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
2024-12-31 6.27 6.32 6.16 6.16 113.9M
2024-12-30 6.25 6.35 6.22 6.28 134.8M
2024-12-27 6.21 6.26 6.16 6.23 88.5M
2024-12-26 6.26 6.27 6.16 6.19 90.7M
2024-12-25 6.15 6.26 6.15 6.24 127.4M
2024-12-24 6.13 6.18 6.01 6.16 131.9M
2024-12-23 6.05 6.18 6.03 6.14 151.0M
2024-12-20 6.16 6.16 6.05 6.06 118.0M
2024-12-19 6.17 6.19 6.11 6.14 118.4M
2024-12-18 6.21 6.24 6.15 6.19 128.0M
2024-12-17 6.20 6.26 6.16 6.19 189.1M
2024-12-16 6.16 6.27 6.05 6.23 307.9M
2024-12-13 6.30 6.37 6.08 6.16 769.0M
2024-12-12 6.23 6.39 6.22 6.37 287.3M
2024-12-11 6.35 6.36 6.17 6.22 254.3M
2024-12-10 6.46 6.46 6.31 6.32 201.2M
2024-12-09 6.25 6.39 6.17 6.36 203.5M
2024-12-06 6.25 6.28 6.18 6.25 169.0M
2024-12-05 6.16 6.27 6.15 6.21 173.2M
2024-12-04 6.20 6.21 6.05 6.20 216.1M
2024-12-03 6.05 6.22 6.01 6.21 289.1M
2024-12-02 5.85 6.13 5.84 6.03 575.5M
2024-11-29 5.73 5.76 5.69 5.73 129.2M
2024-11-28 5.64 5.75 5.62 5.73 160.9M
2024-11-27 5.56 5.65 5.53 5.65 121.0M
2024-11-26 5.50 5.58 5.48 5.55 97.6M
2024-11-25 5.56 5.61 5.47 5.51 132.6M
2024-11-22 5.62 5.67 5.53 5.53 127.4M
2024-11-21 5.58 5.63 5.56 5.62 89.7M
2024-11-20 5.63 5.66 5.57 5.58 138.3M
2024-11-19 5.67 5.73 5.59 5.64 151.1M
2024-11-18 5.67 5.77 5.65 5.68 236.9M
2024-11-15 5.52 5.76 5.51 5.66 271.5M
2024-11-14 5.55 5.58 5.52 5.53 119.0M
2024-11-13 5.50 5.59 5.49 5.57 119.0M
2024-11-12 5.57 5.62 5.50 5.51 146.7M
2024-11-11 5.63 5.65 5.55 5.59 127.7M
2024-11-08 5.75 5.76 5.63 5.67 148.6M
2024-11-07 5.57 5.72 5.55 5.72 194.4M
2024-11-06 5.63 5.65 5.56 5.60 144.7M
2024-11-05 5.55 5.65 5.53 5.65 152.6M
2024-11-04 5.52 5.58 5.47 5.58 123.8M
2024-11-01 5.41 5.55 5.41 5.54 165.6M
2024-10-31 5.60 5.60 5.41 5.43 262.8M
2024-10-30 5.61 5.67 5.59 5.66 99.1M
2024-10-29 5.65 5.69 5.61 5.62 87.2M
2024-10-28 5.60 5.66 5.56 5.66 95.7M
2024-10-25 5.65 5.69 5.59 5.61 123.7M
2024-10-24 5.74 5.75 5.63 5.65 111.7M
2024-10-23 5.68 5.77 5.66 5.76 138.2M
2024-10-22 5.62 5.71 5.61 5.68 117.2M
2024-10-21 5.69 5.72 5.60 5.62 132.2M
2024-10-18 5.64 5.75 5.56 5.69 170.3M
2024-10-17 5.71 5.76 5.61 5.62 87.2M
2024-10-16 5.66 5.76 5.63 5.73 91.4M
2024-10-15 5.82 5.83 5.70 5.70 127.1M
2024-10-14 5.77 5.87 5.73 5.84 127.8M
2024-10-11 5.84 5.88 5.69 5.72 137.8M
2024-10-10 5.75 5.92 5.69 5.86 246.8M
