Postal Savings Bank of China Co Ltd (1658)

1658
🏛️ 香港 →
5.40
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 5.47 5.53 5.47 5.52 955.0K
09:35 5.51 5.53 5.50 5.51 711.0K
09:45 5.52 5.56 5.52 5.56 293.0K
09:50 5.55 5.56 5.55 5.56 136.0K
09:55 5.55 5.57 5.55 5.56 798.0K
10:00 5.55 5.56 5.55 5.56 769.0K
10:05 5.56 5.56 5.55 5.56 578.0K
10:10 5.55 5.56 5.55 5.56 187.0K
10:15 5.56 5.56 5.55 5.55 835.0K
10:20 5.53 5.55 5.52 5.52 874.0K
10:25 5.51 5.52 5.50 5.51 63.0K
10:30 5.50 5.51 5.49 5.50 143.0K
10:35 5.49 5.50 5.49 5.50 23.0K
10:40 5.49 5.50 5.49 5.49 247.0K
10:45 5.48 5.49 5.48 5.49 32.0K
10:50 5.48 5.49 5.48 5.49 36.0K
10:55 5.48 5.49 5.47 5.48 661.0K
11:00 5.48 5.48 5.46 5.47 204.0K
11:05 5.46 5.47 5.46 5.47 175.0K
11:10 5.46 5.47 5.45 5.46 115.0K
11:15 5.45 5.46 5.45 5.46 291.0K
11:20 5.45 5.46 5.44 5.45 517.0K
11:25 5.44 5.45 5.44 5.44 155.0K
11:30 5.45 5.45 5.44 5.45 162.0K
11:35 5.44 5.44 5.43 5.44 138.0K
11:40 5.43 5.44 5.43 5.43 135.0K
11:45 5.44 5.44 5.43 5.44 199.0K
11:50 5.43 5.44 5.42 5.42 785.0K
11:55 5.43 5.45 5.43 5.45 2,527.0K
13:00 5.45 5.47 5.44 5.47 1,063.2K
13:05 5.46 5.47 5.46 5.47 539.0K
13:10 5.46 5.47 5.46 5.47 142.0K
13:15 5.46 5.47 5.46 5.47 61.0K
13:20 5.46 5.48 5.45 5.46 2,468.0K
13:25 5.46 5.47 5.45 5.46 2,403.0K
13:30 5.45 5.46 5.45 5.46 67.0K
13:35 5.45 5.46 5.45 5.45 170.0K
13:40 5.46 5.46 5.45 5.45 93.0K
13:45 5.46 5.47 5.45 5.47 1,123.0K
13:50 5.48 5.49 5.47 5.49 173.0K
13:55 5.48 5.48 5.48 5.48 7.0K
14:00 5.49 5.49 5.48 5.49 28.0K
14:05 5.48 5.49 5.48 5.49 239.0K
14:10 5.48 5.49 5.48 5.49 27.0K
14:15 5.48 5.49 5.48 5.49 140.0K
14:20 5.48 5.48 5.47 5.48 415.0K
14:25 5.47 5.48 5.47 5.47 204.0K
14:30 5.47 5.48 5.46 5.46 532.0K
14:35 5.47 5.47 5.46 5.46 71.0K
14:40 5.47 5.47 5.46 5.47 60.0K
14:45 5.46 5.47 5.46 5.46 170.0K
14:50 5.47 5.47 5.46 5.46 406.0K
14:55 5.47 5.47 5.46 5.46 94.0K
15:00 5.47 5.47 5.46 5.46 157.0K
15:05 5.47 5.47 5.46 5.46 94.0K
15:10 5.47 5.47 5.46 5.47 296.0K
15:15 5.46 5.47 5.46 5.46 261.0K
15:20 5.47 5.47 5.45 5.45 993.2K
15:25 5.46 5.46 5.45 5.46 531.0K
15:30 5.45 5.46 5.45 5.45 248.0K
15:35 5.46 5.46 5.45 5.45 420.0K
15:40 5.46 5.48 5.45 5.47 3,383.0K
15:45 5.47 5.47 5.46 5.47 207.0K
15:50 5.46 5.47 5.46 5.47 445.0K
