23 | 10.82 | 10.51 | 10.58 | 10.67 | 608000.0 | 10.67 |
2020-12-22 | 10.8 | 10.45 | 10.48 | 10.5 | 617000.0 | 10.5 |
2020-12-21 | 10.41 | 10.25 | 10.27 | 10.33 | 192100.0 | 10.33 |
2020-12-18 | 10.46 | 10.31 | 10.34 | 10.4 | 228900.0 | 10.4 |
2020-12-17 | 10.36 | 10.23 | 10.36 | 10.3 | 511700.0 | 10.3 |
2020-12-16 | 10.38 | 10.18 | 10.29 | 10.33 | 285300.0 | 10.33 |
2020-12-15 | 10.45 | 10.18 | 10.35 | 10.24 | 802800.0 | 10.24 |
2020-12-14 | 10.85 | 10.32 | 10.81 | 10.35 | 519400.0 | 10.35 |
2020-12-11 | 11.09 | 10.49 | 10.5 | 10.74 | 1164600.0 | 10.74 |
2020-12-10 | 10.45 | 10.31 | 10.4 | 10.39 | 313400.0 | 10.39 |
2020-12-09 | 10.47 | 10.37 | 10.42 | 10.4 | 278200.0 | 10.4 |
2020-12-08 | 10.69 | 10.15 | 10.62 | 10.45 | 709900.0 | 10.45 |
2020-12-07 | 10.48 | 10.36 | 10.45 | 10.45 | 305000.0 | 10.45 |
2020-12-04 | 10.45 | 10.35 | 10.45 | 10.42 | 96000.0 | 10.42 |
2020-12-03 | 10.41 | 10.19 | 10.28 | 10.41 | 156600.0 | 10.41 |
2020-12-02 | 10.36 | 9.86 | 9.94 | 10.28 | 95300.0 | 10.28 |
2020-12-01 | 10.5 | 10.32 | 10.45 | 10.35 | 92000.0 | 10.35 |
2020-11-30 | 10.5 | 10.28 | 10.45 | 10.45 | 811000.0 | 10.45 |
2020-11-27 | 10.5 | 10.4 | 10.5 | 10.42 | 396800.0 | 10.42 |
2020-11-25 | 10.45 | 10.22 | 10.25 | 10.39 | 433300.0 | 10.39 |
2020-11-24 | 10.61 | 10.12 | 10.2 | 10.25 | 485800.0 | 10.25 |
2020-11-23 | 10.52 | 10.06 | 10.5 | 10.15 | 566600.0 | 10.15 |
2020-11-20 | 10.07 | 9.84 | 9.85 | 10.07 | 170900.0 | 10.07 |
2020-11-19 | 9.81 | 9.8 | 9.8 | 9.8 | 6400.0 | 9.8 |
2020-11-18 | 9.77 | 9.77 | 9.77 | 9.77 | 4100.0 | 9.77 |
2020-11-17 | 9.79 | 9.77 | 9.77 | 9.79 | 600.0 | 9.79 |
2020-11-16 | 9.8 | 9.76 | 9.8 | 9.78 | 900.0 | 9.78 |
2020-11-13 | 9.78 | 9.78 | 9.78 | 9.78 | 300.0 | 9.78 |
2020-11-12 | 9.76 | 9.74 | 9.74 | 9.76 | 19200.0 | 9.76 |
2020-11-11 | 9.78 | 9.74 | 9.74 | 9.78 | 600.0 | 9.78 |
2020-11-10 | 9.78 | 9.77 | 9.77 | 9.78 | 4300.0 | 9.78 |
2020-11-09 | 9.8 | 9.78 | 9.8 | 9.78 | 17100.0 | 9.78 |
2020-11-06 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
2020-11-05 | 9.8 | 9.67 | 9.67 | 9.8 | 2400.0 | 9.8 |
2020-11-04 | 9.8 | 9.74 | 9.8 | 9.8 | 3800.0 | 9.8 |
2020-11-03 | 9.81 | 9.75 | 9.75 | 9.81 | 52500.0 | 9.81 |
2020-11-02 | 9.82 | 9.72 | 9.75 | 9.75 | 49400.0 | 9.75 |
2020-10-30 | 9.8 | 9.72 | 9.72 | 9.8 | 38900.0 | 9.8 |
2020-10-29 | 9.75 | 9.71 | 9.75 | 9.72 | 31700.0 | 9.72 |
2020-10-28 | 9.73 | 9.71 | 9.71 | 9.71 | 23000.0 | 9.71 |
2020-10-27 | 9.8 | 9.71 | 9.8 | 9.71 | 55700.0 | 9.71 |
2020-10-26 | 9.8 | 9.77 | 9.8 | 9.77 | 10400.0 | 9.77 |
