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
2023-12-29 8.76 8.84 8.72 8.79 1.4M
2023-12-28 8.59 8.75 8.59 8.73 2.0M
2023-12-27 8.56 8.62 8.45 8.59 1.7M
2023-12-22 8.65 8.72 8.46 8.53 1.1M
2023-12-21 8.54 8.63 8.54 8.59 0.8M
2023-12-20 8.76 8.80 8.60 8.63 0.3M
2023-12-19 8.81 8.81 8.63 8.63 0.5M
2023-12-18 8.81 8.81 8.67 8.70 0.7M
2023-12-15 8.78 8.94 8.65 8.65 1.8M
2023-12-14 8.68 8.79 8.68 8.72 0.9M
2023-12-13 8.78 8.78 8.63 8.68 1.0M
2023-12-12 8.76 8.77 8.66 8.73 0.6M
2023-12-11 8.66 8.78 8.53 8.78 1.8M
2023-12-08 8.83 8.84 8.70 8.78 1.5M
2023-12-07 8.80 8.85 8.66 8.80 1.1M
2023-12-06 8.95 8.95 8.80 8.82 0.6M
2023-12-05 8.88 9.05 8.75 9.05 2.0M
2023-12-04 8.96 9.09 8.89 8.97 0.6M
2023-12-01 8.97 9.09 8.86 9.04 0.2M
2023-11-30 8.92 9.06 8.84 9.02 1.2M
2023-11-29 9.15 9.15 8.70 8.88 2.7M
2023-11-28 9.14 9.19 9.08 9.15 0.9M
2023-11-27 9.07 9.17 8.99 9.10 0.9M
2023-11-24 9.30 9.30 9.07 9.10 0.6M
2023-11-23 9.13 9.27 9.09 9.27 1.1M
2023-11-22 9.14 9.26 9.10 9.17 1.1M
2023-11-21 9.16 9.28 9.12 9.16 1.3M
2023-11-20 9.07 9.20 9.01 9.09 1.4M
2023-11-17 9.19 9.19 9.08 9.11 0.6M
2023-11-16 9.18 9.22 9.10 9.14 0.5M
2023-11-15 9.30 9.33 9.18 9.20 1.1M
2023-11-14 9.06 9.28 9.06 9.26 1.5M
2023-11-13 9.15 9.18 9.01 9.07 0.2M
2023-11-10 9.05 9.17 8.87 9.15 1.1M
2023-11-09 9.01 9.05 8.93 8.96 0.3M
2023-11-08 9.26 9.26 8.90 8.99 0.7M
2023-11-07 9.16 9.29 9.11 9.14 0.5M
2023-11-06 8.98 9.29 8.98 9.20 1.8M
2023-11-03 8.80 8.94 8.74 8.93 0.5M
2023-11-02 8.75 8.81 8.68 8.70 0.6M
2023-11-01 8.80 8.88 8.65 8.70 0.5M
2023-10-31 8.66 8.83 8.66 8.73 0.7M
2023-10-30 8.62 8.63 8.56 8.61 0.4M
2023-10-27 8.52 8.65 8.49 8.64 0.7M
2023-10-26 8.55 8.62 8.51 8.52 0.4M
2023-10-25 8.66 8.70 8.55 8.58 0.4M
2023-10-24 8.50 8.60 8.42 8.55 0.6M
2023-10-20 8.58 8.61 8.52 8.58 0.4M
2023-10-19 8.69 8.69 8.55 8.61 0.3M
2023-10-18 8.63 8.72 8.60 8.69 1.5M
2023-10-17 8.48 8.74 8.48 8.69 0.5M
2023-10-16 8.70 8.70 8.46 8.54 0.9M
2023-10-13 8.74 8.74 8.58 8.58 0.6M
2023-10-12 8.63 8.84 8.63 8.72 1.0M
2023-10-11 8.64 8.66 8.58 8.61 1.2M
2023-10-10 8.66 8.74 8.52 8.60 0.5M
2023-10-09 8.60 8.60 8.45 8.57 1.4M
2023-10-06 8.57 8.71 8.56 8.60 0.1M
2023-10-05 8.48 8.56 8.41 8.48 0.2M
2023-10-04 8.49 8.49 8.49 8.49 0.0M
