Beijing-Shanghai High Speed Railway Co Ltd (601816)

601816
🏛️ 中国 →
5.13
最終更新: 2025-09-30
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 4.90 4.94 4.85 4.92 65.7M
2022-12-29 4.91 4.92 4.86 4.87 56.4M
2022-12-28 4.93 4.99 4.87 4.90 80.2M
2022-12-27 4.91 4.97 4.85 4.94 79.3M
2022-12-26 4.91 5.03 4.81 4.86 123.7M
2022-12-23 4.80 4.91 4.80 4.86 52.2M
2022-12-22 4.85 4.90 4.79 4.83 72.4M
2022-12-21 4.83 4.88 4.79 4.82 81.0M
2022-12-20 4.88 4.94 4.74 4.78 106.8M
2022-12-19 5.01 5.06 4.84 4.87 98.0M
2022-12-16 4.95 4.99 4.92 4.96 93.6M
2022-12-15 5.06 5.07 4.95 4.96 87.9M
2022-12-14 4.97 5.12 4.92 5.00 138.4M
2022-12-13 4.81 5.05 4.78 4.94 207.6M
2022-12-12 4.73 4.86 4.73 4.79 216.3M
2022-12-09 4.93 4.99 4.70 4.71 615.6M
2022-12-08 5.16 5.19 4.96 5.02 188.1M
2022-12-07 5.08 5.25 5.08 5.15 153.4M
2022-12-06 5.11 5.36 5.10 5.26 179.7M
2022-12-05 5.10 5.18 5.05 5.16 161.0M
2022-12-02 4.86 5.02 4.85 5.00 84.1M
2022-12-01 4.99 5.04 4.86 4.87 103.1M
2022-11-30 4.83 4.93 4.80 4.93 61.6M
2022-11-29 4.78 4.87 4.74 4.86 67.6M
2022-11-28 4.70 4.78 4.61 4.75 48.0M
2022-11-25 4.68 4.78 4.66 4.74 32.4M
2022-11-24 4.79 4.82 4.67 4.68 33.3M
2022-11-23 4.71 4.80 4.70 4.79 29.8M
2022-11-22 4.70 4.77 4.66 4.72 29.2M
2022-11-21 4.70 4.71 4.63 4.69 28.2M
2022-11-18 4.84 4.84 4.72 4.73 32.2M
2022-11-17 4.73 4.80 4.73 4.80 31.0M
2022-11-16 4.82 4.83 4.74 4.76 46.0M
2022-11-15 4.81 4.85 4.77 4.79 51.1M
2022-11-14 4.86 4.93 4.77 4.80 70.8M
2022-11-11 4.88 4.90 4.75 4.84 82.4M
2022-11-10 4.79 4.82 4.73 4.78 33.0M
2022-11-09 4.85 4.89 4.76 4.79 42.6M
2022-11-08 4.87 4.93 4.84 4.90 38.4M
2022-11-07 4.80 4.89 4.76 4.87 55.8M
2022-11-04 4.81 4.94 4.78 4.87 84.7M
2022-11-03 4.75 4.82 4.72 4.80 47.2M
2022-11-02 4.65 4.80 4.62 4.78 93.7M
2022-11-01 4.49 4.69 4.45 4.68 96.6M
2022-10-31 4.40 4.50 4.39 4.46 47.3M
2022-10-28 4.49 4.52 4.40 4.46 40.1M
2022-10-27 4.43 4.52 4.42 4.47 38.7M
2022-10-26 4.40 4.47 4.39 4.43 31.8M
2022-10-25 4.40 4.45 4.33 4.40 50.2M
2022-10-24 4.52 4.57 4.34 4.34 85.3M
2022-10-21 4.55 4.61 4.53 4.53 27.5M
2022-10-20 4.51 4.60 4.49 4.57 39.9M
2022-10-19 4.49 4.61 4.48 4.52 57.2M
2022-10-18 4.56 4.60 4.49 4.50 38.9M
2022-10-17 4.48 4.58 4.45 4.54 71.0M
2022-10-14 4.48 4.53 4.47 4.47 35.9M
2022-10-13 4.46 4.49 4.44 4.46 23.2M
2022-10-12 4.47 4.49 4.43 4.48 40.1M
