Guotai Junan Securities Co Ltd (2611)

2611
🏛️ 香港 →
15.97
最終更新: 2025-09-29
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 15.25 15.25 15.18 15.19 363.0K
09:35 15.18 15.19 15.14 15.15 277.4K
09:40 15.16 15.18 15.14 15.14 206.4K
09:45 15.19 15.20 15.15 15.18 452.2K
09:50 15.17 15.19 15.10 15.13 427.6K
09:55 15.14 15.15 15.11 15.15 127.6K
10:00 15.14 15.16 15.13 15.14 386.6K
10:05 15.15 15.20 15.11 15.19 783.4K
10:10 15.19 15.20 15.12 15.12 218.8K
10:15 15.13 15.14 15.12 15.14 59.0K
10:20 15.12 15.14 15.12 15.12 90.8K
10:25 15.13 15.15 15.12 15.13 250.1K
10:30 15.14 15.15 15.12 15.14 209.6K
10:35 15.15 15.15 15.14 15.14 143.2K
10:40 15.15 15.15 15.13 15.15 151.4K
10:45 15.14 15.17 15.14 15.16 365.9K
10:50 15.15 15.21 15.15 15.16 999.0K
10:55 15.18 15.18 15.17 15.17 491.0K
11:00 15.18 15.19 15.17 15.18 327.2K
11:05 15.16 15.16 15.13 15.13 152.4K
11:10 15.14 15.15 15.14 15.15 43.2K
11:15 15.14 15.18 15.14 15.16 125.2K
11:20 15.15 15.16 15.12 15.12 176.0K
11:25 15.16 15.16 15.13 15.14 43.0K
11:30 15.15 15.15 15.13 15.15 186.2K
11:35 15.13 15.16 15.13 15.16 60.0K
11:40 15.15 15.16 15.13 15.14 151.2K
11:45 15.13 15.14 15.11 15.12 188.0K
11:50 15.11 15.12 15.11 15.11 24.0K
11:55 15.12 15.13 15.11 15.12 18.8K
13:00 15.13 15.13 15.11 15.11 176.4K
13:05 15.10 15.10 15.08 15.08 275.2K
13:10 15.08 15.11 15.08 15.11 195.2K
13:15 15.09 15.15 15.09 15.15 191.0K
13:20 15.14 15.17 15.12 15.16 368.0K
13:25 15.15 15.15 15.10 15.12 152.8K
13:30 15.13 15.13 15.10 15.11 154.2K
13:35 15.10 15.17 15.10 15.12 479.4K
13:40 15.13 15.19 15.12 15.18 423.8K
13:45 15.18 15.25 15.15 15.25 566.4K
13:50 15.24 15.25 15.15 15.17 269.6K
13:55 15.16 15.16 15.13 15.14 82.8K
14:00 15.13 15.16 15.13 15.14 196.2K
14:05 15.15 15.17 15.14 15.17 102.6K
14:10 15.16 15.16 15.14 15.15 75.8K
14:15 15.16 15.17 15.14 15.14 158.8K
14:20 15.16 15.18 15.14 15.17 145.7K
14:25 15.16 15.17 15.13 15.13 108.0K
14:30 15.14 15.16 15.13 15.15 106.8K
14:35 15.16 15.16 15.12 15.14 82.6K
14:40 15.13 15.15 15.12 15.14 229.6K
14:45 15.12 15.15 15.11 15.14 388.8K
14:50 15.13 15.14 15.12 15.14 138.0K
14:55 15.13 15.14 15.09 15.10 420.8K
15:00 15.09 15.09 15.01 15.01 444.4K
15:05 15.02 15.04 15.01 15.03 506.0K
15:10 15.03 15.05 15.00 15.01 358.8K
15:15 15.02 15.02 14.94 14.95 872.4K
15:20 14.97 14.97 14.91 14.91 774.6K
15:25 14.93 14.98 14.92 14.96 697.6K
15:30 14.98 15.02 14.95 15.02 356.0K
15:35 15.00 15.03 14.98 15.00 279.2K
15:40 14.99 15.01 14.96 14.96 102.0K
15:45 14.96 15.00 14.95 14.99 147.0K
15:50 14.98 14.99 14.95 14.99 160.8K