2020-10-23 | 9.79 | 9.78 | 9.79 | 9.78 | 700.0 | 9.78 |
2020-10-22 | 9.81 | 9.75 | 9.75 | 9.78 | 1300.0 | 9.78 |
2020-10-21 | 9.85 | 9.78 | 9.85 | 9.79 | 900.0 | 9.79 |
2020-10-20 | 9.82 | 9.68 | 9.68 | 9.78 | 1700.0 | 9.78 |
2020-10-19 | 9.85 | 9.78 | 9.85 | 9.78 | 2400.0 | 9.78 |
2020-10-16 | 9.8 | 9.73 | 9.73 | 9.8 | 17400.0 | 9.8 |
2020-10-15 | 9.85 | 9.73 | 9.85 | 9.73 | 1800.0 | 9.73 |
2020-10-14 | 9.85 | 9.77 | 9.85 | 9.77 | 4200.0 | 9.77 |
2020-10-13 | 9.87 | 9.78 | 9.87 | 9.8 | 81000.0 | 9.8 |
2020-10-12 | 9.79 | 9.7 | 9.71 | 9.71 | 19400.0 | 9.71 |
2020-10-09 | 9.87 | 9.78 | 9.87 | 9.79 | 7500.0 | 9.79 |
2020-10-08 | 9.8 | 9.75 | 9.76 | 9.79 | 393700.0 | 9.79 |
2020-10-07 | 9.83 | 9.79 | 9.79 | 9.8 | 100400.0 | 9.8 |
2020-10-06 | 9.85 | 9.76 | 9.76 | 9.84 | 5800.0 | 9.84 |
2020-10-05 | 9.82 | 9.76 | 9.76 | 9.8 | 256600.0 | 9.8 |
2020-10-02 | 9.86 | 9.78 | 9.86 | 9.84 | 9000.0 | 9.84 |
2020-10-01 | 9.86 | 9.8 | 9.82 | 9.82 | 776000.0 | 9.82 |
2020-09-30 | 9.85 | 9.81 | 9.82 | 9.83 | 54000.0 | 9.83 |
2020-09-29 | 9.85 | 9.82 | 9.82 | 9.85 | 134300.0 | 9.85 |
2020-09-28 | 9.85 | 9.79 | 9.79 | 9.85 | 7200.0 | 9.85 |
2020-09-25 | 9.82 | 9.75 | 9.81 | 9.77 | 5200.0 | 9.77 |
2020-09-24 | 9.81 | 9.71 | 9.78 | 9.8 | 24100.0 | 9.8 |
2020-09-23 | 9.82 | 9.77 | 9.82 | 9.82 | 23400.0 | 9.82 |
2020-09-22 | 9.87 | 9.81 | 9.82 | 9.85 | 7300.0 | 9.85 |
2020-09-21 | 10.02 | 9.8 | 9.99 | 9.9 | 124500.0 | 9.9 |
2020-09-18 | 10.0 | 9.89 | 10.0 | 9.99 | 42500.0 | 9.99 |
2020-09-17 | 10.0 | 9.91 | 10.0 | 9.95 | 143000.0 | 9.95 |
2020-09-16 | 9.99 | 9.91 | 9.99 | 9.97 | 23300.0 | 9.97 |
2020-09-15 | 10.0 | 9.93 | 9.99 | 9.99 | 51300.0 | 9.99 |
2020-09-14 | 10.0 | 9.95 | 9.98 | 9.99 | 30900.0 | 9.99 |
2020-09-11 | 9.98 | 9.89 | 9.89 | 9.93 | 5100.0 | 9.93 |
2020-09-10 | 9.94 | 9.9 | 9.9 | 9.93 | 371900.0 | 9.93 |
2020-09-09 | 9.93 | 9.86 | 9.93 | 9.91 | 9700.0 | 9.91 |
2020-09-08 | 9.93 | 9.76 | 9.76 | 9.83 | 4700.0 | 9.83 |
2020-09-04 | 10.02 | 9.77 | 9.77 | 9.84 | 85400.0 | 9.84 |
2020-09-03 | 9.77 | 9.75 | 9.75 | 9.77 | 400.0 | 9.77 |
2020-09-02 | 9.86 | 9.77 | 9.78 | 9.86 | 89100.0 | 9.86 |
2020-09-01 | 9.8 | 9.77 | 9.77 | 9.8 | 21200.0 | 9.8 |
2020-08-31 | 9.86 | 9.77 | 9.86 | 9.78 | 124100.0 | 9.78 |
2020-08-28 | 9.78 | 9.77 | 9.77 | 9.78 | 1200.0 | 9.78 |
2020-08-27 | 10.03 | 9.77 | 9.84 | 9.86 | 57100.0 | 9.86 |
2020-08-26 | 9.76 | 9.7 | 9.7 | 9.75 | 5400.0 | 9.75 |
2020-08-25 | 9.77 | 9.77 | 9.77 | 9.77 | 0.0 | 9.77 |
2020-08-24 | 9.77 | 9.75 | 9.75 | 9.77 | 1000.0 | 9.77 |
2020-08-21 | 9.78 | 9.7 | 9.7 | 9.75 | 103700.0 | 9.75 |
