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
2023-12-29 14.80 14.93 14.79 14.88 16.7M
2023-12-28 14.67 14.88 14.56 14.84 24.9M
2023-12-27 14.62 14.74 14.50 14.68 17.1M
2023-12-26 14.65 14.70 14.49 14.64 14.6M
2023-12-25 14.58 14.74 14.57 14.69 12.5M
2023-12-22 14.61 14.70 14.50 14.68 16.8M
2023-12-21 14.61 14.66 14.50 14.64 20.1M
2023-12-20 14.98 14.99 14.65 14.66 25.2M
2023-12-19 14.98 15.03 14.81 15.00 21.7M
2023-12-18 14.92 15.02 14.87 14.97 20.5M
2023-12-15 15.03 15.20 14.96 14.99 19.1M
2023-12-14 14.98 15.31 14.89 15.00 27.3M
2023-12-13 14.95 15.05 14.84 14.96 26.6M
2023-12-12 14.88 15.05 14.86 14.95 14.5M
2023-12-11 14.70 14.96 14.50 14.93 22.9M
2023-12-08 14.81 14.88 14.72 14.74 16.7M
2023-12-07 14.80 14.90 14.75 14.83 14.7M
2023-12-06 14.90 14.98 14.74 14.80 16.6M
2023-12-05 15.09 15.11 14.87 14.89 15.3M
2023-12-04 15.10 15.20 15.07 15.11 12.9M
2023-12-01 15.05 15.13 14.97 15.07 20.5M
2023-11-30 14.92 15.11 14.92 15.10 15.7M
2023-11-29 15.20 15.23 14.91 14.98 17.5M
2023-11-28 15.10 15.16 15.04 15.08 11.7M
2023-11-27 15.17 15.17 15.00 15.10 21.4M
2023-11-24 15.26 15.36 15.18 15.22 16.8M
2023-11-23 15.19 15.30 15.15 15.27 15.8M
2023-11-22 15.24 15.37 15.20 15.21 16.6M
2023-11-21 15.28 15.50 15.25 15.27 23.0M
2023-11-20 15.29 15.32 15.07 15.26 21.4M
2023-11-17 15.19 15.29 15.18 15.27 13.9M
2023-11-16 15.29 15.40 15.23 15.24 16.8M
2023-11-15 15.37 15.44 15.26 15.29 23.0M
2023-11-14 15.14 15.40 15.09 15.25 30.0M
2023-11-13 15.17 15.18 14.99 15.09 16.8M
2023-11-10 15.10 15.17 15.04 15.09 16.5M
2023-11-09 15.18 15.19 15.03 15.13 18.3M
2023-11-08 15.25 15.29 15.08 15.19 23.9M
2023-11-07 15.22 15.34 15.18 15.26 28.9M
2023-11-06 15.25 15.38 15.07 15.29 53.6M
2023-11-03 14.85 15.03 14.83 14.94 17.9M
2023-11-02 14.90 15.11 14.86 14.87 21.0M
2023-11-01 14.85 14.96 14.80 14.92 28.7M
2023-10-31 14.77 14.88 14.71 14.77 30.3M
2023-10-30 14.62 14.71 14.55 14.58 16.9M
2023-10-27 14.57 14.72 14.54 14.69 16.4M
2023-10-26 14.50 14.64 14.50 14.61 12.6M
2023-10-25 14.58 14.66 14.51 14.58 20.9M
2023-10-24 14.18 14.53 14.18 14.50 20.3M
2023-10-23 14.35 14.36 14.07 14.15 19.8M
2023-10-20 14.40 14.53 14.35 14.42 17.7M
2023-10-19 14.48 14.64 14.43 14.46 25.7M
2023-10-18 14.56 14.64 14.52 14.53 13.1M
2023-10-17 14.55 14.70 14.51 14.60 19.2M
2023-10-16 14.45 14.56 14.40 14.48 12.2M
2023-10-13 14.51 14.51 14.43 14.47 10.4M
2023-10-12 14.52 14.58 14.49 14.56 13.2M
2023-10-11 14.48 14.56 14.39 14.39 12.1M
2023-10-10 14.58 14.58 14.41 14.41 12.0M