2024-10-09 5.90 5.90 5.62 5.68 283.7M
2024-10-08 6.60 6.61 5.86 5.93 525.4M
2024-09-30 5.69 6.06 5.66 6.04 461.6M
2024-09-27 5.60 5.63 5.50 5.61 139.8M
2024-09-26 5.46 5.56 5.38 5.55 210.4M
2024-09-25 5.44 5.60 5.42 5.48 185.5M
2024-09-24 5.43 5.45 5.37 5.41 205.2M
2024-09-23 5.35 5.41 5.32 5.38 88.9M
2024-09-20 5.30 5.38 5.29 5.33 114.9M
2024-09-19 5.30 5.33 5.23 5.31 102.7M
2024-09-18 5.27 5.33 5.24 5.30 63.8M
2024-09-13 5.27 5.32 5.24 5.27 75.0M
2024-09-12 5.21 5.33 5.19 5.27 93.8M
2024-09-11 5.34 5.37 5.18 5.22 105.8M
2024-09-10 5.38 5.39 5.30 5.35 71.4M
2024-09-09 5.42 5.45 5.33 5.37 85.4M
2024-09-06 5.49 5.55 5.41 5.42 75.6M
2024-09-05 5.47 5.50 5.41 5.48 104.0M
2024-09-04 5.37 5.46 5.33 5.45 119.1M
2024-09-03 5.32 5.40 5.27 5.39 128.6M
2024-09-02 5.40 5.41 5.25 5.34 178.6M
2024-08-30 5.41 5.45 5.34 5.43 154.2M
2024-08-29 5.59 5.59 5.40 5.41 163.9M
2024-08-28 5.66 5.66 5.55 5.57 98.2M
2024-08-27 5.65 5.72 5.61 5.65 83.2M
2024-08-26 5.68 5.70 5.55 5.66 98.9M
2024-08-23 5.68 5.72 5.61 5.68 88.9M
2024-08-22 5.70 5.72 5.65 5.68 77.1M
2024-08-21 5.71 5.72 5.65 5.71 71.5M
2024-08-20 5.75 5.75 5.66 5.71 83.1M
2024-08-19 5.73 5.78 5.70 5.75 88.8M
2024-08-16 5.80 5.81 5.71 5.73 91.1M
2024-08-15 5.70 5.81 5.70 5.79 107.9M
2024-08-14 5.70 5.73 5.67 5.71 75.9M
2024-08-13 5.65 5.73 5.65 5.67 85.7M
2024-08-12 5.67 5.70 5.62 5.66 75.2M
2024-08-09 5.70 5.71 5.64 5.68 71.4M
2024-08-08 5.72 5.73 5.66 5.69 93.9M
2024-08-07 5.73 5.78 5.71 5.72 85.3M
2024-08-06 5.78 5.83 5.67 5.73 140.0M
2024-08-05 5.80 5.83 5.72 5.76 116.8M
2024-08-02 5.82 5.84 5.73 5.81 108.5M
2024-08-01 5.71 5.88 5.70 5.85 163.5M
2024-07-31 5.78 5.81 5.66 5.72 199.8M
2024-07-30 5.80 5.82 5.74 5.77 128.4M
2024-07-29 5.81 5.83 5.73 5.78 107.1M
2024-07-26 5.84 5.85 5.71 5.84 160.4M
2024-07-25 5.77 5.86 5.74 5.82 168.0M
2024-07-24 5.72 5.79 5.70 5.76 130.9M
2024-07-23 5.70 5.82 5.69 5.74 153.7M
2024-07-22 5.72 5.81 5.66 5.72 163.5M
2024-07-19 5.71 5.73 5.63 5.72 146.5M
2024-07-18 5.67 5.73 5.62 5.71 152.8M
2024-07-17 5.60 5.69 5.56 5.67 143.9M
2024-07-16 5.56 5.64 5.55 5.61 114.3M
2024-07-15 5.50 5.58 5.48 5.56 107.8M
2024-07-12 5.41 5.50 5.40 5.50 97.2M
2024-07-11 5.45 5.47 5.37 5.41 149.9M
2024-07-10 5.52 5.55 5.41 5.44 116.1M
2024-07-09 5.48 5.53 5.40 5.52 132.1M
2024-07-08 5.49 5.55 5.45 5.47 106.5M