2020-08-20 | 9.78 | 9.76 | 9.78 | 9.77 | 9600.0 | 9.77 |
2020-08-19 | 9.86 | 9.73 | 9.86 | 9.73 | 4100.0 | 9.73 |
2020-08-18 | 9.79 | 9.7 | 9.79 | 9.77 | 229200.0 | 9.77 |
2020-08-17 | 9.86 | 9.66 | 9.86 | 9.7 | 66100.0 | 9.7 |
2020-08-14 | 9.79 | 9.79 | 9.79 | 9.79 | 3000.0 | 9.79 |
2020-08-13 | 9.79 | 9.79 | 9.79 | 9.79 | 100.0 | 9.79 |
2020-08-12 | 9.94 | 9.75 | 9.94 | 9.79 | 12100.0 | 9.79 |
2020-08-11 | 9.91 | 9.84 | 9.91 | 9.84 | 1100900.0 | 9.84 |
2020-08-10 | 9.94 | 9.82 | 9.94 | 9.82 | 8800.0 | 9.82 |
2020-08-07 | 9.87 | 9.82 | 9.87 | 9.82 | 700.0 | 9.82 |
2020-08-06 | 9.88 | 9.84 | 9.88 | 9.86 | 5800.0 | 9.86 |
2020-08-05 | 9.92 | 9.83 | 9.92 | 9.83 | 5300.0 | 9.83 |
2020-08-04 | 9.83 | 9.8 | 9.82 | 9.83 | 35800.0 | 9.83 |
2020-08-03 | 9.86 | 9.83 | 9.85 | 9.83 | 338600.0 | 9.83 |
2020-07-31 | 10.02 | 9.88 | 10.02 | 9.88 | 18300.0 | 9.88 |
2020-07-30 | 9.85 | 9.85 | 9.85 | 9.85 | 343500.0 | 9.85 |
2020-07-29 | 9.93 | 9.85 | 9.86 | 9.85 | 395700.0 | 9.85 |
2020-07-28 | 9.93 | 9.91 | 9.93 | 9.92 | 182500.0 | 9.92 |
2020-07-27 | 9.94 | 9.84 | 9.92 | 9.85 | 7800.0 | 9.85 |
2020-07-24 | 10.0 | 9.92 | 10.0 | 9.92 | 4200.0 | 9.92 |
2020-07-23 | 9.97 | 9.92 | 9.92 | 9.94 | 500.0 | 9.94 |
2020-07-22 | 9.95 | 9.92 | 9.92 | 9.94 | 35600.0 | 9.94 |
2020-07-21 | 10.01 | 9.92 | 9.93 | 9.96 | 614800.0 | 9.96 |
2020-07-20 | 9.92 | 9.92 | 9.92 | 9.92 | 100.0 | 9.92 |
2020-07-17 | 10.04 | 9.95 | 10.04 | 9.95 | 400.0 | 9.95 |
2020-07-16 | 10.03 | 9.92 | 9.92 | 10.0 | 136400.0 | 10.0 |
2020-07-15 | 10.02 | 9.95 | 10.02 | 10.0 | 4200.0 | 10.0 |
2020-07-14 | 10.02 | 9.93 | 9.93 | 10.0 | 152800.0 | 10.0 |
2020-07-13 | 9.98 | 9.93 | 9.98 | 9.95 | 6500.0 | 9.95 |
2020-07-10 | 9.97 | 9.87 | 9.92 | 9.9 | 14200.0 | 9.9 |
2020-07-09 | 10.01 | 9.86 | 9.88 | 9.87 | 95100.0 | 9.87 |
2020-07-08 | 9.98 | 9.86 | 9.98 | 9.86 | 15300.0 | 9.86 |
2020-07-07 | 9.85 | 9.85 | 9.85 | 9.85 | 0.0 | 9.85 |
2020-07-06 | 9.95 | 9.85 | 9.95 | 9.85 | 700.0 | 9.85 |
2020-07-02 | 9.97 | 9.8 | 9.89 | 9.97 | 268900.0 | 9.97 |
2020-07-01 | 9.82 | 9.75 | 9.82 | 9.82 | 5900.0 | 9.82 |
2020-06-30 | 9.85 | 9.77 | 9.77 | 9.82 | 457700.0 | 9.82 |
2020-06-29 | 9.9 | 9.65 | 9.76 | 9.65 | 9300.0 | 9.65 |
2020-06-26 | 9.85 | 9.85 | 9.85 | 9.85 | 100.0 | 9.85 |
2020-06-25 | 9.85 | 9.85 | 9.85 | 9.85 | 0.0 | 9.85 |
2020-06-24 | 9.85 | 9.85 | 9.85 | 9.85 | 0.0 | 9.85 |
2020-06-23 | 9.85 | 9.85 | 9.85 | 9.85 | 1200.0 | 9.85 |
2020-06-22 | 9.92 | 9.92 | 9.92 | 9.92 | 200.0 | 9.92 |
2020-06-19 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
