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
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 11.78 12.10 11.68 12.10 2.0M
2021-12-30 11.44 11.78 11.44 11.78 1.1M
2021-12-29 11.60 11.72 11.50 11.52 0.7M
2021-12-28 11.54 11.78 11.46 11.74 4.3M
2021-12-24 11.30 11.66 11.30 11.66 7.0M
2021-12-23 10.86 11.32 10.86 11.28 2.5M
2021-12-22 10.86 11.14 10.74 10.96 2.5M
2021-12-21 10.74 10.90 10.68 10.86 1.2M
2021-12-20 11.06 11.06 10.70 10.76 0.8M
2021-12-17 11.02 11.10 10.90 11.04 1.9M
2021-12-16 10.80 11.04 10.62 11.00 5.1M
2021-12-15 11.12 11.14 10.80 10.84 3.5M
2021-12-14 11.12 11.12 10.90 10.96 1.5M
2021-12-13 11.18 11.76 11.10 11.12 9.2M
2021-12-10 11.16 11.28 11.02 11.04 0.4M
2021-12-09 11.12 11.32 11.10 11.22 1.0M
2021-12-08 11.20 11.20 11.04 11.08 2.3M
2021-12-07 11.06 11.14 10.96 11.08 1.7M
2021-12-06 10.80 11.14 10.80 10.94 2.0M
2021-12-03 10.74 10.92 10.72 10.86 1.8M
2021-12-02 10.44 10.80 10.44 10.80 2.1M
2021-12-01 10.38 10.62 10.38 10.52 0.8M
2021-11-30 10.38 10.48 10.32 10.38 1.9M
2021-11-29 10.50 10.52 10.36 10.44 1.5M
2021-11-26 10.62 10.62 10.52 10.58 0.8M
2021-11-25 10.68 10.72 10.58 10.70 1.0M
2021-11-24 10.70 10.88 10.64 10.76 0.7M
2021-11-23 10.62 10.88 10.62 10.74 1.8M
2021-11-22 10.68 10.80 10.64 10.70 0.6M
2021-11-19 10.56 10.82 10.52 10.76 1.7M
2021-11-18 10.60 10.70 10.60 10.66 0.6M
2021-11-17 10.64 10.70 10.64 10.68 0.4M
2021-11-16 10.72 10.82 10.70 10.72 0.5M
2021-11-15 10.82 10.94 10.72 10.78 0.7M
2021-11-12 10.80 10.92 10.76 10.86 0.6M
2021-11-11 10.54 10.88 10.54 10.80 1.3M
2021-11-10 10.56 10.62 10.46 10.62 1.2M
2021-11-09 10.60 10.64 10.50 10.62 1.3M
2021-11-08 10.50 10.62 10.46 10.56 1.3M
2021-11-05 10.58 10.60 10.44 10.50 1.7M
2021-11-04 10.50 10.66 10.50 10.62 1.5M
2021-11-03 10.60 10.64 10.46 10.58 2.3M
2021-11-02 10.74 10.86 10.48 10.54 2.5M
2021-11-01 10.70 10.82 10.56 10.74 0.5M
2021-10-29 10.80 10.80 10.58 10.64 2.2M
2021-10-28 10.88 10.88 10.72 10.80 1.5M
2021-10-27 11.02 11.10 10.88 10.94 1.1M
2021-10-26 11.12 11.20 11.00 11.08 2.7M
2021-10-25 10.96 11.16 10.96 11.10 2.9M
2021-10-22 11.10 11.10 10.92 11.08 1.1M
2021-10-21 11.00 11.08 10.92 11.08 3.0M
2021-10-20 11.00 11.04 10.90 10.94 3.5M
2021-10-19 10.88 11.02 10.86 10.90 1.9M
2021-10-18 10.90 10.98 10.76 10.86 3.6M
2021-10-15 11.02 11.10 10.86 10.98 1.2M
2021-10-12 11.12 11.30 10.86 10.96 3.0M
2021-10-11 11.26 11.48 11.16 11.22 2.4M
2021-10-08 11.18 11.46 11.18 11.26 1.9M
2021-10-07 11.28 11.28 11.00 11.20 1.0M
2021-10-06 10.90 11.12 10.86 11.12 0.8M