2022-10-11 4.56 4.56 4.46 4.48 47.1M
2022-10-10 4.53 4.59 4.49 4.54 44.1M
2022-09-30 4.56 4.57 4.51 4.52 24.2M
2022-09-29 4.64 4.64 4.50 4.55 42.2M
2022-09-28 4.57 4.63 4.56 4.61 65.5M
2022-09-27 4.45 4.62 4.44 4.60 59.2M
2022-09-26 4.43 4.51 4.43 4.45 32.9M
2022-09-23 4.45 4.48 4.44 4.46 27.8M
2022-09-22 4.47 4.49 4.44 4.45 37.7M
2022-09-21 4.48 4.53 4.45 4.49 31.5M
2022-09-20 4.56 4.60 4.46 4.49 59.8M
2022-09-19 4.58 4.61 4.53 4.56 33.9M
2022-09-16 4.66 4.67 4.56 4.56 54.4M
2022-09-15 4.67 4.71 4.64 4.66 48.5M
2022-09-14 4.62 4.70 4.61 4.66 50.7M
2022-09-13 4.58 4.68 4.58 4.66 64.7M
2022-09-09 4.49 4.62 4.47 4.60 76.6M
2022-09-08 4.46 4.50 4.44 4.47 41.4M
2022-09-07 4.46 4.47 4.44 4.45 23.6M
2022-09-06 4.47 4.50 4.44 4.47 50.6M
2022-09-05 4.46 4.50 4.42 4.47 41.8M
2022-09-02 4.52 4.53 4.45 4.47 42.2M
2022-09-01 4.60 4.62 4.51 4.51 38.6M
2022-08-31 4.55 4.64 4.53 4.63 63.7M
2022-08-30 4.53 4.60 4.51 4.56 28.1M
2022-08-29 4.53 4.54 4.50 4.53 24.3M
2022-08-26 4.56 4.58 4.55 4.56 25.4M
2022-08-25 4.52 4.58 4.49 4.57 26.5M
2022-08-24 4.54 4.56 4.49 4.51 28.5M
2022-08-23 4.55 4.56 4.52 4.54 22.9M
2022-08-22 4.55 4.59 4.53 4.57 23.8M
2022-08-19 4.53 4.58 4.53 4.57 32.9M
2022-08-18 4.59 4.60 4.53 4.55 19.8M
2022-08-17 4.56 4.61 4.52 4.60 30.7M
2022-08-16 4.55 4.61 4.53 4.55 40.6M
2022-08-15 4.60 4.64 4.53 4.55 47.8M
2022-08-12 4.59 4.62 4.56 4.62 27.7M
2022-08-11 4.50 4.60 4.49 4.59 32.9M
2022-08-10 4.50 4.52 4.48 4.49 19.0M
2022-08-09 4.52 4.53 4.50 4.50 20.8M
2022-08-08 4.56 4.57 4.52 4.53 16.4M
2022-08-05 4.54 4.56 4.50 4.55 23.1M
2022-08-04 4.48 4.53 4.46 4.52 26.8M
2022-08-03 4.50 4.57 4.44 4.45 38.6M
2022-08-02 4.54 4.60 4.47 4.51 56.2M
2022-08-01 4.65 4.66 4.56 4.56 53.4M
2022-07-29 4.73 4.75 4.62 4.65 44.5M
2022-07-28 4.82 4.83 4.74 4.76 48.2M
2022-07-27 4.78 4.83 4.76 4.82 32.3M
2022-07-26 4.72 4.79 4.71 4.78 31.6M
2022-07-25 4.71 4.74 4.68 4.70 23.4M
2022-07-22 4.71 4.75 4.68 4.73 24.1M
2022-07-21 4.71 4.77 4.69 4.71 37.1M
2022-07-20 4.73 4.77 4.70 4.73 32.9M
2022-07-19 4.71 4.75 4.67 4.71 37.2M
2022-07-18 4.71 4.78 4.70 4.73 49.2M
2022-07-15 4.82 4.86 4.70 4.73 59.9M
2022-07-14 4.85 4.94 4.79 4.92 42.7M
2022-07-13 4.78 4.87 4.77 4.84 37.3M
2022-07-12 4.77 4.80 4.75 4.77 38.9M
2022-07-11 4.82 4.83 4.76 4.78 37.2M