2020-06-18 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
2020-06-17 | 9.8 | 9.8 | 9.8 | 9.8 | 400000.0 | 9.8 |
2020-06-16 | 9.94 | 9.8 | 9.94 | 9.8 | 200.0 | 9.8 |
2020-06-15 | 10.08 | 10.08 | 10.08 | 10.08 | 0.0 | 10.08 |
2020-06-12 | 10.08 | 10.08 | 10.08 | 10.08 | 100.0 | 10.08 |
2020-06-11 | 9.95 | 9.86 | 9.95 | 9.86 | 300.0 | 9.86 |
2020-06-10 | 9.65 | 9.65 | 9.65 | 9.65 | 0.0 | 9.65 |
2020-06-09 | 9.65 | 9.65 | 9.65 | 9.65 | 0.0 | 9.65 |
2020-06-08 | 9.65 | 9.65 | 9.65 | 9.65 | 0.0 | 9.65 |
2020-06-05 | 9.65 | 9.6 | 9.6 | 9.65 | 13400.0 | 9.65 |
2020-06-04 | 9.65 | 9.65 | 9.65 | 9.65 | 0.0 | 9.65 |
2020-06-03 | 9.65 | 9.65 | 9.65 | 9.65 | 0.0 | 9.65 |
2020-06-02 | 9.65 | 9.65 | 9.65 | 9.65 | 0.0 | 9.65 |
2020-06-01 | 9.67 | 9.6 | 9.62 | 9.65 | 398700.0 | 9.65 |
2020-05-29 | 9.65 | 9.65 | 9.65 | 9.65 | 0.0 | 9.65 |
2020-05-28 | 9.65 | 9.65 | 9.65 | 9.65 | 100.0 | 9.65 |
2020-05-27 | 9.65 | 9.65 | 9.65 | 9.65 | 0.0 | 9.65 |
2020-05-26 | 9.65 | 9.65 | 9.65 | 9.65 | 300.0 | 9.65 |
2020-05-22 | 9.52 | 9.51 | 9.52 | 9.51 | 800.0 | 9.51 |
2020-05-21 | 9.66 | 9.52 | 9.52 | 9.65 | 229300.0 | 9.65 |
2020-05-20 | 10.58 | 9.65 | 10.42 | 9.7 | 475100.0 | 9.7 |
2020-05-19 | 9.75 | 9.75 | 9.75 | 9.75 | 200.0 | 9.75 |
2020-05-18 | 9.65 | 9.65 | 9.65 | 9.65 | 58000.0 | 9.65 |
2020-05-15 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 | 9.75 |
2020-05-14 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 | 9.75 |
2020-05-13 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 | 9.75 |
2020-05-12 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 | 9.75 |
2020-05-11 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 | 9.75 |
2020-05-08 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 | 9.75 |
2020-05-07 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 | 9.75 |
2020-05-06 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 | 9.75 |
2020-05-05 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 | 9.75 |
2020-05-04 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 | 9.75 |
2020-05-01 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 | 9.75 |
2020-04-30 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 | 9.75 |
2020-04-29 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 | 9.75 |
2020-04-28 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 | 9.75 |
2020-04-27 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 | 9.75 |
2020-04-24 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 | 9.75 |
2020-04-23 | 9.75 | 9.75 | 9.75 | 9.75 | 100.0 | 9.75 |