2021-10-05 11.00 11.00 10.88 11.00 0.5M
2021-10-04 11.02 11.10 10.84 10.98 0.8M
2021-09-30 11.10 11.22 11.04 11.22 0.8M
2021-09-29 11.38 11.38 11.12 11.24 1.1M
2021-09-28 11.16 11.32 11.10 11.28 3.4M
2021-09-27 11.08 11.36 10.90 11.06 3.3M
2021-09-24 11.44 11.52 11.06 11.12 1.9M
2021-09-23 11.26 11.52 11.26 11.38 3.0M
2021-09-21 11.02 11.28 10.96 11.22 0.9M
2021-09-20 11.12 11.48 10.82 11.02 1.9M
2021-09-17 11.48 11.64 11.26 11.64 6.4M
2021-09-16 11.16 11.64 11.16 11.34 3.2M
2021-09-15 11.30 11.46 11.20 11.28 2.6M
2021-09-14 11.68 11.70 11.24 11.30 7.6M
2021-09-13 11.50 11.78 11.40 11.70 4.3M
2021-09-10 11.38 11.66 11.32 11.54 4.0M
2021-09-09 11.42 11.42 11.18 11.32 5.9M
2021-09-08 11.50 11.58 11.34 11.48 3.7M
2021-09-07 11.32 11.52 11.14 11.50 5.0M
2021-09-06 11.26 11.58 11.24 11.32 6.2M
2021-09-03 11.50 11.68 11.16 11.22 8.1M
2021-09-02 11.10 11.34 10.98 11.28 5.5M
2021-09-01 10.94 11.30 10.86 11.04 6.9M
2021-08-31 10.86 10.94 10.52 10.88 3.6M
2021-08-30 11.00 11.00 10.72 10.88 6.2M
2021-08-27 10.96 11.10 10.88 10.96 2.5M
2021-08-26 10.96 11.16 10.84 10.94 3.5M
2021-08-25 11.08 11.16 10.82 10.90 5.1M
2021-08-24 10.56 11.30 10.52 11.06 14.9M
2021-08-23 10.46 10.60 10.42 10.56 1.8M
2021-08-20 10.70 10.70 10.28 10.40 3.6M
2021-08-19 10.86 11.04 10.52 10.62 9.0M
2021-08-18 10.40 10.88 10.36 10.84 7.1M
2021-08-17 10.46 10.60 10.26 10.32 2.2M
2021-08-16 10.44 10.52 10.34 10.46 2.1M
2021-08-13 10.36 10.54 10.30 10.44 3.8M
2021-08-12 10.40 10.44 10.28 10.42 2.8M
2021-08-11 10.36 10.42 10.30 10.36 3.6M
2021-08-10 10.20 10.38 10.12 10.30 3.5M
2021-08-09 10.10 10.38 10.02 10.20 5.9M
2021-08-06 10.08 10.18 10.02 10.10 1.3M
2021-08-05 10.16 10.18 10.08 10.08 1.3M
2021-08-04 10.12 10.20 10.00 10.14 2.1M
2021-08-03 10.10 10.22 9.97 10.18 3.0M
2021-08-02 9.81 10.18 9.71 10.04 2.5M
2021-07-30 9.90 9.91 9.74 9.77 0.9M
2021-07-29 9.88 9.95 9.80 9.87 1.9M
2021-07-28 9.73 9.89 9.61 9.76 7.3M
2021-07-27 10.10 10.14 9.67 9.73 5.3M
2021-07-26 10.30 10.38 10.04 10.08 3.9M
2021-07-23 10.36 10.54 10.28 10.38 6.2M
2021-07-22 10.26 10.36 10.24 10.30 2.5M
2021-07-21 10.22 10.32 10.14 10.16 1.8M
2021-07-20 10.24 10.24 10.10 10.16 1.2M
2021-07-19 10.36 10.36 10.18 10.28 0.9M
2021-07-16 10.28 10.40 10.20 10.32 2.6M
2021-07-15 10.20 10.30 10.14 10.20 1.7M
2021-07-14 10.20 10.32 10.12 10.18 2.0M
2021-07-13 10.18 10.32 10.16 10.32 2.5M
2021-07-12 10.44 10.44 10.02 10.12 3.4M
2021-07-09 10.70 10.82 10.62 10.78 2.7M
2021-07-08 10.86 10.94 10.70 10.72 2.2M
