Guotai Junan Securities Co Ltd (601211)

601211
🏛️ 中国 →
19.08
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 17.84 17.94 17.80 17.89 29.5M
2021-12-30 17.64 17.96 17.59 17.86 39.0M
2021-12-29 17.63 17.87 17.62 17.63 35.3M
2021-12-28 17.67 17.73 17.50 17.68 27.5M
2021-12-27 17.50 17.70 17.46 17.62 22.7M
2021-12-24 17.46 17.61 17.44 17.48 23.8M
2021-12-23 17.58 17.58 17.35 17.50 24.8M
2021-12-22 17.57 17.64 17.41 17.41 23.9M
2021-12-21 17.15 17.66 17.14 17.60 51.0M
2021-12-20 17.34 17.46 17.13 17.16 27.8M
2021-12-17 17.46 17.60 17.36 17.39 28.8M
2021-12-16 17.41 17.48 17.31 17.44 24.7M
2021-12-15 17.33 17.48 17.29 17.33 24.3M
2021-12-14 17.40 17.43 17.28 17.33 32.3M
2021-12-13 17.71 17.88 17.45 17.46 52.1M
2021-12-10 17.49 17.59 17.38 17.46 40.3M
2021-12-09 17.37 17.87 17.35 17.62 61.4M
2021-12-08 17.37 17.45 17.18 17.44 40.2M
2021-12-07 17.40 17.43 17.15 17.27 40.2M
2021-12-06 17.13 17.67 17.06 17.25 80.1M
2021-12-03 16.98 17.11 16.85 17.04 29.0M
2021-12-02 16.80 17.03 16.78 16.99 32.2M
2021-12-01 16.80 16.94 16.75 16.90 27.3M
2021-11-30 16.73 16.83 16.72 16.73 23.2M
2021-11-29 16.69 16.87 16.61 16.68 27.0M
2021-11-26 16.85 16.92 16.80 16.85 22.7M
2021-11-25 17.11 17.11 16.81 16.90 60.4M
2021-11-24 17.30 17.39 17.23 17.35 19.7M
2021-11-23 17.28 17.55 17.25 17.34 37.8M
2021-11-22 17.22 17.33 17.12 17.30 26.9M
2021-11-19 16.95 17.31 16.88 17.29 36.2M
2021-11-18 17.11 17.18 16.90 16.91 23.9M
2021-11-17 17.15 17.25 17.09 17.16 21.8M
2021-11-16 17.35 17.43 17.11 17.17 27.2M
2021-11-15 17.38 17.49 17.21 17.35 24.2M
2021-11-12 17.35 17.39 17.24 17.37 21.7M
2021-11-11 16.95 17.45 16.95 17.37 41.1M
2021-11-10 17.07 17.14 16.88 17.05 24.1M
2021-11-09 17.08 17.19 16.97 17.10 24.5M
2021-11-08 16.91 17.25 16.87 17.09 24.1M
2021-11-05 16.96 17.12 16.88 16.92 22.4M
2021-11-04 17.17 17.21 16.95 16.99 26.2M
2021-11-03 17.16 17.22 17.02 17.07 22.4M
2021-11-02 17.50 17.62 16.91 17.09 50.0M
2021-11-01 17.43 17.68 17.39 17.52 33.0M
2021-10-29 17.46 17.60 16.99 17.52 41.8M
2021-10-28 17.69 17.80 17.38 17.47 35.8M
2021-10-27 17.96 17.96 17.60 17.71 34.1M
2021-10-26 18.26 18.38 18.01 18.02 27.2M
2021-10-25 18.09 18.44 17.95 18.36 37.6M
2021-10-22 18.08 18.13 17.89 18.03 23.6M
2021-10-21 18.03 18.22 17.86 18.01 31.3M
2021-10-20 18.10 18.16 17.88 18.01 22.9M
2021-10-19 17.59 18.16 17.57 18.01 41.3M
2021-10-18 17.80 17.91 17.45 17.70 29.6M
2021-10-15 17.70 17.83 17.57 17.74 24.7M
2021-10-14 17.64 17.77 17.44 17.70 21.8M
2021-10-13 17.61 17.75 17.40 17.63 29.5M
2021-10-12 18.57 18.60 17.42 17.70 83.0M
