杭州濱江房産集団 (002244)

002244
🏛️ 中国 →
12.06
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 4.51 4.69 4.50 4.66 16.6M
2021-12-30 4.56 4.59 4.47 4.52 17.8M
2021-12-29 4.58 4.63 4.50 4.57 21.1M
2021-12-28 4.56 4.60 4.46 4.58 24.5M
2021-12-27 4.58 4.68 4.47 4.57 27.9M
2021-12-24 4.52 4.59 4.42 4.57 21.6M
2021-12-23 4.57 4.59 4.47 4.55 23.6M
2021-12-22 4.67 4.72 4.51 4.58 33.9M
2021-12-21 4.36 4.64 4.32 4.57 39.1M
2021-12-20 4.25 4.37 4.24 4.30 15.4M
2021-12-17 4.22 4.30 4.22 4.27 9.1M
2021-12-16 4.22 4.24 4.16 4.23 9.3M
2021-12-15 4.13 4.25 4.13 4.20 10.7M
2021-12-14 4.22 4.22 4.11 4.12 16.7M
2021-12-13 4.28 4.30 4.22 4.22 11.8M
2021-12-10 4.27 4.29 4.24 4.26 10.7M
2021-12-09 4.19 4.29 4.16 4.28 18.0M
2021-12-08 4.17 4.21 4.13 4.19 15.1M
2021-12-07 4.19 4.21 4.13 4.17 24.5M
2021-12-06 4.10 4.19 4.09 4.11 22.7M
2021-12-03 4.06 4.10 4.01 4.07 12.3M
2021-12-02 4.06 4.09 4.02 4.06 12.4M
2021-12-01 4.01 4.07 3.98 4.06 15.1M
2021-11-30 4.01 4.05 3.98 4.00 8.1M
2021-11-29 4.01 4.04 3.99 4.00 8.8M
2021-11-26 4.07 4.07 4.01 4.04 11.8M
2021-11-25 4.07 4.13 4.05 4.09 10.3M
2021-11-24 4.05 4.10 4.03 4.07 12.9M
2021-11-23 4.00 4.09 3.98 4.03 11.0M
2021-11-22 4.08 4.09 3.98 3.99 16.3M
2021-11-19 3.98 4.10 3.98 4.09 11.9M
2021-11-18 4.02 4.02 3.98 3.99 9.1M
2021-11-17 4.06 4.07 4.00 4.02 12.5M
2021-11-16 4.09 4.14 4.05 4.08 11.5M
2021-11-15 4.10 4.14 4.05 4.11 11.6M
2021-11-12 4.20 4.24 4.08 4.10 22.9M
2021-11-11 4.01 4.26 4.00 4.24 34.2M
2021-11-10 3.91 4.10 3.87 4.03 20.9M
2021-11-09 3.94 3.96 3.90 3.90 13.1M
2021-11-08 3.98 4.00 3.92 3.94 12.3M
2021-11-05 4.02 4.02 3.96 4.00 11.1M
2021-11-04 4.05 4.10 4.00 4.03 13.6M
2021-11-03 4.03 4.07 4.00 4.06 12.0M
2021-11-02 4.29 4.30 3.98 4.03 28.6M
2021-11-01 4.08 4.30 4.07 4.29 28.6M
2021-10-29 4.26 4.26 4.05 4.08 24.1M
2021-10-28 4.25 4.28 4.20 4.26 10.5M
2021-10-27 4.29 4.33 4.23 4.25 11.5M
2021-10-26 4.40 4.43 4.27 4.29 15.0M
2021-10-25 4.30 4.41 4.23 4.36 24.1M
2021-10-22 4.57 4.68 4.47 4.49 23.9M
2021-10-21 4.49 4.56 4.46 4.53 13.1M
2021-10-20 4.45 4.50 4.43 4.49 9.5M
2021-10-19 4.53 4.55 4.44 4.44 12.1M
2021-10-18 4.42 4.54 4.37 4.50 17.6M
2021-10-15 4.46 4.49 4.41 4.43 11.8M
2021-10-14 4.51 4.53 4.45 4.48 8.3M
2021-10-13 4.53 4.55 4.46 4.51 9.5M
2021-10-12 4.53 4.61 4.48 4.52 16.2M