2023-10-03 8.72 8.72 8.34 8.49 0.2M
2023-09-29 8.81 8.83 8.75 8.75 0.2M
2023-09-28 8.93 8.93 8.80 8.81 1.5M
2023-09-27 8.89 8.92 8.84 8.89 0.5M
2023-09-26 8.92 8.95 8.85 8.89 2.2M
2023-09-25 9.16 9.16 8.95 8.96 1.2M
2023-09-22 8.90 9.13 8.87 9.13 1.4M
2023-09-21 9.10 9.16 8.89 8.97 1.3M
2023-09-20 9.15 9.17 9.07 9.13 0.3M
2023-09-19 9.23 9.23 9.12 9.15 0.4M
2023-09-18 9.20 9.20 9.14 9.20 0.1M
2023-09-15 9.20 9.30 9.20 9.21 0.8M
2023-09-14 9.19 9.37 9.12 9.22 0.8M
2023-09-13 9.23 9.23 9.11 9.19 0.6M
2023-09-12 9.31 9.31 9.19 9.27 0.3M
2023-09-11 9.21 9.37 9.16 9.31 0.7M
2023-09-07 9.27 9.30 9.18 9.22 0.3M
2023-09-06 9.38 9.38 9.20 9.30 0.5M
2023-09-05 9.39 9.40 9.33 9.39 0.4M
2023-09-04 9.23 9.44 9.20 9.42 0.5M
2023-08-31 9.36 9.38 9.17 9.20 1.6M
2023-08-30 9.52 9.53 9.24 9.33 1.4M
2023-08-29 9.46 9.62 9.30 9.58 2.6M
2023-08-28 10.04 10.12 9.34 9.48 8.6M
2023-08-25 9.15 9.29 9.13 9.29 0.6M
2023-08-24 9.10 9.20 9.02 9.15 0.7M
2023-08-23 9.08 9.13 9.02 9.04 0.9M
2023-08-22 9.05 9.18 8.96 9.11 1.4M
2023-08-21 9.19 9.20 8.99 9.00 1.6M
2023-08-18 9.25 9.50 9.18 9.20 1.5M
2023-08-17 9.30 9.31 9.15 9.25 1.0M
2023-08-16 9.32 9.55 9.28 9.33 1.1M
2023-08-15 9.35 9.40 9.25 9.35 1.4M
2023-08-14 9.47 9.47 9.23 9.35 1.3M
2023-08-11 9.83 9.87 9.41 9.55 5.3M
2023-08-10 9.62 9.90 9.57 9.87 3.4M
2023-08-09 9.63 9.64 9.56 9.62 0.5M
2023-08-08 9.60 9.79 9.46 9.63 2.3M
2023-08-07 9.75 9.75 9.57 9.66 1.8M
2023-08-04 9.89 10.10 9.73 9.79 7.1M
2023-08-03 9.61 9.85 9.49 9.64 4.9M
2023-08-02 9.67 9.78 9.54 9.59 1.6M
2023-08-01 9.78 9.82 9.59 9.65 2.1M
2023-07-31 10.10 10.16 9.72 9.72 3.5M
2023-07-28 9.52 10.00 9.46 9.96 5.8M
2023-07-27 9.58 9.59 9.48 9.50 0.6M
2023-07-26 9.61 9.61 9.45 9.54 0.7M
2023-07-25 9.40 9.67 9.38 9.59 3.9M
2023-07-24 9.33 9.37 9.20 9.30 0.6M
2023-07-21 9.31 9.43 9.28 9.34 0.7M
2023-07-20 9.47 9.47 9.32 9.36 0.6M
2023-07-19 9.41 9.46 9.25 9.45 2.1M
2023-07-18 9.35 9.50 9.30 9.50 1.7M
2023-07-14 9.26 9.41 9.26 9.41 1.4M
2023-07-13 9.20 9.29 9.20 9.28 1.0M
2023-07-12 9.19 9.19 9.10 9.15 0.2M
2023-07-11 9.16 9.19 9.09 9.13 0.6M
2023-07-10 9.17 9.20 9.10 9.13 0.3M
2023-07-07 9.10 9.18 9.03 9.15 0.9M
2023-07-06 9.22 9.22 9.04 9.10 0.5M
2023-07-05 9.26 9.26 9.15 9.19 0.4M
2023-07-04 9.25 9.31 9.25 9.26 0.4M