2021-10-11 18.66 19.05 18.57 18.66 47.2M
2021-10-08 18.00 18.95 17.95 18.70 87.0M
2021-09-30 18.14 18.20 17.75 17.83 39.7M
2021-09-29 18.33 18.35 17.80 18.14 57.3M
2021-09-28 18.28 18.56 18.21 18.53 43.6M
2021-09-27 18.43 18.72 18.12 18.23 56.9M
2021-09-24 18.74 19.07 18.47 18.53 55.8M
2021-09-23 18.36 18.84 18.36 18.80 63.3M
2021-09-22 18.30 18.45 17.98 18.34 59.5M
2021-09-17 18.15 18.79 18.15 18.60 59.9M
2021-09-16 18.45 18.65 18.11 18.14 58.1M
2021-09-15 18.41 18.55 18.20 18.36 50.0M
2021-09-14 19.00 19.08 18.33 18.39 75.9M
2021-09-13 18.91 19.25 18.86 19.04 76.9M
2021-09-10 18.50 19.50 18.48 18.95 134.3M
2021-09-09 18.41 18.51 18.27 18.47 61.9M
2021-09-08 18.76 19.07 18.55 18.61 78.2M
2021-09-07 18.40 18.87 18.20 18.76 86.9M
2021-09-06 18.06 18.65 18.05 18.48 89.7M
2021-09-03 19.09 19.19 18.04 18.06 119.7M
2021-09-02 18.05 18.44 18.00 18.37 111.0M
2021-09-01 17.69 18.67 17.67 18.15 156.6M
2021-08-31 17.46 17.92 17.24 17.76 101.1M
2021-08-30 17.77 17.81 17.26 17.57 69.2M
2021-08-27 17.47 17.81 17.46 17.61 59.8M
2021-08-26 17.78 17.79 17.44 17.52 88.2M
2021-08-25 18.41 18.46 17.64 17.73 177.2M
2021-08-24 17.20 18.88 17.18 18.81 249.6M
2021-08-23 17.14 17.32 16.91 17.16 63.3M
2021-08-20 17.00 17.14 16.76 16.99 57.4M
2021-08-19 17.65 18.05 17.48 17.54 98.7M
2021-08-18 16.86 17.80 16.82 17.74 117.5M
2021-08-17 17.00 17.38 16.84 16.90 64.9M
2021-08-16 16.94 17.16 16.89 17.00 41.9M
2021-08-13 16.84 16.95 16.73 16.85 26.2M
2021-08-12 16.88 16.98 16.81 16.84 27.2M
2021-08-11 16.78 16.94 16.73 16.80 36.7M
2021-08-10 16.61 16.86 16.55 16.80 36.9M
2021-08-09 16.35 16.82 16.35 16.68 47.4M
2021-08-06 16.41 16.51 16.34 16.40 25.0M
2021-08-05 16.49 16.62 16.37 16.40 23.7M
2021-08-04 16.58 16.67 16.47 16.53 31.8M
2021-08-03 16.50 16.88 16.46 16.62 46.5M
2021-08-02 16.26 16.99 16.03 16.59 64.2M
2021-07-30 16.31 16.39 16.19 16.23 25.1M
2021-07-29 16.54 16.60 16.25 16.39 33.9M
2021-07-28 16.51 16.69 16.31 16.38 33.5M
2021-07-27 16.84 16.88 16.48 16.52 37.7M
2021-07-26 17.33 17.44 16.78 16.84 52.7M
2021-07-23 17.27 17.63 17.13 17.35 50.8M
2021-07-22 17.16 17.41 17.08 17.28 37.5M
2021-07-21 17.08 17.35 17.05 17.16 33.2M
2021-07-20 17.00 17.18 16.96 17.05 24.7M
2021-07-19 17.01 17.18 16.80 17.13 31.5M
2021-07-16 16.95 17.28 16.90 17.02 50.7M
2021-07-15 16.60 16.84 16.57 16.81 24.4M
2021-07-14 16.81 16.86 16.55 16.61 23.9M
2021-07-13 16.84 16.93 16.72 16.83 20.4M
2021-07-12 16.81 16.97 16.68 16.86 32.0M
2021-07-09 16.51 16.70 16.50 16.65 21.2M
2021-07-08 16.81 16.83 16.55 16.57 18.6M