2021-07-07 10.84 10.86 10.78 10.82 3.1M
2021-07-06 10.84 10.88 10.82 10.82 1.5M
2021-07-05 10.94 10.98 10.82 10.82 2.4M
2021-07-02 11.04 11.04 10.86 10.90 4.0M
2021-06-30 11.20 11.20 11.00 11.04 2.1M
2021-06-29 11.20 11.24 11.10 11.16 1.8M
2021-06-28 11.24 11.26 11.12 11.24 1.0M
2021-06-25 11.06 11.26 11.00 11.24 3.4M
2021-06-24 10.98 11.10 10.96 10.98 1.1M
2021-06-23 11.00 11.00 10.92 10.96 2.3M
2021-06-22 10.92 11.00 10.92 10.96 1.9M
2021-06-21 10.90 10.96 10.86 10.88 1.7M
2021-06-18 10.98 11.02 10.88 10.88 3.4M
2021-06-17 11.00 11.08 10.92 10.92 2.5M
2021-06-16 11.10 11.10 11.00 11.00 2.8M
2021-06-15 11.28 11.30 11.08 11.08 3.4M
2021-06-11 11.34 11.40 11.26 11.26 3.1M
2021-06-10 11.40 11.48 11.28 11.42 4.2M
2021-06-09 11.48 11.50 11.28 11.42 3.3M
2021-06-08 11.38 11.48 11.30 11.44 1.4M
2021-06-07 11.46 11.50 11.28 11.32 2.8M
2021-06-04 11.44 11.76 11.22 11.48 6.9M
2021-06-03 11.40 11.44 11.30 11.44 2.6M
2021-06-02 11.50 11.58 11.28 11.36 2.3M
2021-06-01 11.66 11.66 11.40 11.50 2.6M
2021-05-31 11.72 11.78 11.60 11.66 2.2M
2021-05-28 11.64 11.80 11.52 11.68 3.3M
2021-05-27 11.64 11.82 11.50 11.50 4.7M
2021-05-26 11.66 11.78 11.60 11.64 6.5M
2021-05-25 11.40 11.74 11.30 11.66 8.7M
2021-05-24 11.24 11.56 11.14 11.38 5.9M
2021-05-21 11.14 11.32 11.06 11.24 4.1M
2021-05-20 11.16 11.18 11.00 11.12 3.1M
2021-05-18 11.16 11.28 11.04 11.18 1.9M
2021-05-17 11.46 11.46 11.12 11.18 2.7M
2021-05-14 11.00 11.48 11.00 11.44 5.0M
2021-05-13 11.00 11.14 10.90 10.92 1.8M
2021-05-12 11.10 11.22 11.02 11.16 1.3M
2021-05-11 11.04 11.10 10.84 11.06 2.3M
2021-05-10 11.14 11.20 11.04 11.12 1.3M
2021-05-07 11.06 11.16 11.00 11.06 1.2M
2021-05-06 10.92 11.22 10.92 10.94 3.1M
2021-05-05 10.96 11.10 10.88 10.98 0.3M
2021-05-04 10.88 10.98 10.88 10.92 0.7M
2021-05-03 11.06 11.06 10.82 10.90 0.7M
2021-04-30 11.14 11.20 10.94 11.06 1.1M
2021-04-29 10.96 11.44 10.92 11.06 4.3M
2021-04-28 10.72 10.86 10.70 10.82 1.0M
2021-04-27 10.86 10.86 10.72 10.76 1.7M
2021-04-26 10.96 11.04 10.84 10.86 1.8M
2021-04-23 11.00 11.06 10.90 11.04 1.7M
2021-04-22 11.08 11.10 11.00 11.06 1.9M
2021-04-21 11.16 11.16 11.02 11.06 1.1M
2021-04-20 11.16 11.28 11.12 11.12 0.9M
2021-04-19 10.92 11.36 10.88 11.22 3.8M
2021-04-16 10.82 11.06 10.80 10.96 1.3M
2021-04-15 10.90 10.90 10.82 10.84 1.1M
2021-04-14 10.90 11.00 10.90 10.94 1.1M
2021-04-13 10.96 11.02 10.88 10.90 1.5M
2021-04-12 11.12 11.14 10.92 10.92 1.0M
2021-04-09 11.20 11.20 10.96 11.00 2.1M
2021-04-08 11.10 11.26 11.08 11.20 1.6M
2021-04-07 11.34 11.34 11.02 11.18 3.1M