2023-10-09 14.49 14.57 14.34 14.49 17.4M
2023-09-28 14.75 14.79 14.53 14.54 28.9M
2023-09-27 14.68 14.80 14.66 14.75 20.4M
2023-09-26 14.76 14.79 14.66 14.68 16.9M
2023-09-25 14.81 14.84 14.71 14.78 21.1M
2023-09-22 14.61 14.92 14.57 14.90 27.4M
2023-09-21 14.67 14.77 14.62 14.63 16.0M
2023-09-20 14.78 14.80 14.67 14.69 14.7M
2023-09-19 14.76 14.84 14.71 14.81 16.7M
2023-09-18 14.70 14.79 14.64 14.76 14.8M
2023-09-15 14.90 14.97 14.69 14.72 32.0M
2023-09-14 14.69 14.87 14.64 14.86 22.9M
2023-09-13 14.87 14.89 14.60 14.65 19.2M
2023-09-12 14.90 14.94 14.84 14.88 15.1M
2023-09-11 14.74 15.02 14.68 14.95 33.0M
2023-09-08 14.60 14.75 14.55 14.70 15.3M
2023-09-07 14.66 14.75 14.62 14.64 18.8M
2023-09-06 14.61 14.71 14.60 14.67 18.0M
2023-09-05 14.69 14.73 14.61 14.65 17.8M
2023-09-04 14.62 14.80 14.57 14.75 26.4M
2023-09-01 14.62 14.71 14.53 14.57 23.5M
2023-08-31 14.76 14.81 14.56 14.56 27.3M
2023-08-30 15.03 15.03 14.70 14.71 40.7M
2023-08-29 15.03 15.17 14.73 15.05 63.8M
2023-08-28 16.30 16.40 15.08 15.13 124.9M
2023-08-25 14.91 15.08 14.89 14.95 24.3M
2023-08-24 14.99 15.18 14.91 14.97 25.1M
2023-08-23 14.94 15.10 14.87 14.89 24.1M
2023-08-22 14.98 15.08 14.80 15.03 36.3M
2023-08-21 15.20 15.30 14.87 14.89 37.6M
2023-08-18 15.51 15.66 15.26 15.30 29.8M
2023-08-17 15.44 15.58 15.27 15.49 33.7M
2023-08-16 15.30 15.78 15.23 15.55 38.6M
2023-08-15 15.25 15.48 15.23 15.48 30.6M
2023-08-14 15.20 15.48 15.14 15.33 38.5M
2023-08-11 15.88 15.88 15.38 15.41 58.3M
2023-08-10 15.79 15.90 15.73 15.90 45.5M
2023-08-09 15.77 15.93 15.68 15.79 42.1M
2023-08-08 15.61 16.10 15.35 15.84 68.5M
2023-08-07 15.65 15.82 15.57 15.76 51.8M
2023-08-04 15.99 16.36 15.90 15.90 149.6M
2023-08-03 15.55 15.84 15.36 15.80 65.1M
2023-08-02 15.45 15.80 15.40 15.47 46.4M
2023-08-01 15.47 15.80 15.40 15.50 55.8M
2023-07-31 15.79 16.01 15.58 15.58 99.3M
2023-07-28 14.99 15.83 14.90 15.69 98.4M
2023-07-27 15.05 15.10 14.88 14.91 21.8M
2023-07-26 14.90 15.06 14.87 15.03 30.8M
2023-07-25 14.78 15.08 14.68 14.99 64.0M
2023-07-24 14.40 14.55 14.33 14.45 8.7M
2023-07-21 14.47 14.60 14.44 14.49 9.0M
2023-07-20 14.64 14.65 14.45 14.47 13.4M
2023-07-19 14.48 14.63 14.41 14.61 14.4M
2023-07-18 14.45 14.55 14.45 14.51 9.4M
2023-07-17 14.45 14.52 14.37 14.50 9.5M
2023-07-14 14.56 14.58 14.48 14.48 9.8M
2023-07-13 14.44 14.60 14.42 14.54 19.2M
2023-07-12 14.47 14.52 14.35 14.37 11.1M
2023-07-11 14.46 14.53 14.41 14.48 10.6M
2023-07-10 14.45 14.54 14.38 14.47 16.6M
2023-07-07 14.15 14.44 14.12 14.38 21.4M