15:55 5.46 5.47 5.46 5.47 3,879.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 5.32 5.43 5.31 5.40 41.5M
2025-09-25 5.47 5.47 5.33 5.33 39.0M
2025-09-24 5.48 5.57 5.42 5.47 34.4M
2025-09-23 5.52 5.58 5.47 5.49 28.1M
2025-09-22 5.62 5.65 5.50 5.52 22.6M
2025-09-19 5.75 5.75 5.60 5.62 50.3M
2025-09-18 5.70 5.77 5.65 5.72 79.9M
2025-09-17 5.79 5.79 5.68 5.75 28.6M
2025-09-16 5.80 5.87 5.73 5.74 28.2M
2025-09-15 5.84 5.85 5.76 5.83 39.6M
2025-09-12 5.83 5.88 5.79 5.84 26.6M
2025-09-11 5.83 5.85 5.77 5.79 24.7M
2025-09-10 5.78 5.87 5.73 5.86 31.3M
2025-09-09 5.69 5.80 5.69 5.77 38.9M
2025-09-08 5.72 5.74 5.68 5.70 21.9M
2025-09-05 5.67 5.75 5.66 5.75 51.3M
2025-09-04 5.67 5.73 5.60 5.67 52.7M
2025-09-03 5.74 5.79 5.60 5.62 41.0M
2025-09-02 5.56 5.80 5.55 5.73 74.2M
2025-09-01 5.42 5.59 5.42 5.59 59.6M
2025-08-29 5.49 5.57 5.41 5.41 31.6M
2025-08-28 5.45 5.51 5.42 5.45 39.4M
2025-08-27 5.57 5.58 5.44 5.44 45.6M
2025-08-26 5.67 5.71 5.55 5.55 50.2M
2025-08-25 5.56 5.70 5.54 5.67 36.6M
2025-08-22 5.57 5.67 5.52 5.55 27.4M
2025-08-21 5.55 5.61 5.51 5.59 32.5M
2025-08-20 5.51 5.59 5.49 5.54 17.4M
2025-08-19 5.57 5.59 5.47 5.52 47.2M
2025-08-18 5.59 5.61 5.51 5.53 64.2M
2025-08-15 5.78 5.78 5.58 5.59 70.4M
2025-08-14 5.73 5.82 5.73 5.78 55.2M
2025-08-13 5.70 5.75 5.66 5.74 37.0M
2025-08-12 5.63 5.73 5.63 5.70 24.2M
2025-08-11 5.69 5.72 5.61 5.61 22.8M
2025-08-08 5.70 5.77 5.64 5.69 38.1M
2025-08-07 5.56 5.78 5.53 5.76 75.5M
2025-08-06 5.57 5.63 5.56 5.56 38.6M
2025-08-05 5.56 5.59 5.53 5.56 32.2M
2025-08-04 5.48 5.56 5.44 5.53 25.3M
2025-08-01 5.53 5.58 5.46 5.48 31.6M
2025-07-31 5.60 5.60 5.53 5.55 46.7M
2025-07-30 5.63 5.73 5.56 5.61 45.7M
2025-07-29 5.71 5.73 5.63 5.66 36.8M
2025-07-28 5.71 5.77 5.65 5.70 48.5M
2025-07-25 5.74 5.75 5.65 5.67 89.0M
2025-07-24 5.77 5.82 5.71 5.74 58.2M
2025-07-23 5.72 5.80 5.71 5.77 44.6M
2025-07-22 5.80 5.81 5.69 5.77 55.9M
2025-07-21 5.85 5.90 5.77 5.78 49.5M
2025-07-18 5.79 5.87 5.79 5.86 46.4M
2025-07-17 5.85 5.92 5.78 5.81 36.4M
2025-07-16 5.82 5.92 5.82 5.85 39.3M
2025-07-15 5.88 5.93 5.78 5.83 48.0M
2025-07-14 5.75 5.95 5.75 5.87 27.9M
2025-07-11 5.89 5.93 5.79 5.79 46.7M
2025-07-10 5.72 5.90 5.72 5.86 31.9M
2025-07-09 5.82 5.82 5.71 5.76 43.7M
2025-07-08 5.70 5.83 5.69 5.82 59.6M
2025-07-07 5.54 5.69 5.48 5.69 63.8M
2025-07-04 5.49 5.56 5.46 5.54 34.9M