2021-04-01 11.26 11.40 11.18 11.34 1.9M
2021-03-31 11.26 11.30 11.14 11.22 2.0M
2021-03-30 11.50 11.52 11.24 11.26 1.8M
2021-03-29 11.04 11.44 11.04 11.42 5.6M
2021-03-26 10.90 11.10 10.90 10.98 3.1M
2021-03-25 10.90 10.90 10.60 10.84 1.6M
2021-03-24 10.98 11.06 10.84 10.94 1.7M
2021-03-23 10.98 11.00 10.88 11.00 0.8M
2021-03-22 10.80 11.10 10.76 10.94 1.7M
2021-03-19 11.00 11.02 10.72 10.90 3.6M
2021-03-18 10.96 11.14 10.88 10.98 2.1M
2021-03-17 10.86 10.92 10.76 10.90 1.4M
2021-03-16 10.94 10.98 10.80 10.82 2.0M
2021-03-15 10.96 10.96 10.74 10.88 2.6M
2021-03-12 10.80 11.02 10.78 10.82 2.6M
2021-03-11 10.60 10.84 10.58 10.80 3.9M
2021-03-10 10.76 10.76 10.40 10.58 3.2M
2021-03-09 10.78 10.78 10.40 10.52 3.7M
2021-03-08 10.96 11.10 10.70 10.76 3.2M
2021-03-05 10.68 10.98 10.66 10.90 2.4M
2021-03-04 11.00 11.06 10.84 10.86 1.5M
2021-03-03 10.80 11.12 10.72 11.00 1.9M
2021-03-02 10.80 10.90 10.68 10.78 2.9M
2021-03-01 10.84 10.86 10.64 10.76 2.8M
2021-02-26 11.04 11.06 10.72 10.78 5.2M
2021-02-25 11.04 11.24 10.94 11.06 8.9M
2021-02-24 11.26 11.52 10.92 11.00 6.1M
2021-02-23 11.34 11.40 11.16 11.20 3.1M
2021-02-22 11.52 11.68 11.24 11.30 6.5M
2021-02-19 11.12 11.38 11.06 11.32 3.6M
2021-02-18 11.28 11.38 11.10 11.16 4.1M
2021-02-17 10.98 11.48 10.90 11.40 1.5M
2021-02-16 10.84 11.06 10.84 10.98 7.8M
2021-02-11 10.74 10.78 10.60 10.74 1.9M
2021-02-10 10.90 11.10 10.76 10.82 2.4M
2021-02-09 10.90 10.96 10.72 10.90 1.6M
2021-02-08 11.06 11.18 10.82 10.92 3.8M
2021-02-05 11.18 11.18 10.86 10.94 3.3M
2021-02-04 11.52 11.52 10.92 11.10 2.5M
2021-02-03 11.74 11.74 11.34 11.52 1.1M
2021-02-02 11.34 11.70 11.34 11.58 2.1M
2021-02-01 11.30 11.64 10.98 11.44 3.5M
2021-01-29 11.52 11.64 11.26 11.28 2.6M
2021-01-28 11.72 11.82 11.50 11.50 3.0M
2021-01-27 12.20 12.20 11.80 11.92 2.3M
2021-01-26 12.32 12.32 11.90 11.94 3.0M
2021-01-25 12.00 12.34 11.98 12.32 2.6M
2021-01-22 12.48 12.56 11.90 12.04 3.7M
2021-01-21 12.56 12.64 12.36 12.48 3.1M
2021-01-20 12.48 12.72 12.20 12.46 4.8M
2021-01-19 12.20 12.80 12.08 12.48 5.1M
2021-01-18 11.90 12.26 11.70 12.04 3.1M
2021-01-15 11.62 11.90 11.60 11.80 4.4M
2021-01-14 11.94 11.96 11.60 11.62 1.9M
2021-01-13 12.28 12.28 11.78 11.78 2.3M
2021-01-12 11.46 12.12 11.30 11.98 5.0M
2021-01-11 11.50 11.74 11.36 11.44 4.3M
2021-01-08 11.32 11.50 11.26 11.42 3.3M
2021-01-07 11.28 11.34 11.16 11.26 2.7M
2021-01-06 11.20 11.28 11.02 11.20 3.0M
2021-01-05 11.18 11.20 10.90 11.16 3.5M
2021-01-04 11.28 11.28 11.08 11.16 2.7M