2022-07-08 4.89 4.90 4.84 4.86 25.6M
2022-07-07 4.83 4.91 4.83 4.84 29.0M
2022-07-06 4.91 4.92 4.79 4.83 70.0M
2022-07-05 4.89 4.95 4.89 4.94 36.6M
2022-07-04 4.91 4.94 4.85 4.90 38.1M
2022-07-01 5.02 5.03 4.88 4.90 56.1M
2022-06-30 5.03 5.10 5.00 5.02 78.6M
2022-06-29 4.92 5.09 4.90 4.99 111.7M
2022-06-28 4.86 4.94 4.81 4.92 62.5M
2022-06-27 4.88 4.93 4.83 4.85 49.1M
2022-06-24 4.82 4.90 4.78 4.89 56.6M
2022-06-23 4.77 4.80 4.74 4.79 36.7M
2022-06-22 4.77 4.80 4.73 4.74 36.7M
2022-06-21 4.70 4.82 4.68 4.76 65.4M
2022-06-20 4.70 4.71 4.65 4.69 45.5M
2022-06-17 4.64 4.72 4.63 4.69 49.3M
2022-06-16 4.70 4.74 4.65 4.66 51.5M
2022-06-15 4.65 4.77 4.64 4.69 77.8M
2022-06-14 4.60 4.68 4.54 4.68 53.4M
2022-06-13 4.66 4.69 4.60 4.62 54.5M
2022-06-10 4.61 4.73 4.59 4.71 58.8M
2022-06-09 4.60 4.67 4.60 4.64 54.2M
2022-06-08 4.58 4.64 4.56 4.64 54.3M
2022-06-07 4.59 4.60 4.54 4.58 56.4M
2022-06-06 4.65 4.65 4.55 4.61 77.8M
2022-06-02 4.67 4.70 4.59 4.65 63.0M
2022-06-01 4.84 4.85 4.69 4.70 56.8M
2022-05-31 4.80 4.87 4.76 4.87 71.2M
2022-05-30 4.82 4.86 4.75 4.81 35.5M
2022-05-27 4.79 4.81 4.71 4.75 49.3M
2022-05-26 4.61 4.74 4.60 4.73 52.6M
2022-05-25 4.55 4.61 4.51 4.59 35.9M
2022-05-24 4.59 4.62 4.52 4.53 52.6M
2022-05-23 4.69 4.69 4.59 4.62 40.1M
2022-05-20 4.52 4.69 4.50 4.67 85.1M
2022-05-19 4.47 4.50 4.45 4.50 32.3M
2022-05-18 4.50 4.54 4.48 4.51 26.2M
2022-05-17 4.54 4.55 4.50 4.53 22.1M
2022-05-16 4.50 4.57 4.45 4.53 54.0M
2022-05-13 4.52 4.54 4.46 4.50 36.6M
2022-05-12 4.45 4.52 4.43 4.49 37.8M
2022-05-11 4.35 4.53 4.34 4.48 74.5M
2022-05-10 4.39 4.47 4.34 4.42 53.5M
2022-05-09 4.40 4.44 4.38 4.42 39.4M
2022-05-06 4.50 4.50 4.40 4.43 57.8M
2022-05-05 4.57 4.63 4.53 4.54 54.3M
2022-04-29 4.56 4.66 4.42 4.59 98.4M
2022-04-28 4.67 4.68 4.51 4.56 89.5M
2022-04-27 4.67 4.73 4.64 4.68 53.5M
2022-04-26 4.73 4.80 4.63 4.65 48.4M
2022-04-25 4.80 4.91 4.71 4.72 59.1M
2022-04-22 4.84 4.93 4.77 4.89 36.2M
2022-04-21 4.97 5.00 4.84 4.89 50.7M
2022-04-20 4.88 5.05 4.86 5.00 58.5M
2022-04-19 4.87 4.91 4.84 4.88 26.4M
2022-04-18 4.92 4.93 4.86 4.89 20.5M
2022-04-15 4.94 5.01 4.92 4.93 42.8M
2022-04-14 4.99 5.03 4.95 4.96 27.4M
2022-04-13 5.02 5.09 4.98 5.00 43.2M
2022-04-12 4.95 5.09 4.87 5.07 95.5M
2022-04-11 5.00 5.01 4.85 4.87 53.5M
2022-04-08 4.92 5.00 4.86 4.99 50.0M