2025-07-03 5.52 5.55 5.47 5.52 23.4M
2025-07-02 5.53 5.60 5.50 5.52 27.6M
2025-06-30 5.49 5.51 5.44 5.48 44.1M
2025-06-27 5.58 5.64 5.48 5.55 89.6M
2025-06-26 5.63 5.63 5.54 5.60 41.5M
2025-06-25 5.59 5.63 5.53 5.61 51.5M
2025-06-24 5.48 5.60 5.48 5.57 41.8M
2025-06-23 5.46 5.52 5.38 5.48 31.3M
2025-06-20 5.37 5.48 5.33 5.46 101.1M
2025-06-19 5.42 5.47 5.33 5.37 50.1M
2025-06-18 5.33 5.43 5.33 5.42 38.7M
2025-06-17 5.42 5.44 5.35 5.38 44.1M
2025-06-16 5.26 5.43 5.23 5.42 82.2M
2025-06-13 5.25 5.31 5.21 5.26 71.8M
2025-06-12 5.26 5.32 5.23 5.25 91.6M
2025-06-11 5.18 5.29 5.18 5.27 60.7M
2025-06-10 5.18 5.29 5.14 5.21 53.0M
2025-06-09 5.10 5.20 5.09 5.18 38.7M
2025-06-06 5.11 5.16 5.06 5.11 35.4M
2025-06-05 5.12 5.17 5.10 5.11 29.4M
2025-06-04 5.11 5.12 5.03 5.12 48.2M
2025-06-03 4.97 5.11 4.96 5.11 61.2M
2025-06-02 5.00 5.02 4.86 4.95 32.8M
2025-05-30 5.04 5.14 5.04 5.10 82.1M
2025-05-29 5.10 5.12 5.04 5.09 46.4M
2025-05-28 5.10 5.15 5.02 5.08 68.0M
2025-05-27 5.06 5.15 5.06 5.11 48.5M
2025-05-26 5.11 5.17 5.04 5.06 55.0M
2025-05-23 5.16 5.18 5.09 5.11 56.5M
2025-05-22 5.04 5.17 5.04 5.16 54.4M
2025-05-21 5.03 5.11 5.01 5.06 48.8M
2025-05-20 5.00 5.05 4.98 5.04 46.2M
2025-05-19 5.00 5.07 4.97 4.99 62.8M
2025-05-16 5.02 5.04 4.94 5.01 52.9M
2025-05-15 5.06 5.08 5.00 5.02 67.1M
2025-05-14 4.96 5.07 4.93 5.06 73.5M
2025-05-13 4.86 4.96 4.83 4.95 56.8M
2025-05-12 4.83 4.90 4.79 4.87 100.4M
2025-05-09 4.78 4.85 4.76 4.78 93.7M
2025-05-08 4.79 4.85 4.75 4.78 76.3M
2025-05-07 4.79 4.84 4.76 4.79 89.8M
2025-05-06 4.74 4.78 4.70 4.76 73.6M
2025-05-02 4.78 4.85 4.74 4.77 28.0M
2025-04-30 4.83 4.83 4.55 4.78 211.6M
2025-04-29 4.88 4.90 4.80 4.85 39.9M
2025-04-28 4.78 4.86 4.76 4.84 45.8M
2025-04-25 4.79 4.82 4.75 4.77 49.0M
2025-04-24 4.79 4.82 4.74 4.76 43.8M
2025-04-23 4.78 4.82 4.74 4.79 43.9M
2025-04-22 4.88 4.88 4.77 4.87 50.4M
2025-04-17 4.77 4.82 4.77 4.82 23.7M
2025-04-16 4.82 4.86 4.76 4.77 47.4M
2025-04-15 4.79 4.86 4.77 4.82 60.7M
2025-04-14 4.67 4.80 4.64 4.79 53.4M
2025-04-11 4.58 4.67 4.53 4.63 60.1M
2025-04-10 4.47 4.63 4.47 4.58 68.4M
2025-04-09 4.49 4.50 4.36 4.46 94.2M
2025-04-08 4.50 4.56 4.47 4.52 109.9M
2025-04-07 4.57 4.73 4.50 4.53 198.0M
2025-04-03 4.85 4.88 4.81 4.82 58.2M
2025-04-02 4.83 4.91 4.80 4.90 50.9M