2021-10-11 4.56 4.58 4.45 4.54 17.4M
2021-10-08 4.45 4.62 4.44 4.53 19.8M
2021-09-30 4.50 4.56 4.39 4.40 19.7M
2021-09-29 4.53 4.58 4.45 4.46 14.5M
2021-09-28 4.42 4.65 4.40 4.57 24.4M
2021-09-27 4.53 4.55 4.36 4.39 20.4M
2021-09-24 4.60 4.66 4.46 4.46 20.1M
2021-09-23 4.54 4.83 4.51 4.62 30.8M
2021-09-22 4.51 4.57 4.45 4.50 17.6M
2021-09-17 4.59 4.67 4.55 4.57 20.0M
2021-09-16 4.73 4.78 4.57 4.57 17.2M
2021-09-15 4.70 4.81 4.70 4.72 18.5M
2021-09-14 4.92 4.96 4.70 4.74 21.6M
2021-09-13 4.88 4.93 4.85 4.91 16.3M
2021-09-10 4.89 4.95 4.85 4.90 18.3M
2021-09-09 4.88 4.89 4.80 4.85 16.0M
2021-09-08 4.95 4.95 4.78 4.85 23.6M
2021-09-07 4.91 4.97 4.84 4.95 23.9M
2021-09-06 4.75 4.93 4.74 4.90 28.5M
2021-09-03 4.81 4.89 4.75 4.80 27.3M
2021-09-02 4.69 4.80 4.61 4.79 34.3M
2021-09-01 4.54 4.74 4.52 4.65 36.5M
2021-08-31 4.49 4.61 4.42 4.53 41.4M
2021-08-30 4.09 4.48 4.08 4.46 70.7M
2021-08-27 4.03 4.09 4.01 4.08 21.4M
2021-08-26 3.99 4.02 3.96 4.00 12.4M
2021-08-25 3.98 3.99 3.94 3.96 9.3M
2021-08-24 4.00 4.02 3.96 3.96 8.8M
2021-08-23 4.02 4.05 3.96 3.99 12.5M
2021-08-20 4.02 4.09 4.00 4.02 11.3M
2021-08-19 4.06 4.07 4.01 4.02 8.8M
2021-08-18 4.01 4.08 3.99 4.06 12.5M
2021-08-17 4.05 4.10 4.00 4.02 12.1M
2021-08-16 4.00 4.08 3.99 4.04 12.1M
2021-08-13 3.99 4.03 3.97 4.00 10.8M
2021-08-12 4.03 4.07 3.99 4.00 12.6M
2021-08-11 3.97 4.14 3.97 4.04 25.3M
2021-08-10 4.02 4.02 3.93 3.96 14.0M
2021-08-09 3.90 4.05 3.87 4.00 22.1M
2021-08-06 3.90 3.94 3.83 3.90 21.6M
2021-08-05 3.93 4.13 3.91 3.92 52.1M
2021-08-04 3.91 3.92 3.86 3.89 19.2M
2021-08-03 3.85 3.93 3.83 3.92 21.5M
2021-08-02 3.88 3.90 3.77 3.87 21.7M
2021-07-30 3.94 3.94 3.87 3.90 13.8M
2021-07-29 3.86 3.93 3.82 3.92 12.5M
2021-07-28 3.85 3.90 3.83 3.86 18.5M
2021-07-27 3.91 3.94 3.77 3.84 22.9M
2021-07-26 4.09 4.10 3.86 3.94 32.5M
2021-07-23 4.16 4.18 4.10 4.10 11.0M
2021-07-22 4.17 4.20 4.15 4.16 9.0M
2021-07-21 4.21 4.22 4.16 4.17 11.6M
2021-07-20 4.21 4.24 4.19 4.22 5.3M
2021-07-19 4.27 4.27 4.19 4.22 9.0M
2021-07-16 4.30 4.34 4.27 4.27 8.5M
2021-07-15 4.20 4.34 4.16 4.32 22.0M
2021-07-14 4.24 4.24 4.19 4.21 8.5M
2021-07-13 4.27 4.29 4.23 4.24 8.4M
2021-07-12 4.30 4.32 4.25 4.26 9.3M
2021-07-09 4.25 4.30 4.24 4.28 7.9M
2021-07-08 4.26 4.30 4.23 4.27 11.3M