15:55 14.99 15.06 14.94 15.06 241.8K
日付 始値 高値 安値 終値 出来高
2025-09-29 15.02 16.33 15.02 15.97 30.5M
2025-09-26 15.24 15.25 14.91 15.06 18.8M
2025-09-25 15.51 15.51 15.16 15.26 11.3M
2025-09-24 15.41 15.59 15.18 15.44 14.3M
2025-09-23 15.85 15.85 15.34 15.52 15.7M
2025-09-22 16.16 16.16 15.70 15.86 13.8M
2025-09-19 16.24 16.28 15.81 16.18 13.6M
2025-09-18 16.58 16.58 15.93 16.24 19.1M
2025-09-17 16.38 16.63 16.23 16.46 14.9M
2025-09-16 16.61 16.62 16.17 16.40 10.9M
2025-09-15 16.81 16.81 16.40 16.55 12.3M
2025-09-12 16.60 16.79 16.40 16.75 13.5M
2025-09-11 16.52 16.75 16.23 16.55 16.8M
2025-09-10 16.17 16.86 16.17 16.52 23.4M
2025-09-09 15.84 16.44 15.70 16.23 32.1M
2025-09-08 15.78 16.05 15.73 15.77 14.5M
2025-09-05 15.55 15.84 15.23 15.73 17.4M
2025-09-04 15.35 15.53 15.10 15.39 16.9M
2025-09-03 15.80 15.86 15.17 15.23 26.0M
2025-09-02 16.00 16.16 15.70 15.78 27.2M
2025-09-01 16.49 16.83 15.85 16.05 28.6M
2025-08-29 16.81 16.98 16.21 16.29 20.6M
2025-08-28 16.59 16.74 16.27 16.52 18.1M
2025-08-27 17.03 17.15 16.35 16.48 30.1M
2025-08-26 17.27 17.27 16.90 17.03 28.9M
2025-08-25 17.48 17.62 17.00 17.27 44.7M
2025-08-22 17.42 17.59 17.14 17.48 19.9M
2025-08-21 17.77 18.05 17.20 17.42 26.9M
2025-08-20 17.55 17.56 17.08 17.43 23.5M
2025-08-19 18.10 18.38 17.60 17.72 20.5M
2025-08-18 18.26 18.56 18.10 18.25 41.1M
2025-08-15 17.43 18.38 17.36 18.19 41.0M
2025-08-14 17.60 17.97 17.44 17.58 33.6M
2025-08-13 17.54 17.69 17.14 17.47 23.8M
2025-08-12 17.19 17.47 16.97 17.39 17.6M
2025-08-11 17.10 17.26 16.73 17.12 17.8M
2025-08-08 17.23 17.27 16.90 17.03 16.4M
2025-08-07 17.26 17.47 16.92 17.23 21.4M
2025-08-06 17.00 17.25 16.90 17.14 16.3M
2025-08-05 16.70 17.17 16.70 17.00 17.6M
2025-08-04 16.44 16.86 16.38 16.82 17.2M
2025-08-01 16.88 17.08 16.34 16.60 38.5M
2025-07-31 17.12 17.32 16.68 16.92 34.3M
2025-07-30 17.38 17.64 17.00 17.38 43.9M
2025-07-29 17.28 17.94 16.86 17.52 69.2M
2025-07-28 17.02 17.58 16.90 17.20 68.4M
2025-07-25 16.40 16.88 16.30 16.62 65.3M
2025-07-24 15.88 16.44 15.82 16.38 42.1M
2025-07-23 15.66 16.00 15.62 15.88 35.7M
2025-07-22 15.78 15.80 15.32 15.66 28.4M
2025-07-21 15.60 16.00 15.38 15.78 36.3M
2025-07-18 15.06 15.56 14.96 15.44 35.7M
2025-07-17 14.88 15.00 14.64 15.00 21.3M
2025-07-16 14.98 14.98 14.60 14.82 21.8M
2025-07-15 15.36 15.52 14.72 14.84 43.5M
2025-07-14 15.88 15.88 15.18 15.26 45.0M
2025-07-11 14.52 16.60 14.52 15.58 183.8M
2025-07-10 13.58 14.24 13.46 14.10 38.9M
2025-07-09 13.50 13.86 13.38 13.58 37.4M
2025-07-08 13.06 13.48 12.92 13.44 23.9M