2021-07-07 16.73 16.84 16.65 16.71 18.6M
2021-07-06 16.66 16.85 16.60 16.76 20.0M
2021-07-05 16.64 16.69 16.52 16.67 18.1M
2021-07-02 16.90 16.96 16.59 16.64 33.0M
2021-07-01 17.30 17.35 16.96 17.01 38.3M
2021-06-30 17.15 17.23 17.04 17.14 18.9M
2021-06-29 17.20 17.25 17.03 17.11 22.2M
2021-06-28 17.30 17.30 17.10 17.20 23.7M
2021-06-25 17.01 17.36 16.96 17.26 49.2M
2021-06-24 16.95 17.14 16.85 16.97 25.6M
2021-06-23 16.80 16.94 16.78 16.92 25.6M
2021-06-22 16.92 16.98 16.79 16.83 23.0M
2021-06-21 16.86 16.93 16.77 16.88 24.4M
2021-06-18 16.75 16.94 16.72 16.82 22.5M
2021-06-17 16.82 16.90 16.68 16.78 20.5M
2021-06-16 16.74 16.93 16.72 16.82 27.2M
2021-06-15 16.80 16.87 16.65 16.80 30.5M
2021-06-11 17.30 17.35 16.77 16.80 59.5M
2021-06-10 17.30 17.49 17.28 17.32 28.4M
2021-06-09 17.48 17.58 17.29 17.33 27.5M
2021-06-08 17.47 17.62 17.39 17.48 30.5M
2021-06-07 17.36 17.62 17.28 17.49 34.4M
2021-06-04 17.26 17.84 17.21 17.40 51.4M
2021-06-03 17.42 17.59 17.28 17.29 41.2M
2021-06-02 17.47 17.66 17.26 17.35 36.9M
2021-06-01 17.76 17.78 17.35 17.54 50.4M
2021-05-31 17.62 17.92 17.48 17.90 61.6M
2021-05-28 17.35 17.81 17.25 17.60 70.9M
2021-05-27 17.34 17.59 17.29 17.29 48.4M
2021-05-26 17.57 17.78 17.36 17.40 68.4M
2021-05-25 17.15 17.73 17.12 17.55 96.8M
2021-05-24 16.89 17.44 16.89 17.19 59.6M
2021-05-21 16.95 17.07 16.80 16.82 29.2M
2021-05-20 16.85 17.08 16.78 16.90 41.3M
2021-05-19 16.87 16.98 16.77 16.81 30.0M
2021-05-18 16.92 17.11 16.84 16.94 33.6M
2021-05-17 17.21 17.30 16.90 16.95 73.3M
2021-05-14 16.62 17.56 16.60 17.52 120.8M
2021-05-13 16.53 16.70 16.49 16.57 24.4M
2021-05-12 16.54 16.75 16.47 16.62 31.1M
2021-05-11 16.37 16.73 16.31 16.64 38.9M
2021-05-10 16.60 16.60 16.32 16.49 35.6M
2021-05-07 16.61 16.72 16.49 16.58 36.6M
2021-05-06 16.69 16.77 16.50 16.65 51.0M
2021-04-30 16.82 16.93 16.45 16.56 98.2M
2021-04-29 15.92 17.18 15.92 17.03 168.3M
2021-04-28 15.62 15.65 15.54 15.64 16.0M
2021-04-27 15.72 15.75 15.53 15.58 31.0M
2021-04-26 15.98 16.08 15.71 15.71 31.6M
2021-04-23 16.01 16.04 15.90 15.98 22.5M
2021-04-22 16.12 16.16 16.02 16.05 19.1M
2021-04-21 16.12 16.13 16.05 16.08 14.9M
2021-04-20 16.26 16.30 16.10 16.14 19.7M
2021-04-19 15.98 16.26 15.95 16.25 38.2M
2021-04-16 15.94 16.06 15.92 16.01 19.6M
2021-04-15 16.09 16.10 15.90 15.93 25.3M
2021-04-14 16.06 16.18 16.05 16.11 20.4M
2021-04-13 16.15 16.21 16.02 16.06 25.7M
2021-04-12 16.29 16.34 16.14 16.17 24.2M
2021-04-09 16.40 16.43 16.27 16.32 21.3M
2021-04-08 16.42 16.59 16.36 16.43 28.4M
2021-04-07 16.43 16.58 16.41 16.49 25.0M
