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
2022-12-30 13.58 13.63 13.55 13.59 13.8M
2022-12-29 13.54 13.57 13.46 13.53 12.8M
2022-12-28 13.60 13.63 13.53 13.58 13.1M
2022-12-27 13.62 13.68 13.57 13.64 13.3M
2022-12-26 13.51 13.55 13.43 13.53 12.2M
2022-12-23 13.46 13.59 13.39 13.49 15.5M
2022-12-22 13.69 13.75 13.47 13.52 22.6M
2022-12-21 13.65 13.75 13.46 13.60 21.1M
2022-12-20 13.71 13.80 13.62 13.67 16.9M
2022-12-19 14.09 14.16 13.69 13.75 23.3M
2022-12-16 14.01 14.14 14.00 14.11 12.7M
2022-12-15 14.16 14.24 14.05 14.07 14.7M
2022-12-14 14.20 14.26 14.12 14.21 15.4M
2022-12-13 14.23 14.31 14.16 14.18 21.3M
2022-12-12 14.23 14.32 14.18 14.19 32.6M
2022-12-09 14.21 14.52 14.14 14.30 78.0M
2022-12-08 14.20 14.25 14.13 14.21 26.8M
2022-12-07 14.31 14.35 14.12 14.22 34.4M
2022-12-06 14.39 14.47 14.26 14.32 28.5M
2022-12-05 14.22 14.53 14.22 14.41 47.2M
2022-12-02 14.10 14.20 14.09 14.12 21.8M
2022-12-01 14.19 14.40 14.10 14.12 47.0M
2022-11-30 14.02 14.17 13.99 13.99 28.8M
2022-11-29 13.67 14.10 13.66 14.03 43.1M
2022-11-28 13.65 13.70 13.52 13.67 27.8M
2022-11-25 13.78 13.96 13.74 13.88 20.4M
2022-11-24 13.92 13.97 13.77 13.78 16.1M
2022-11-23 13.75 13.93 13.74 13.86 19.7M
2022-11-22 13.69 13.88 13.66 13.78 20.3M
2022-11-21 13.76 13.77 13.62 13.69 19.5M
2022-11-18 13.95 14.04 13.80 13.81 22.6M
2022-11-17 13.88 14.00 13.83 13.96 21.4M
2022-11-16 14.00 14.06 13.91 13.92 24.0M
2022-11-15 13.76 14.23 13.75 14.09 57.4M
2022-11-14 13.84 14.04 13.78 13.80 34.8M
2022-11-11 13.71 13.93 13.63 13.78 39.4M
2022-11-10 13.39 13.53 13.34 13.50 15.5M
2022-11-09 13.48 13.52 13.43 13.44 11.3M
2022-11-08 13.55 13.58 13.42 13.47 18.1M
2022-11-07 13.50 13.62 13.47 13.54 26.5M
2022-11-04 13.25 13.60 13.24 13.55 37.7M
2022-11-03 13.35 13.37 13.22 13.27 19.8M
2022-11-02 13.37 13.47 13.30 13.42 26.8M
2022-11-01 13.25 13.44 13.22 13.44 37.7M
2022-10-31 13.41 13.45 13.20 13.22 31.5M
2022-10-28 13.55 13.70 13.35 13.40 19.1M
2022-10-27 13.53 13.68 13.51 13.58 13.7M
2022-10-26 13.53 13.70 13.48 13.52 15.2M
2022-10-25 13.50 13.69 13.32 13.45 17.3M
2022-10-24 13.81 14.01 13.42 13.45 23.9M
2022-10-21 14.08 14.12 13.76 13.76 20.1M
2022-10-20 13.73 13.98 13.73 13.81 15.1M
2022-10-19 13.91 13.95 13.77 13.77 11.0M
2022-10-18 13.93 13.99 13.87 13.87 12.4M
2022-10-17 13.85 13.95 13.82 13.90 12.8M
2022-10-14 13.88 13.99 13.83 13.88 15.7M
2022-10-13 13.79 13.85 13.71 13.79 11.9M
2022-10-12 13.60 13.87 13.50 13.85 12.8M
2022-10-11 13.59 13.78 13.55 13.60 13.0M
2022-10-10 13.70 13.83 13.28 13.60 18.3M