2025-07-07 12.70 13.06 12.64 13.06 20.8M
2025-07-04 12.74 13.00 12.50 12.76 18.8M
2025-07-03 12.66 12.74 12.52 12.72 12.4M
2025-07-02 12.72 12.78 12.46 12.58 15.9M
2025-06-30 12.82 12.88 12.54 12.60 21.9M
2025-06-27 12.80 13.04 12.58 12.70 35.1M
2025-06-26 13.68 13.70 12.60 12.74 65.5M
2025-06-25 12.58 13.54 12.52 13.54 130.9M
2025-06-24 11.80 12.32 11.80 12.26 29.9M
2025-06-23 11.46 11.80 11.44 11.74 9.0M
2025-06-20 11.58 11.58 11.42 11.54 9.4M
2025-06-19 11.76 11.78 11.30 11.44 10.2M
2025-06-18 11.98 12.04 11.70 11.74 9.0M
2025-06-17 12.02 12.14 11.98 12.06 10.3M
2025-06-16 11.84 12.16 11.78 12.10 18.7M
2025-06-13 11.98 12.10 11.76 11.94 20.1M
2025-06-12 11.72 12.16 11.62 12.08 40.5M
2025-06-11 11.46 11.88 11.46 11.76 24.9M
2025-06-10 11.80 11.86 11.50 11.68 14.0M
2025-06-09 11.66 11.90 11.64 11.76 20.6M
2025-06-06 11.64 11.64 11.50 11.56 7.5M
2025-06-05 11.42 11.62 11.32 11.60 17.7M
2025-06-04 11.28 11.40 11.26 11.40 12.1M
2025-06-03 11.02 11.30 11.00 11.22 12.5M
2025-06-02 11.12 11.12 10.62 10.90 8.7M
2025-05-30 11.16 11.26 11.06 11.10 26.2M
2025-05-29 11.08 11.30 11.06 11.28 10.8M
2025-05-28 11.22 11.22 11.06 11.12 4.0M
2025-05-27 11.14 11.24 11.06 11.12 3.8M
2025-05-26 11.32 11.32 11.14 11.18 4.5M
2025-05-23 11.10 11.38 11.10 11.28 14.6M
2025-05-22 11.18 11.22 11.08 11.14 5.3M
2025-05-21 11.08 11.22 11.02 11.20 7.6M
2025-05-20 10.94 11.10 10.92 11.08 5.2M
2025-05-19 10.96 11.06 10.92 11.00 3.9M
2025-05-16 11.10 11.14 10.94 11.00 5.3M
2025-05-15 11.30 11.30 11.10 11.14 6.4M
2025-05-14 11.08 11.40 10.98 11.32 18.9M
2025-05-13 11.28 11.28 10.96 11.00 7.6M
2025-05-12 10.92 11.24 10.84 11.22 16.3M
2025-05-09 10.90 10.90 10.72 10.82 5.6M
2025-05-08 10.90 11.00 10.80 10.84 5.9M
2025-05-07 11.30 11.44 10.84 10.90 16.9M
2025-05-06 11.10 11.18 11.00 11.08 6.4M
2025-05-02 11.08 11.08 10.84 11.00 2.2M
2025-04-30 11.06 11.12 10.98 11.08 10.6M
2025-04-29 10.94 11.00 10.82 10.94 4.4M
2025-04-28 11.00 11.00 10.78 10.94 4.1M
2025-04-25 10.90 11.10 10.88 11.00 9.8M
2025-04-24 10.82 10.98 10.74 10.82 6.8M
2025-04-23 10.78 10.86 10.66 10.80 10.3M
2025-04-22 10.64 10.76 10.60 10.68 9.7M
2025-04-17 10.62 10.76 10.50 10.64 10.9M
2025-04-16 10.80 10.80 10.50 10.60 6.7M
2025-04-15 10.56 10.80 10.54 10.78 8.9M
2025-04-14 10.60 10.68 10.50 10.58 10.8M
2025-04-11 10.14 10.60 10.14 10.42 14.1M
2025-04-10 10.36 10.46 10.14 10.14 13.2M
2025-04-09 9.93 10.16 9.52 10.08 19.3M
2025-04-08 9.55 9.97 9.55 9.95 19.3M
2025-04-07 10.40 10.58 9.42 9.51 49.2M
2025-04-03 11.44 11.52 11.30 11.34 7.3M