2022-04-07 4.99 5.00 4.90 4.92 46.4M
2022-04-06 4.86 5.00 4.84 4.98 56.8M
2022-04-01 4.75 4.94 4.75 4.91 70.5M
2022-03-31 4.75 4.83 4.75 4.78 31.7M
2022-03-30 4.76 4.81 4.70 4.78 49.5M
2022-03-29 4.71 4.77 4.70 4.73 28.3M
2022-03-28 4.62 4.75 4.57 4.71 54.8M
2022-03-25 4.73 4.75 4.67 4.68 41.1M
2022-03-24 4.73 4.78 4.70 4.74 35.4M
2022-03-23 4.84 4.84 4.74 4.78 77.6M
2022-03-22 5.05 5.13 4.85 4.89 182.2M
2022-03-21 4.91 4.93 4.76 4.81 67.6M
2022-03-18 4.80 4.97 4.77 4.93 158.3M
2022-03-17 4.86 4.88 4.76 4.80 69.3M
2022-03-16 4.65 4.83 4.58 4.79 99.8M
2022-03-15 4.84 4.85 4.51 4.53 76.3M
2022-03-14 4.96 4.99 4.85 4.85 48.4M
2022-03-11 4.95 5.06 4.84 5.05 44.2M
2022-03-10 5.01 5.07 4.95 4.98 56.1M
2022-03-09 5.05 5.08 4.77 4.92 72.1M
2022-03-08 5.05 5.13 5.00 5.04 57.7M
2022-03-07 5.16 5.18 5.02 5.05 55.0M
2022-03-04 5.23 5.29 5.17 5.21 47.7M
2022-03-03 5.13 5.27 5.12 5.23 58.9M
2022-03-02 5.07 5.19 5.06 5.12 44.2M
2022-03-01 5.14 5.19 5.05 5.10 49.3M
2022-02-28 5.09 5.16 5.01 5.16 60.4M
2022-02-25 5.18 5.21 5.06 5.10 65.9M
2022-02-24 5.31 5.31 5.10 5.13 87.1M
2022-02-23 5.34 5.37 5.29 5.30 55.7M
2022-02-22 5.40 5.41 5.27 5.34 62.8M
2022-02-21 5.43 5.46 5.40 5.44 42.0M
2022-02-18 5.36 5.47 5.36 5.44 53.8M
2022-02-17 5.39 5.42 5.31 5.40 61.2M
2022-02-16 5.30 5.42 5.29 5.39 73.5M
2022-02-15 5.28 5.33 5.26 5.29 42.3M
2022-02-14 5.33 5.41 5.21 5.30 116.0M
2022-02-11 5.43 5.49 5.32 5.35 88.8M
2022-02-10 5.28 5.48 5.27 5.46 140.5M
2022-02-09 5.30 5.33 5.23 5.28 79.8M
2022-02-08 5.21 5.34 5.16 5.30 105.2M
2022-02-07 5.09 5.21 5.06 5.19 87.7M
2022-01-28 4.96 5.13 4.93 5.05 106.5M
2022-01-27 4.93 5.00 4.91 4.96 48.9M
2022-01-26 4.94 4.99 4.85 4.96 47.2M
2022-01-25 4.95 5.05 4.93 4.94 80.5M
2022-01-24 4.96 5.01 4.89 4.97 45.9M
2022-01-21 4.95 5.02 4.94 4.97 73.7M
2022-01-20 4.92 5.00 4.90 4.97 61.7M
2022-01-19 4.90 4.93 4.85 4.91 41.1M
2022-01-18 4.83 4.92 4.82 4.89 36.1M
2022-01-17 4.85 4.88 4.82 4.84 26.3M
2022-01-14 4.95 4.97 4.84 4.86 51.8M
2022-01-13 4.89 5.01 4.87 4.96 71.5M
2022-01-12 4.93 4.94 4.86 4.90 58.5M
2022-01-11 4.93 4.99 4.90 4.94 41.9M
2022-01-10 4.90 4.97 4.83 4.96 52.0M
2022-01-07 4.86 4.96 4.86 4.93 61.3M
2022-01-06 4.90 4.92 4.84 4.86 47.9M
2022-01-05 4.90 5.01 4.86 4.90 88.3M
2022-01-04 4.81 4.92 4.80 4.90 58.5M