2023-07-06 14.17 14.30 14.16 14.18 8.6M
2023-07-05 14.28 14.31 14.18 14.20 9.0M
2023-07-04 14.20 14.30 14.16 14.28 12.9M
2023-07-03 14.02 14.24 14.01 14.22 17.4M
2023-06-30 13.78 14.04 13.77 13.99 17.4M
2023-06-29 13.84 13.85 13.78 13.78 15.2M
2023-06-28 14.32 14.36 14.26 14.30 14.6M
2023-06-27 14.24 14.34 14.22 14.30 15.4M
2023-06-26 14.51 14.53 14.19 14.22 24.5M
2023-06-21 14.72 14.77 14.59 14.61 17.5M
2023-06-20 14.79 14.85 14.72 14.75 15.5M
2023-06-19 14.94 14.94 14.74 14.75 17.3M
2023-06-16 14.89 14.96 14.85 14.94 21.2M
2023-06-15 14.84 14.97 14.73 14.88 36.6M
2023-06-14 14.94 15.10 14.82 14.84 19.5M
2023-06-13 14.88 14.93 14.82 14.92 12.4M
2023-06-12 14.85 14.90 14.78 14.86 15.1M
2023-06-09 14.89 14.92 14.81 14.88 15.6M
2023-06-08 14.75 14.90 14.63 14.88 17.0M
2023-06-07 14.65 14.83 14.63 14.74 10.8M
2023-06-06 14.79 14.89 14.62 14.63 17.4M
2023-06-05 14.85 14.87 14.74 14.78 10.5M
2023-06-02 14.82 14.88 14.77 14.83 14.7M
2023-06-01 14.74 14.89 14.73 14.80 16.4M
2023-05-31 14.76 14.82 14.68 14.80 17.7M
2023-05-30 14.66 14.78 14.55 14.78 16.5M
2023-05-29 14.70 14.79 14.62 14.66 15.9M
2023-05-26 14.60 14.69 14.52 14.67 12.2M
2023-05-25 14.51 14.60 14.46 14.60 17.9M
2023-05-24 14.76 14.80 14.53 14.53 26.1M
2023-05-23 14.99 15.00 14.79 14.79 19.5M
2023-05-22 15.01 15.10 14.91 14.94 25.6M
2023-05-19 15.32 15.34 15.02 15.04 24.7M
2023-05-18 15.36 15.48 15.27 15.34 23.6M
2023-05-17 15.25 15.40 15.21 15.28 18.1M
2023-05-16 15.40 15.55 15.27 15.30 21.5M
2023-05-15 15.25 15.43 14.95 15.40 39.8M
2023-05-12 15.35 15.49 15.21 15.22 27.2M
2023-05-11 15.50 15.58 15.30 15.33 31.5M
2023-05-10 15.68 15.85 15.27 15.32 66.1M
2023-05-09 15.88 16.50 15.77 15.79 147.7M
2023-05-08 15.55 15.95 15.40 15.78 72.2M
2023-05-05 15.33 15.95 15.32 15.53 66.0M
2023-05-04 15.12 15.30 15.05 15.30 43.4M
2023-04-28 14.86 15.27 14.77 15.12 37.7M
2023-04-27 14.65 14.87 14.61 14.83 22.0M
2023-04-26 14.77 14.81 14.65 14.70 20.1M
2023-04-25 14.68 14.82 14.62 14.80 25.5M
2023-04-24 14.72 14.87 14.60 14.66 21.5M
2023-04-21 15.17 15.18 14.67 14.68 37.5M
2023-04-20 15.13 15.17 14.94 15.15 28.1M
2023-04-19 15.23 15.28 15.08 15.10 31.5M
2023-04-18 15.30 15.43 15.21 15.27 32.3M
2023-04-17 15.04 15.43 14.98 15.35 54.9M
2023-04-14 15.01 15.06 14.90 14.99 20.3M
2023-04-13 14.89 15.06 14.85 14.97 32.7M
2023-04-12 14.96 15.07 14.89 14.96 32.0M
2023-04-11 14.94 15.17 14.87 14.96 33.0M
2023-04-10 15.09 15.17 14.87 14.90 30.5M
2023-04-07 14.98 15.04 14.86 14.98 28.4M
2023-04-06 14.99 15.03 14.84 14.93 35.4M