2022-09-30 13.58 13.78 13.55 13.67 13.5M
2022-09-29 13.93 13.97 13.50 13.58 19.8M
2022-09-28 13.97 14.02 13.83 13.86 14.7M
2022-09-27 14.08 14.13 13.91 13.99 17.7M
2022-09-26 14.17 14.26 14.01 14.01 17.1M
2022-09-23 14.22 14.36 14.17 14.25 11.3M
2022-09-22 14.18 14.30 14.16 14.25 8.9M
2022-09-21 14.18 14.29 14.08 14.21 10.7M
2022-09-20 14.15 14.32 14.12 14.18 14.0M
2022-09-19 14.12 14.23 14.03 14.11 17.6M
2022-09-16 14.84 14.84 14.11 14.12 46.9M
2022-09-15 14.85 14.98 14.71 14.87 19.7M
2022-09-14 14.80 14.91 14.71 14.81 20.3M
2022-09-13 15.12 15.17 14.93 14.97 23.1M
2022-09-09 14.87 15.10 14.83 15.07 29.8M
2022-09-08 14.90 14.98 14.82 14.84 12.4M
2022-09-07 14.90 14.92 14.82 14.88 11.4M
2022-09-06 14.86 14.95 14.81 14.92 21.8M
2022-09-05 14.61 14.86 14.57 14.84 19.5M
2022-09-02 14.68 14.79 14.55 14.62 18.3M
2022-09-01 14.77 14.88 14.71 14.73 17.1M
2022-08-31 14.69 14.95 14.65 14.79 27.8M
2022-08-30 14.75 14.83 14.61 14.68 18.0M
2022-08-29 14.65 14.77 14.53 14.68 20.0M
2022-08-26 14.78 14.86 14.63 14.72 19.3M
2022-08-25 14.50 14.79 14.50 14.73 22.2M
2022-08-24 14.64 14.85 14.45 14.48 28.1M
2022-08-23 14.62 14.80 14.54 14.66 20.6M
2022-08-22 14.51 14.67 14.48 14.60 16.7M
2022-08-19 14.58 14.74 14.56 14.56 19.7M
2022-08-18 14.63 14.69 14.57 14.58 13.9M
2022-08-17 14.58 14.76 14.51 14.71 27.2M
2022-08-16 14.61 14.67 14.50 14.56 13.2M
2022-08-15 14.56 14.66 14.51 14.61 15.4M
2022-08-12 14.55 14.69 14.53 14.60 21.0M
2022-08-11 14.31 14.74 14.29 14.68 43.2M
2022-08-10 14.29 14.35 14.18 14.25 10.6M
2022-08-09 14.26 14.33 14.25 14.26 10.2M
2022-08-08 14.23 14.34 14.20 14.29 11.7M
2022-08-05 14.12 14.28 14.01 14.27 17.3M
2022-08-04 14.08 14.13 14.01 14.05 11.3M
2022-08-03 14.06 14.22 13.92 13.95 14.7M
2022-08-02 14.26 14.27 13.89 14.08 26.3M
2022-08-01 14.44 14.45 14.27 14.37 13.9M
2022-07-29 14.51 14.67 14.41 14.45 16.3M
2022-07-28 14.46 14.69 14.46 14.53 23.0M
2022-07-27 14.47 14.48 14.36 14.37 9.6M
2022-07-26 14.47 14.58 14.44 14.47 11.7M
2022-07-25 14.41 14.55 14.33 14.49 15.9M
2022-07-22 14.33 14.46 14.26 14.41 18.2M
2022-07-21 14.37 14.43 14.24 14.25 11.7M
2022-07-20 14.36 14.45 14.34 14.38 11.2M
2022-07-19 14.29 14.41 14.15 14.36 15.8M
2022-07-18 14.01 14.28 13.94 14.25 19.5M
2022-07-15 14.40 14.40 13.92 13.92 27.3M
2022-07-14 15.15 15.16 14.93 15.00 24.9M
2022-07-13 15.22 15.27 15.15 15.18 19.0M
2022-07-12 15.14 15.33 15.14 15.22 23.9M
2022-07-11 15.17 15.23 15.12 15.14 19.1M
2022-07-08 15.15 15.28 15.13 15.17 18.0M