2025-04-02 11.36 11.58 11.36 11.58 4.6M
2025-04-01 11.28 11.50 11.22 11.50 11.2M
2025-03-31 11.48 11.54 11.20 11.28 10.5M
2025-03-28 11.68 11.70 11.46 11.60 8.9M
2025-03-27 11.72 11.76 11.60 11.66 6.9M
2025-03-26 11.60 11.72 11.60 11.70 4.8M
2025-03-25 11.60 11.76 11.56 11.64 8.0M
2025-03-24 11.86 11.88 11.60 11.70 9.9M
2025-03-21 12.28 12.28 11.66 11.88 45.5M
2025-03-20 12.24 12.34 12.08 12.12 15.2M
2025-03-19 12.10 12.26 12.08 12.24 17.8M
2025-03-18 12.10 12.26 12.04 12.20 21.4M
2025-03-17 12.18 12.38 11.90 12.02 38.6M
2025-03-14 12.44 12.92 12.40 12.60 13.7M
2025-03-13 12.36 12.48 12.16 12.38 5.1M
2025-03-12 12.40 12.60 12.24 12.36 8.1M
2025-03-11 12.60 12.60 12.24 12.28 7.2M
2025-03-10 12.66 12.70 12.38 12.68 9.0M
2025-03-07 12.88 12.92 12.56 12.64 8.4M
2025-03-06 12.78 13.06 12.52 12.86 14.2M
2025-03-05 12.62 12.74 12.18 12.50 15.1M
2025-03-04 12.12 12.74 12.00 12.66 22.1M
2025-03-03 11.80 12.44 11.78 12.24 15.1M
2025-02-28 12.20 12.28 11.40 11.88 50.3M
2025-02-27 12.20 12.32 11.84 12.22 11.7M
2025-02-26 11.78 12.36 11.70 12.26 20.3M
2025-02-25 11.70 11.76 11.52 11.54 5.6M
2025-02-24 11.86 12.08 11.72 11.90 8.5M
2025-02-21 11.62 11.88 11.48 11.88 13.1M
2025-02-20 11.64 11.72 11.46 11.68 7.1M
2025-02-19 11.54 11.68 11.30 11.62 7.2M
2025-02-18 11.54 11.68 11.40 11.54 8.1M
2025-02-17 11.70 11.82 11.36 11.54 10.1M
2025-02-14 11.66 11.74 11.42 11.70 10.3M
2025-02-13 11.90 12.00 11.42 11.62 10.8M
2025-02-12 11.30 11.90 11.30 11.90 11.0M
2025-02-11 11.40 11.44 11.14 11.28 4.4M
2025-02-10 11.62 11.78 11.26 11.36 5.8M
2025-02-07 11.30 11.60 11.18 11.48 7.9M
2025-02-06 11.02 11.32 11.02 11.14 5.9M
2025-02-05 11.44 11.60 11.02 11.02 23.0M
2025-02-04 11.00 11.80 11.00 11.64 4.1M
2025-02-03 11.48 11.48 10.78 11.28 2.9M
2025-01-28 11.24 11.88 11.14 11.52 3.0M
2025-01-27 11.12 11.28 10.92 11.24 11.3M
2025-01-24 10.90 11.28 10.70 10.98 12.3M
2025-01-23 10.78 10.98 10.60 10.70 8.2M
2025-01-22 10.68 10.80 10.50 10.58 2.9M
2025-01-21 10.66 10.76 10.54 10.64 2.3M
2025-01-20 10.62 10.76 10.50 10.54 3.1M
2025-01-17 10.42 10.54 10.32 10.46 3.3M
2025-01-16 10.50 10.66 10.36 10.44 3.1M
2025-01-15 10.52 10.56 10.42 10.48 1.8M
2025-01-14 10.20 10.56 10.20 10.56 3.6M
2025-01-13 10.18 10.26 10.02 10.20 2.1M
2025-01-10 10.42 10.48 10.20 10.24 2.1M
2025-01-09 10.36 10.42 10.32 10.38 1.4M
2025-01-08 10.50 10.50 10.20 10.34 2.3M
2025-01-07 10.52 10.56 10.34 10.46 2.7M
2025-01-06 10.50 10.52 10.36 10.46 2.5M
2025-01-03 10.76 10.76 10.40 10.46 4.7M
2025-01-02 11.12 11.24 10.54 10.60 8.8M