2023-07-03 9.19 9.32 9.19 9.28 1.0M
2023-06-30 9.03 9.20 9.03 9.19 0.3M
2023-06-29 9.04 9.04 8.98 9.00 0.3M
2023-06-28 9.02 9.06 9.01 9.04 0.1M
2023-06-27 8.96 9.10 8.96 9.05 0.5M
2023-06-26 8.87 9.00 8.81 8.97 0.8M
2023-06-23 9.15 9.15 8.80 8.87 0.2M
2023-06-21 9.25 9.25 9.08 9.08 0.8M
2023-06-20 9.31 9.32 9.25 9.32 0.7M
2023-06-19 9.22 9.31 9.22 9.31 0.5M
2023-06-16 9.28 9.38 9.24 9.24 1.4M
2023-06-15 9.20 9.32 9.15 9.32 0.7M
2023-06-14 9.24 9.33 9.18 9.18 0.4M
2023-06-13 9.24 9.24 9.11 9.22 0.5M
2023-06-12 9.15 9.21 9.12 9.17 0.3M
2023-06-09 9.30 9.30 9.11 9.17 0.8M
2023-06-08 9.63 9.71 9.53 9.67 1.2M
2023-06-07 9.75 9.79 9.60 9.63 0.8M
2023-06-06 9.69 9.83 9.63 9.69 1.0M
2023-06-05 9.69 9.79 9.60 9.79 1.6M
2023-06-02 9.72 9.79 9.70 9.74 0.4M
2023-06-01 9.65 9.74 9.51 9.62 0.5M
2023-05-31 9.68 9.68 9.51 9.64 0.9M
2023-05-30 9.78 9.80 9.68 9.74 0.5M
2023-05-29 9.85 9.90 9.71 9.77 0.8M
2023-05-25 9.82 9.87 9.65 9.85 1.9M
2023-05-24 9.97 9.97 9.80 9.90 0.9M
2023-05-23 10.16 10.16 9.95 10.04 0.9M
2023-05-22 10.16 10.26 10.08 10.16 0.4M
2023-05-19 10.10 10.18 10.02 10.08 0.8M
2023-05-18 10.12 10.34 10.06 10.16 1.4M
2023-05-17 10.36 10.36 10.06 10.12 1.0M
2023-05-16 10.30 10.46 10.18 10.30 1.4M
2023-05-15 10.24 10.36 10.06 10.30 2.8M
2023-05-12 10.40 10.44 10.20 10.26 0.8M
2023-05-11 10.50 10.60 10.38 10.44 1.4M
2023-05-10 10.80 10.80 10.36 10.44 3.2M
2023-05-09 10.56 11.14 10.56 10.78 8.6M
2023-05-08 10.46 10.62 10.42 10.56 2.4M
2023-05-05 10.36 10.56 10.32 10.42 2.5M
2023-05-04 10.02 10.36 10.02 10.30 3.1M
2023-05-03 9.81 10.06 9.78 10.02 1.4M
2023-05-02 10.20 10.20 9.98 10.02 0.1M
2023-04-28 10.06 10.20 10.06 10.10 1.5M
2023-04-27 9.90 10.04 9.86 9.96 0.6M
2023-04-26 9.86 9.94 9.79 9.90 0.4M
2023-04-25 9.95 10.00 9.87 9.87 0.6M
2023-04-24 10.04 10.06 9.83 9.94 1.1M
2023-04-21 10.12 10.22 9.97 10.00 2.6M
2023-04-20 10.14 10.18 10.00 10.14 2.0M
2023-04-19 10.16 10.20 10.02 10.10 0.9M
2023-04-18 10.16 10.26 10.10 10.18 1.1M
2023-04-17 9.85 10.16 9.78 10.16 3.6M
2023-04-14 9.81 9.82 9.76 9.82 0.7M
2023-04-13 9.76 9.83 9.74 9.83 0.8M
2023-04-12 9.80 9.87 9.76 9.83 1.6M
2023-04-11 9.70 9.82 9.68 9.80 2.2M
2023-04-06 9.74 9.77 9.60 9.67 0.9M
2023-04-04 9.63 9.82 9.62 9.75 1.7M