2023-04-04 14.63 15.10 14.59 15.00 74.3M
2023-04-03 14.36 14.68 14.35 14.61 44.6M
2023-03-31 14.41 14.45 14.34 14.36 17.8M
2023-03-30 14.37 14.44 14.20 14.41 23.1M
2023-03-29 14.43 14.48 14.31 14.35 13.9M
2023-03-28 14.44 14.49 14.38 14.42 16.1M
2023-03-27 14.41 14.49 14.29 14.46 20.2M
2023-03-24 14.51 14.52 14.37 14.43 17.7M
2023-03-23 14.23 14.50 14.20 14.50 29.3M
2023-03-22 14.28 14.34 14.21 14.30 20.7M
2023-03-21 14.30 14.35 14.12 14.25 28.6M
2023-03-20 14.25 14.40 14.19 14.25 26.0M
2023-03-17 14.18 14.36 14.16 14.25 31.3M
2023-03-16 14.07 14.15 14.02 14.05 19.2M
2023-03-15 14.15 14.19 14.10 14.14 13.9M
2023-03-14 14.11 14.14 13.98 14.02 15.4M
2023-03-13 13.99 14.16 13.97 14.14 16.8M
2023-03-10 14.16 14.18 13.97 13.97 26.8M
2023-03-09 14.28 14.29 14.19 14.21 13.2M
2023-03-08 14.23 14.27 14.19 14.25 13.7M
2023-03-07 14.43 14.62 14.25 14.27 32.9M
2023-03-06 14.60 14.61 14.41 14.42 21.7M
2023-03-03 14.50 14.60 14.43 14.58 24.2M
2023-03-02 14.47 14.53 14.42 14.50 19.2M
2023-03-01 14.29 14.49 14.25 14.46 23.7M
2023-02-28 14.24 14.32 14.17 14.29 11.9M
2023-02-27 14.22 14.29 14.18 14.20 12.3M
2023-02-24 14.44 14.47 14.25 14.28 24.2M
2023-02-23 14.41 14.57 14.39 14.46 21.3M
2023-02-22 14.41 14.50 14.35 14.39 18.8M
2023-02-21 14.43 14.53 14.37 14.50 23.3M
2023-02-20 14.19 14.49 14.11 14.46 43.5M
2023-02-17 14.10 14.18 14.01 14.02 20.1M
2023-02-16 14.22 14.40 14.04 14.10 33.6M
2023-02-15 14.29 14.31 14.20 14.22 13.1M
2023-02-14 14.32 14.33 14.24 14.29 14.0M
2023-02-13 14.21 14.32 14.16 14.29 22.0M
2023-02-10 14.21 14.27 14.16 14.22 18.0M
2023-02-09 14.10 14.25 14.05 14.25 21.2M
2023-02-08 14.24 14.28 14.09 14.10 20.9M
2023-02-07 14.18 14.23 14.13 14.19 16.0M
2023-02-06 14.20 14.24 14.12 14.16 20.5M
2023-02-03 14.34 14.39 14.18 14.28 24.3M
2023-02-02 14.74 14.77 14.36 14.38 43.4M
2023-02-01 14.31 14.55 14.27 14.55 23.7M
2023-01-31 14.41 14.47 14.25 14.27 23.0M
2023-01-30 14.69 14.70 14.40 14.42 32.4M
2023-01-20 14.41 14.51 14.31 14.49 32.1M
2023-01-19 14.21 14.42 14.19 14.41 28.9M
2023-01-18 14.26 14.35 14.22 14.25 21.0M
2023-01-17 14.22 14.32 14.15 14.30 29.1M
2023-01-16 13.92 14.43 13.89 14.23 56.7M
2023-01-13 13.70 13.90 13.67 13.88 27.5M
2023-01-12 13.66 13.72 13.58 13.70 13.6M
2023-01-11 13.72 13.79 13.63 13.64 18.8M
2023-01-10 13.75 13.85 13.70 13.72 22.4M
2023-01-09 13.69 13.87 13.66 13.73 24.6M
2023-01-06 13.62 13.70 13.52 13.61 18.0M
2023-01-05 13.53 13.67 13.51 13.61 26.0M
2023-01-04 13.45 13.53 13.40 13.46 22.5M
2023-01-03 13.45 13.47 13.15 13.45 44.5M