2022-07-07 15.06 15.22 15.01 15.09 21.0M
2022-07-06 15.06 15.11 14.96 14.98 19.5M
2022-07-05 15.15 15.26 15.00 15.08 22.2M
2022-07-04 15.10 15.16 14.96 15.15 20.2M
2022-07-01 15.18 15.27 15.06 15.10 23.3M
2022-06-30 15.12 15.32 15.12 15.20 23.9M
2022-06-29 15.27 15.37 15.11 15.12 32.3M
2022-06-28 15.14 15.34 15.07 15.26 28.8M
2022-06-27 15.31 15.37 15.13 15.17 36.9M
2022-06-24 15.24 15.29 15.12 15.20 24.5M
2022-06-23 14.85 15.33 14.85 15.23 41.4M
2022-06-22 15.07 15.13 14.87 14.88 25.9M
2022-06-21 15.04 15.16 14.93 15.08 27.1M
2022-06-20 15.13 15.25 15.01 15.01 36.1M
2022-06-17 15.08 15.30 14.94 15.16 39.8M
2022-06-16 15.67 15.67 15.18 15.19 63.1M
2022-06-15 15.35 16.17 15.35 15.67 120.4M
2022-06-14 14.66 15.41 14.53 15.30 57.6M
2022-06-13 14.82 14.90 14.68 14.78 33.3M
2022-06-10 14.67 15.02 14.59 14.98 40.3M
2022-06-09 14.80 15.02 14.67 14.75 38.8M
2022-06-08 14.68 14.84 14.64 14.79 36.5M
2022-06-07 14.65 14.84 14.60 14.66 28.9M
2022-06-06 14.42 14.70 14.39 14.67 29.2M
2022-06-02 14.42 14.52 14.33 14.48 16.7M
2022-06-01 14.51 14.53 14.37 14.42 16.4M
2022-05-31 14.42 14.53 14.34 14.49 21.0M
2022-05-30 14.41 14.52 14.32 14.42 15.1M
2022-05-27 14.40 14.49 14.32 14.43 22.1M
2022-05-26 14.23 14.50 14.11 14.34 23.4M
2022-05-25 14.11 14.23 14.07 14.18 15.2M
2022-05-24 14.39 14.51 14.08 14.10 24.4M
2022-05-23 14.39 14.42 14.25 14.40 21.1M
2022-05-20 14.22 14.41 14.21 14.38 27.8M
2022-05-19 14.09 14.18 14.02 14.17 18.0M
2022-05-18 14.25 14.32 14.15 14.20 18.9M
2022-05-17 14.17 14.26 14.06 14.20 15.2M
2022-05-16 14.35 14.39 14.13 14.16 18.6M
2022-05-13 14.20 14.32 14.15 14.24 19.3M
2022-05-12 14.13 14.27 14.07 14.14 19.6M
2022-05-11 14.12 14.45 14.10 14.19 34.8M
2022-05-10 13.91 14.21 13.83 14.13 26.0M
2022-05-09 14.02 14.13 13.94 14.04 20.9M
2022-05-06 14.11 14.23 14.06 14.08 21.5M
2022-05-05 14.39 14.48 14.32 14.33 28.2M
2022-04-29 14.54 14.69 14.24 14.60 40.6M
2022-04-28 14.30 14.33 13.97 14.15 30.0M
2022-04-27 14.15 14.41 14.09 14.36 28.9M
2022-04-26 14.74 14.79 14.19 14.26 34.0M
2022-04-25 14.92 15.22 14.70 14.71 34.3M
2022-04-22 15.17 15.33 15.17 15.23 18.9M
2022-04-21 15.25 15.43 15.16 15.21 22.1M
2022-04-20 15.47 15.51 15.25 15.30 17.3M
2022-04-19 15.54 15.60 15.38 15.44 19.8M
2022-04-18 15.70 15.73 15.44 15.54 25.2M
2022-04-15 15.73 15.97 15.70 15.83 24.8M
2022-04-14 15.77 15.92 15.72 15.85 23.6M
2022-04-13 15.75 15.82 15.64 15.65 22.5M
2022-04-12 15.45 15.94 15.38 15.79 30.5M
2022-04-11 15.79 15.81 15.38 15.45 29.2M
2022-04-08 15.65 15.90 15.54 15.86 23.0M