2021-07-07 4.26 4.26 4.22 4.25 6.5M
2021-07-06 4.18 4.28 4.18 4.25 11.2M
2021-07-05 4.22 4.24 4.17 4.19 9.7M
2021-07-02 4.26 4.29 4.22 4.22 11.7M
2021-07-01 4.20 4.30 4.18 4.26 15.2M
2021-06-30 4.23 4.24 4.17 4.19 7.9M
2021-06-29 4.22 4.26 4.21 4.22 9.6M
2021-06-28 4.29 4.29 4.21 4.23 12.3M
2021-06-25 4.27 4.29 4.24 4.27 9.1M
2021-06-24 4.24 4.28 4.22 4.27 8.9M
2021-06-23 4.22 4.26 4.19 4.25 9.4M
2021-06-22 4.27 4.28 4.21 4.22 10.7M
2021-06-21 4.26 4.28 4.23 4.26 10.3M
2021-06-18 4.31 4.33 4.26 4.26 10.5M
2021-06-17 4.33 4.35 4.29 4.29 10.8M
2021-06-16 4.31 4.38 4.28 4.34 12.1M
2021-06-15 4.37 4.37 4.30 4.31 14.0M
2021-06-11 4.38 4.42 4.32 4.33 19.7M
2021-06-10 4.37 4.39 4.31 4.32 11.6M
2021-06-09 4.45 4.45 4.36 4.37 12.1M
2021-06-08 4.42 4.48 4.38 4.43 15.4M
2021-06-07 4.46 4.49 4.39 4.42 15.4M
2021-06-04 4.53 4.55 4.42 4.45 16.8M
2021-06-03 4.75 4.79 4.68 4.75 23.1M
2021-06-02 4.74 4.77 4.70 4.75 16.7M
2021-06-01 4.72 4.77 4.68 4.74 16.5M
2021-05-31 4.73 4.81 4.69 4.73 29.3M
2021-05-28 4.68 4.77 4.64 4.75 25.6M
2021-05-27 4.60 4.64 4.58 4.60 11.5M
2021-05-26 4.54 4.63 4.51 4.58 14.5M
2021-05-25 4.50 4.54 4.48 4.53 10.0M
2021-05-24 4.55 4.58 4.49 4.50 14.4M
2021-05-21 4.54 4.56 4.51 4.52 8.1M
2021-05-20 4.57 4.59 4.52 4.53 10.2M
2021-05-19 4.56 4.65 4.55 4.57 14.3M
2021-05-18 4.52 4.58 4.51 4.55 10.4M
2021-05-17 4.53 4.58 4.50 4.52 13.4M
2021-05-14 4.57 4.58 4.52 4.54 13.2M
2021-05-13 4.48 4.55 4.48 4.54 13.4M
2021-05-12 4.50 4.51 4.47 4.50 9.4M
2021-05-11 4.46 4.52 4.41 4.51 13.5M
2021-05-10 4.50 4.50 4.42 4.46 16.0M
2021-05-07 4.42 4.55 4.41 4.50 18.8M
2021-05-06 4.42 4.48 4.41 4.42 14.9M
2021-04-30 4.56 4.58 4.37 4.41 30.1M
2021-04-29 4.53 4.63 4.49 4.58 25.2M
2021-04-28 4.48 4.51 4.47 4.49 7.7M
2021-04-27 4.48 4.52 4.47 4.50 9.0M
2021-04-26 4.48 4.53 4.46 4.48 6.6M
2021-04-23 4.51 4.52 4.46 4.49 7.3M
2021-04-22 4.52 4.56 4.50 4.52 9.1M
2021-04-21 4.48 4.52 4.46 4.51 6.7M
2021-04-20 4.52 4.54 4.48 4.49 8.3M
2021-04-19 4.56 4.56 4.51 4.51 10.4M
2021-04-16 4.45 4.55 4.45 4.55 13.3M
2021-04-15 4.46 4.49 4.43 4.46 7.5M
2021-04-14 4.44 4.47 4.42 4.45 6.7M
2021-04-13 4.49 4.50 4.43 4.44 7.6M
2021-04-12 4.42 4.51 4.42 4.49 10.8M
2021-04-09 4.46 4.47 4.41 4.44 8.1M
2021-04-08 4.48 4.50 4.45 4.46 10.4M
2021-04-07 4.47 4.53 4.46 4.50 8.4M