2023-04-03 9.58 9.73 9.58 9.64 2.4M
2023-03-31 9.45 9.59 9.45 9.54 1.5M
2023-03-30 9.43 9.46 9.34 9.40 0.5M
2023-03-29 9.54 9.54 9.37 9.46 0.3M
2023-03-28 9.40 9.60 9.39 9.49 0.7M
2023-03-27 9.46 9.53 9.39 9.40 0.8M
2023-03-24 9.50 9.57 9.49 9.53 0.6M
2023-03-23 9.38 9.53 9.37 9.50 1.3M
2023-03-22 9.30 9.45 9.30 9.38 0.3M
2023-03-21 9.32 9.35 9.26 9.30 0.3M
2023-03-20 9.50 9.50 9.24 9.32 0.9M
2023-03-17 9.22 9.56 9.22 9.50 2.1M
2023-03-16 9.24 9.24 9.14 9.22 0.6M
2023-03-15 9.13 9.32 9.13 9.30 0.4M
2023-03-14 9.29 9.35 9.12 9.13 0.6M
2023-03-13 9.19 9.35 9.16 9.29 1.0M
2023-03-10 9.38 9.38 9.15 9.16 1.3M
2023-03-09 9.49 9.49 9.33 9.37 0.9M
2023-03-08 9.42 9.46 9.36 9.43 1.1M
2023-03-07 9.51 9.69 9.43 9.48 0.9M
2023-03-06 9.55 9.60 9.49 9.55 0.7M
2023-03-03 9.51 9.56 9.46 9.55 0.4M
2023-03-02 9.40 9.47 9.40 9.46 0.3M
2023-03-01 9.32 9.45 9.32 9.42 1.5M
2023-02-28 9.30 9.33 9.24 9.30 0.6M
2023-02-27 9.34 9.36 9.26 9.27 0.8M
2023-02-24 9.48 9.48 9.40 9.41 0.4M
2023-02-23 9.53 9.60 9.50 9.50 0.5M
2023-02-22 9.58 9.58 9.51 9.53 0.6M
2023-02-21 9.70 9.71 9.53 9.55 0.7M
2023-02-20 9.45 9.66 9.45 9.66 1.5M
2023-02-17 9.48 9.49 9.36 9.40 0.7M
2023-02-16 9.41 9.57 9.41 9.43 1.4M
2023-02-15 9.56 9.56 9.37 9.45 1.3M
2023-02-14 9.56 9.58 9.50 9.53 0.7M
2023-02-13 9.57 9.57 9.45 9.49 0.7M
2023-02-10 9.65 9.73 9.55 9.56 0.7M
2023-02-09 9.55 9.67 9.55 9.65 0.5M
2023-02-08 9.67 9.67 9.49 9.54 0.6M
2023-02-07 9.49 9.60 9.49 9.53 0.5M
2023-02-06 9.66 9.66 9.45 9.50 1.1M
2023-02-03 9.78 9.78 9.55 9.66 1.0M
2023-02-02 9.98 10.06 9.69 9.73 2.4M
2023-02-01 9.64 9.83 9.61 9.82 1.4M
2023-01-31 9.79 9.85 9.57 9.60 0.5M
2023-01-30 10.04 10.06 9.63 9.67 1.8M
2023-01-27 10.04 10.08 9.82 10.08 0.3M
2023-01-26 9.80 10.06 9.80 10.04 0.3M
2023-01-20 9.79 9.85 9.77 9.79 0.2M
2023-01-19 9.77 9.99 9.71 9.90 0.5M
2023-01-18 9.79 9.84 9.72 9.77 0.7M
2023-01-17 9.72 9.79 9.67 9.74 1.5M
2023-01-16 9.43 9.79 9.41 9.79 3.1M
2023-01-13 9.28 9.41 9.18 9.39 1.0M
2023-01-12 9.22 9.24 9.05 9.19 0.8M
2023-01-11 9.30 9.30 9.11 9.18 0.9M
2023-01-10 9.24 9.33 9.21 9.28 0.8M
2023-01-09 9.25 9.37 9.20 9.25 1.1M
2023-01-06 9.25 9.25 9.12 9.16 1.5M
2023-01-05 9.06 9.25 9.06 9.23 2.5M
2023-01-04 8.78 9.11 8.78 9.05 1.4M
2023-01-03 8.75 8.83 8.59 8.80 1.3M