2021-04-06 16.38 16.50 16.37 16.46 25.3M
2021-04-02 16.39 16.45 16.29 16.34 24.0M
2021-04-01 16.28 16.40 16.23 16.39 26.0M
2021-03-31 16.35 16.40 16.15 16.24 29.1M
2021-03-30 16.43 16.48 16.31 16.38 23.1M
2021-03-29 16.45 16.56 16.37 16.46 28.9M
2021-03-26 16.45 16.50 16.35 16.40 31.1M
2021-03-25 16.30 16.45 16.26 16.34 24.8M
2021-03-24 16.33 16.62 16.30 16.38 43.2M
2021-03-23 16.28 16.46 16.22 16.37 37.5M
2021-03-22 16.15 16.32 16.12 16.29 30.2M
2021-03-19 16.15 16.20 16.05 16.11 25.7M
2021-03-18 16.23 16.32 16.15 16.19 22.9M
2021-03-17 16.22 16.25 16.13 16.19 19.6M
2021-03-16 16.15 16.23 16.11 16.22 21.2M
2021-03-15 16.14 16.19 16.01 16.13 24.7M
2021-03-12 16.17 16.33 16.04 16.21 33.3M
2021-03-11 16.05 16.20 16.04 16.17 26.7M
2021-03-10 16.19 16.19 16.00 16.02 28.5M
2021-03-09 16.34 16.42 16.07 16.08 44.5M
2021-03-08 16.55 16.65 16.32 16.34 39.9M
2021-03-05 16.27 16.58 16.24 16.47 46.2M
2021-03-04 16.50 16.55 16.33 16.36 29.0M
2021-03-03 16.36 16.62 16.33 16.60 28.8M
2021-03-02 16.58 16.66 16.30 16.37 32.1M
2021-03-01 16.74 16.76 16.41 16.56 35.0M
2021-02-26 16.68 16.80 16.56 16.66 31.6M
2021-02-25 16.82 17.09 16.75 16.87 42.4M
2021-02-24 16.72 16.93 16.65 16.82 34.0M
2021-02-23 16.77 16.95 16.64 16.70 34.7M
2021-02-22 16.92 17.24 16.79 16.80 54.9M
2021-02-19 16.46 16.85 16.39 16.82 42.4M
2021-02-18 16.50 16.65 16.45 16.46 41.3M
2021-02-10 16.41 16.41 16.24 16.31 36.9M
2021-02-09 16.25 16.48 16.10 16.41 35.7M
2021-02-08 16.18 16.32 16.14 16.19 24.0M
2021-02-05 16.24 16.32 16.10 16.18 27.3M
2021-02-04 16.42 16.46 15.99 16.16 42.0M
2021-02-03 16.46 16.60 16.29 16.49 33.1M
2021-02-02 16.52 16.62 16.24 16.43 37.2M
2021-02-01 16.49 16.59 16.34 16.56 27.8M
2021-01-29 16.70 16.71 16.23 16.38 34.8M
2021-01-28 16.73 16.77 16.51 16.62 38.3M
2021-01-27 16.85 17.04 16.81 16.84 28.9M
2021-01-26 17.16 17.30 16.81 16.83 44.3M
2021-01-25 17.30 17.43 17.14 17.19 40.3M
2021-01-22 17.65 17.66 17.30 17.33 43.5M
2021-01-21 17.63 17.91 17.52 17.69 50.9M
2021-01-20 17.56 17.75 17.49 17.56 34.6M
2021-01-19 17.48 17.80 17.38 17.55 49.4M
2021-01-18 17.34 17.65 17.30 17.47 39.4M
2021-01-15 17.38 17.66 17.33 17.42 40.7M
2021-01-14 17.70 17.71 17.38 17.42 49.7M
2021-01-13 17.98 18.04 17.63 17.70 69.4M
2021-01-12 17.28 18.25 17.18 18.04 91.5M
2021-01-11 17.75 17.79 17.26 17.28 48.1M
2021-01-08 17.78 17.95 17.58 17.68 50.1M
2021-01-07 17.72 17.79 17.36 17.75 50.3M
2021-01-06 17.74 17.87 17.52 17.69 44.7M
2021-01-05 17.53 17.75 17.38 17.70 51.9M
2021-01-04 17.60 17.77 17.35 17.61 50.9M