2021-04-06 4.53 4.53 4.48 4.48 7.9M
2021-04-02 4.46 4.55 4.46 4.54 9.4M
2021-04-01 4.48 4.50 4.46 4.48 10.1M
2021-03-31 4.50 4.51 4.44 4.47 10.5M
2021-03-30 4.55 4.55 4.46 4.48 12.8M
2021-03-29 4.60 4.61 4.54 4.55 13.1M
2021-03-26 4.56 4.62 4.56 4.60 7.5M
2021-03-25 4.60 4.64 4.54 4.56 12.0M
2021-03-24 4.62 4.65 4.59 4.61 10.9M
2021-03-23 4.63 4.66 4.61 4.64 9.2M
2021-03-22 4.63 4.68 4.62 4.65 12.7M
2021-03-19 4.72 4.72 4.62 4.64 12.3M
2021-03-18 4.78 4.79 4.72 4.73 11.3M
2021-03-17 4.85 4.88 4.75 4.77 13.9M
2021-03-16 4.78 4.89 4.75 4.84 19.6M
2021-03-15 4.72 4.82 4.71 4.78 18.7M
2021-03-12 4.65 4.79 4.59 4.74 21.6M
2021-03-11 4.61 4.68 4.60 4.65 13.3M
2021-03-10 4.62 4.67 4.55 4.63 16.5M
2021-03-09 4.69 4.72 4.55 4.63 16.9M
2021-03-08 4.70 4.75 4.66 4.67 13.4M
2021-03-05 4.68 4.74 4.60 4.69 16.2M
2021-03-04 4.75 4.80 4.67 4.70 18.9M
2021-03-03 4.71 4.80 4.69 4.76 18.3M
2021-03-02 4.77 4.87 4.71 4.73 21.4M
2021-03-01 4.80 4.85 4.73 4.77 20.9M
2021-02-26 4.84 4.91 4.74 4.75 36.9M
2021-02-25 4.64 5.06 4.62 4.95 66.7M
2021-02-24 4.59 4.71 4.59 4.62 17.0M
2021-02-23 4.61 4.68 4.57 4.60 15.9M
2021-02-22 4.63 4.73 4.61 4.62 23.7M
2021-02-19 4.54 4.65 4.52 4.63 19.2M
2021-02-18 4.46 4.56 4.44 4.54 20.9M
2021-02-10 4.50 4.52 4.41 4.44 15.6M
2021-02-09 4.50 4.56 4.45 4.49 18.7M
2021-02-08 4.50 4.70 4.48 4.50 33.1M
2021-02-05 4.40 4.50 4.35 4.44 26.1M
2021-02-04 4.39 4.41 4.30 4.39 17.9M
2021-02-03 4.42 4.44 4.34 4.40 13.3M
2021-02-02 4.35 4.46 4.32 4.40 17.0M
2021-02-01 4.34 4.37 4.28 4.36 13.8M
2021-01-29 4.41 4.46 4.31 4.34 18.4M
2021-01-28 4.40 4.44 4.36 4.40 16.3M
2021-01-27 4.40 4.50 4.39 4.46 13.1M
2021-01-26 4.40 4.46 4.36 4.44 13.6M
2021-01-25 4.43 4.45 4.33 4.40 16.8M
2021-01-22 4.60 4.62 4.45 4.45 17.3M
2021-01-21 4.68 4.69 4.62 4.62 11.3M
2021-01-20 4.69 4.70 4.61 4.65 15.6M
2021-01-19 4.63 4.78 4.57 4.69 23.9M
2021-01-18 4.58 4.66 4.54 4.66 22.8M
2021-01-15 4.50 4.64 4.49 4.54 24.1M
2021-01-14 4.41 4.53 4.40 4.45 21.4M
2021-01-13 4.44 4.46 4.39 4.41 22.1M
2021-01-12 4.44 4.48 4.38 4.43 15.2M
2021-01-11 4.39 4.51 4.36 4.45 22.2M
2021-01-08 4.37 4.47 4.37 4.39 18.5M
2021-01-07 4.47 4.52 4.37 4.40 15.4M
2021-01-06 4.44 4.51 4.41 4.46 14.6M
2021-01-05 4.48 4.49 4.35 4.45 18.4M
2021-01-04 4.56 4.56 4.44 4.46 24.4M