2022-04-07 15.90 15.95 15.60 15.60 24.5M
2022-04-06 15.82 15.99 15.78 15.91 24.9M
2022-04-01 15.64 15.95 15.60 15.90 32.1M
2022-03-31 15.65 15.86 15.60 15.71 31.4M
2022-03-30 15.37 15.71 15.37 15.67 34.6M
2022-03-29 15.40 15.45 15.28 15.33 12.8M
2022-03-28 15.25 15.47 15.15 15.39 19.4M
2022-03-25 15.43 15.58 15.32 15.34 18.9M
2022-03-24 15.48 15.53 15.40 15.41 17.4M
2022-03-23 15.56 15.60 15.44 15.55 22.4M
2022-03-22 15.40 15.68 15.36 15.55 25.9M
2022-03-21 15.59 15.60 15.37 15.48 23.7M
2022-03-18 15.44 15.70 15.40 15.56 29.7M
2022-03-17 15.70 15.75 15.40 15.43 45.2M
2022-03-16 15.02 15.61 14.80 15.50 55.2M
2022-03-15 15.36 15.52 14.83 14.84 45.2M
2022-03-14 15.42 15.71 15.37 15.39 27.3M
2022-03-11 15.25 15.80 15.00 15.69 43.3M
2022-03-10 15.79 15.82 15.46 15.48 33.8M
2022-03-09 15.94 16.02 15.12 15.49 42.8M
2022-03-08 16.35 16.38 15.89 15.90 29.9M
2022-03-07 16.58 16.60 16.24 16.26 29.4M
2022-03-04 16.69 16.71 16.55 16.64 23.5M
2022-03-03 16.78 16.88 16.72 16.79 25.1M
2022-03-02 16.64 16.77 16.61 16.70 21.3M
2022-03-01 16.74 16.83 16.62 16.75 29.3M
2022-02-28 16.70 16.76 16.57 16.69 24.1M
2022-02-25 16.80 16.91 16.63 16.70 30.5M
2022-02-24 17.15 17.20 16.60 16.70 55.4M
2022-02-23 17.20 17.32 17.16 17.30 26.7M
2022-02-22 17.41 17.45 17.12 17.20 36.7M
2022-02-21 17.59 17.65 17.44 17.59 22.9M
2022-02-18 17.30 17.60 17.26 17.59 27.7M
2022-02-17 17.59 17.69 17.35 17.41 34.5M
2022-02-16 17.73 17.82 17.57 17.63 29.0M
2022-02-15 17.68 17.74 17.51 17.65 31.2M
2022-02-14 18.20 18.23 17.55 17.66 72.2M
2022-02-11 18.29 18.70 18.25 18.35 60.8M
2022-02-10 18.29 18.46 18.19 18.37 35.3M
2022-02-09 18.37 18.44 18.20 18.31 35.9M
2022-02-08 17.91 18.46 17.88 18.41 54.9M
2022-02-07 17.88 18.13 17.76 17.98 45.6M
2022-01-28 18.18 18.38 17.55 17.63 57.3M
2022-01-27 18.39 18.44 17.99 18.10 58.6M
2022-01-26 18.00 18.75 18.00 18.62 67.4M
2022-01-25 18.28 18.35 17.92 17.95 46.8M
2022-01-24 18.28 18.49 18.14 18.37 44.0M
2022-01-21 18.40 18.58 18.28 18.37 46.9M
2022-01-20 17.85 18.85 17.85 18.54 114.4M
2022-01-19 17.44 18.13 17.44 17.85 58.5M
2022-01-18 17.30 17.53 17.22 17.48 30.7M
2022-01-17 17.22 17.38 17.15 17.29 27.4M
2022-01-14 17.69 17.69 17.17 17.24 48.8M
2022-01-13 18.04 18.06 17.78 17.79 31.3M
2022-01-12 17.84 17.94 17.70 17.87 30.0M
2022-01-11 17.80 18.10 17.73 17.84 38.2M
2022-01-10 17.54 18.02 17.54 17.84 46.8M
2022-01-07 17.46 17.75 17.41 17.59 43.1M
2022-01-06 17.64 17.68 17.36 17.38 44.8M
2022-01-05 17.82 17.94 17.66 17.68 35.5M
2022-01-04 17.84 17.91 17.66 17.86 32.0M