2024-07-05 5.49 5.52 5.42 5.47 121.9M
2024-07-04 5.52 5.56 5.48 5.49 106.5M
2024-07-03 5.53 5.56 5.48 5.52 103.8M
2024-07-02 5.44 5.54 5.43 5.53 160.5M
2024-07-01 5.36 5.45 5.35 5.42 123.3M
2024-06-28 5.24 5.41 5.22 5.37 189.1M
2024-06-27 5.24 5.37 5.23 5.34 228.4M
2024-06-26 5.25 5.27 5.22 5.24 88.5M
2024-06-25 5.24 5.28 5.22 5.25 120.1M
2024-06-24 5.19 5.27 5.17 5.24 163.0M
2024-06-21 5.21 5.22 5.17 5.20 94.2M
2024-06-20 5.20 5.22 5.17 5.21 63.9M
2024-06-19 5.18 5.24 5.18 5.20 78.5M
2024-06-18 5.16 5.20 5.15 5.19 78.7M
2024-06-17 5.11 5.21 5.11 5.16 91.3M
2024-06-14 5.15 5.17 5.09 5.13 100.5M
2024-06-13 5.18 5.18 5.15 5.17 58.7M
2024-06-12 5.17 5.20 5.15 5.17 82.4M
2024-06-11 5.24 5.25 5.16 5.16 118.9M
2024-06-07 5.15 5.25 5.14 5.24 196.0M
2024-06-06 5.12 5.19 5.11 5.16 107.4M
2024-06-05 5.11 5.17 5.10 5.13 98.6M
2024-06-04 5.01 5.13 5.00 5.11 148.1M
2024-06-03 5.06 5.07 4.99 5.02 138.9M
2024-05-31 5.10 5.14 5.06 5.06 121.5M
2024-05-30 5.13 5.15 5.06 5.08 109.5M
2024-05-29 5.15 5.16 5.12 5.13 74.3M
2024-05-28 5.20 5.20 5.14 5.14 89.8M
2024-05-27 5.14 5.20 5.14 5.19 109.0M
2024-05-24 5.15 5.18 5.13 5.13 94.0M
2024-05-23 5.24 5.25 5.15 5.16 117.9M
2024-05-22 5.22 5.27 5.21 5.24 118.6M
2024-05-21 5.24 5.25 5.20 5.22 91.6M
2024-05-20 5.25 5.29 5.22 5.25 143.7M
2024-05-17 5.20 5.25 5.19 5.25 118.5M
2024-05-16 5.21 5.22 5.18 5.19 107.5M
2024-05-15 5.25 5.26 5.20 5.22 92.0M
2024-05-14 5.21 5.27 5.20 5.24 142.9M
2024-05-13 5.14 5.26 5.13 5.22 265.2M
2024-05-10 5.16 5.17 5.13 5.15 123.8M
2024-05-09 5.14 5.17 5.12 5.15 138.6M
2024-05-08 5.16 5.17 5.12 5.13 145.5M
2024-05-07 5.24 5.24 5.15 5.16 264.1M
2024-05-06 5.32 5.41 5.21 5.26 462.6M
2024-04-30 5.19 5.29 5.08 5.09 317.4M
2024-04-29 5.17 5.19 5.10 5.12 184.1M
2024-04-26 5.22 5.27 5.15 5.19 163.4M
2024-04-25 5.16 5.24 5.15 5.23 114.4M
2024-04-24 5.19 5.20 5.15 5.16 79.8M
2024-04-23 5.15 5.21 5.12 5.18 103.7M
2024-04-22 5.17 5.21 5.12 5.16 100.1M
2024-04-19 5.16 5.22 5.13 5.16 96.3M
2024-04-18 5.17 5.28 5.16 5.17 137.8M
2024-04-17 5.10 5.18 5.06 5.17 138.8M
2024-04-16 5.13 5.18 5.08 5.10 146.7M
2024-04-15 5.02 5.17 5.01 5.15 170.6M
2024-04-12 5.06 5.08 5.02 5.03 84.0M
2024-04-11 5.05 5.09 5.03 5.07 88.9M
2024-04-10 5.06 5.09 5.03 5.08 84.4M
2024-04-09 5.11 5.14 5.06 5.06 95.1M
2024-04-08 5.09 5.13 5.04 5.12 133.1M