2025-04-01 4.81 4.85 4.74 4.83 78.8M
2025-03-31 4.97 4.97 4.78 4.81 142.0M
2025-03-28 5.07 5.07 4.83 4.97 138.0M
2025-03-27 5.20 5.22 5.08 5.09 47.7M
2025-03-26 5.22 5.26 5.13 5.20 62.1M
2025-03-25 5.24 5.30 5.22 5.23 36.2M
2025-03-24 5.23 5.29 5.19 5.28 52.2M
2025-03-21 5.26 5.33 5.23 5.26 69.1M
2025-03-20 5.29 5.37 5.28 5.29 48.0M
2025-03-19 5.25 5.36 5.24 5.33 66.2M
2025-03-18 5.27 5.32 5.23 5.31 40.3M
2025-03-17 5.20 5.29 5.19 5.25 61.1M
2025-03-14 5.10 5.25 5.07 5.18 87.8M
2025-03-13 5.05 5.12 5.02 5.10 72.2M
2025-03-12 5.08 5.14 5.00 5.05 90.1M
2025-03-11 5.06 5.15 5.01 5.08 53.9M
2025-03-10 5.12 5.16 5.03 5.08 67.3M
2025-03-07 5.10 5.16 5.08 5.11 76.9M
2025-03-06 5.15 5.17 5.06 5.09 53.3M
2025-03-05 5.02 5.15 5.02 5.10 84.5M
2025-03-04 4.97 5.05 4.91 5.01 57.7M
2025-03-03 4.93 5.01 4.89 4.98 70.8M
2025-02-28 5.00 5.05 4.93 4.93 178.3M
2025-02-27 4.98 5.07 4.98 5.00 122.3M
2025-02-26 4.98 5.05 4.96 5.01 57.2M
2025-02-25 4.98 5.00 4.89 4.91 57.9M
2025-02-24 4.90 5.05 4.88 4.97 60.3M
2025-02-21 4.94 4.96 4.87 4.96 51.5M
2025-02-20 4.93 4.98 4.88 4.90 39.7M
2025-02-19 4.95 4.95 4.87 4.93 41.3M
2025-02-18 4.89 4.97 4.87 4.95 44.0M
2025-02-17 4.74 4.92 4.73 4.91 72.3M
2025-02-14 4.76 4.81 4.69 4.76 79.9M
2025-02-13 4.78 4.82 4.72 4.74 98.1M
2025-02-12 4.67 4.79 4.65 4.78 127.7M
2025-02-11 4.66 4.68 4.62 4.65 54.5M
2025-02-10 4.59 4.65 4.56 4.65 76.6M
2025-02-07 4.64 4.64 4.54 4.57 100.5M
2025-02-06 4.60 4.65 4.56 4.62 76.4M
2025-02-05 4.62 4.64 4.54 4.60 77.3M
2025-02-04 4.60 4.65 4.51 4.59 42.6M
2025-02-03 4.58 4.60 4.46 4.56 36.4M
2025-01-28 4.76 4.76 4.62 4.64 21.6M
2025-01-27 4.67 4.77 4.66 4.75 81.3M
2025-01-24 4.68 4.71 4.64 4.67 48.4M
2025-01-23 4.54 4.70 4.54 4.67 96.3M
2025-01-22 4.62 4.62 4.52 4.54 49.1M
2025-01-21 4.55 4.63 4.52 4.62 76.0M
2025-01-20 4.58 4.59 4.51 4.52 54.0M
2025-01-17 4.57 4.59 4.52 4.54 50.1M
2025-01-16 4.51 4.57 4.49 4.57 57.3M
2025-01-15 4.45 4.51 4.43 4.49 61.4M
2025-01-14 4.42 4.47 4.41 4.45 43.8M
2025-01-13 4.44 4.44 4.34 4.43 44.6M
2025-01-10 4.50 4.54 4.42 4.44 65.0M
2025-01-09 4.59 4.59 4.47 4.48 63.5M
2025-01-08 4.55 4.61 4.53 4.55 71.4M
2025-01-07 4.54 4.58 4.51 4.55 90.0M
2025-01-06 4.52 4.56 4.49 4.52 40.5M
2025-01-03 4.51 4.55 4.47 4.51 64.1M
2025-01-02 4.56 4.60 4.48 4.51 85.3M