2024-04-03 5.08 5.11 5.05 5.09 83.8M
2024-04-02 5.07 5.11 5.07 5.09 89.8M
2024-04-01 5.03 5.09 5.02 5.07 95.6M
2024-03-29 4.97 5.03 4.97 5.02 67.7M
2024-03-28 4.97 5.00 4.93 4.99 71.6M
2024-03-27 4.97 5.00 4.96 4.96 64.8M
2024-03-26 4.98 4.99 4.95 4.97 55.2M
2024-03-25 4.95 5.00 4.93 4.96 64.6M
2024-03-22 4.99 5.00 4.93 4.96 91.7M
2024-03-21 5.01 5.02 4.99 5.00 55.9M
2024-03-20 5.00 5.02 4.98 5.00 58.3M
2024-03-19 5.04 5.04 5.00 5.00 68.3M
2024-03-18 5.01 5.09 5.01 5.05 88.4M
2024-03-15 5.02 5.04 5.00 5.01 87.9M
2024-03-14 4.98 5.05 4.98 5.03 101.1M
2024-03-13 5.02 5.03 4.97 4.98 81.4M
2024-03-12 5.05 5.06 5.01 5.04 81.2M
2024-03-11 5.02 5.06 5.01 5.05 68.1M
2024-03-08 5.03 5.05 4.99 5.03 67.6M
2024-03-07 5.05 5.07 5.01 5.04 82.7M
2024-03-06 5.07 5.09 5.03 5.04 83.4M
2024-03-05 4.98 5.09 4.96 5.07 155.8M
2024-03-04 5.00 5.02 4.96 4.99 85.4M
2024-03-01 5.04 5.04 4.98 5.00 104.2M
2024-02-29 5.00 5.06 4.98 5.05 116.0M
2024-02-28 5.03 5.06 5.01 5.01 119.6M
2024-02-27 5.03 5.05 5.01 5.02 94.7M
2024-02-26 5.09 5.11 5.02 5.03 93.8M
2024-02-23 5.12 5.12 5.07 5.11 90.2M
2024-02-22 5.12 5.14 5.10 5.12 109.8M
2024-02-21 5.15 5.20 5.12 5.12 150.1M
2024-02-20 5.09 5.18 5.07 5.16 109.1M
2024-02-19 5.03 5.10 5.00 5.10 157.7M
2024-02-08 5.07 5.08 4.92 5.03 190.7M
2024-02-07 5.06 5.06 4.97 5.06 189.8M
2024-02-06 5.00 5.06 4.97 5.06 169.9M
2024-02-05 4.93 5.02 4.88 5.00 189.7M
2024-02-02 4.95 5.01 4.84 4.92 137.1M
2024-02-01 4.95 5.01 4.92 4.93 98.7M
2024-01-31 4.98 5.02 4.90 4.97 110.8M
2024-01-30 5.02 5.07 4.97 4.99 106.1M
2024-01-29 4.99 5.06 4.98 5.02 125.3M
2024-01-26 4.93 4.98 4.89 4.97 118.1M
2024-01-25 4.84 4.94 4.82 4.94 125.9M
2024-01-24 4.71 4.84 4.67 4.84 130.1M
2024-01-23 4.76 4.77 4.66 4.69 112.4M
2024-01-22 4.83 4.86 4.72 4.79 141.6M
2024-01-19 4.80 4.87 4.77 4.85 114.1M
2024-01-18 4.79 4.86 4.66 4.83 134.9M
2024-01-17 4.86 4.87 4.80 4.80 96.1M
2024-01-16 4.78 4.87 4.77 4.86 91.7M
2024-01-15 4.73 4.82 4.73 4.79 54.8M
2024-01-12 4.71 4.79 4.70 4.75 62.8M
2024-01-11 4.73 4.75 4.69 4.72 60.7M
2024-01-10 4.73 4.78 4.71 4.74 68.5M
2024-01-09 4.66 4.76 4.65 4.73 93.1M
2024-01-08 4.76 4.77 4.63 4.67 128.9M
2024-01-05 4.81 4.83 4.75 4.76 86.6M
2024-01-04 4.87 4.89 4.77 4.81 100.7M
2024-01-03 4.88 4.90 4.86 4.89 55.4M
2024-01-02 4.92 4.95 4.88 4.89 55.3M