Hainan Development Holdings Nanhai Co Ltd (002163)

002163
🏛️ 中国 →
10.31
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 11.74 11.83 11.69 11.75 6.3M
2021-12-30 11.73 11.85 11.72 11.77 4.9M
2021-12-29 11.79 11.85 11.70 11.74 4.8M
2021-12-28 11.78 11.93 11.60 11.84 8.4M
2021-12-27 12.12 12.17 11.75 11.80 13.7M
2021-12-24 12.25 12.35 12.12 12.18 9.2M
2021-12-23 12.29 12.45 12.22 12.31 5.6M
2021-12-22 12.35 12.38 12.19 12.28 5.7M
2021-12-21 12.17 12.40 12.14 12.33 4.8M
2021-12-20 12.59 12.59 12.22 12.23 10.0M
2021-12-17 12.60 12.80 12.44 12.59 9.1M
2021-12-16 12.89 12.97 12.62 12.71 13.0M
2021-12-15 12.50 13.18 12.46 12.98 18.5M
2021-12-14 12.85 12.91 12.41 12.58 19.0M
2021-12-13 13.00 13.26 12.93 12.97 11.0M
2021-12-10 13.42 13.47 12.99 13.17 18.0M
2021-12-09 12.97 13.72 12.87 13.42 30.8M
2021-12-08 12.76 13.02 12.73 12.98 8.0M
2021-12-07 13.08 13.11 12.88 12.89 14.1M
2021-12-06 12.68 13.10 12.50 12.93 16.0M
2021-12-03 12.58 12.71 12.36 12.69 9.4M
2021-12-02 12.75 12.81 12.60 12.60 8.1M
2021-12-01 12.83 12.93 12.64 12.74 10.3M
2021-11-30 12.97 13.09 12.86 12.91 6.8M
2021-11-29 13.00 13.05 12.78 12.97 14.8M
2021-11-26 13.29 13.33 13.15 13.24 7.5M
2021-11-25 13.65 13.65 13.29 13.34 9.4M
2021-11-24 13.50 13.68 13.38 13.38 8.4M
2021-11-23 13.53 13.73 13.45 13.60 8.5M
2021-11-22 13.50 13.78 13.42 13.60 11.0M
2021-11-19 13.88 14.00 13.31 13.59 24.7M
2021-11-18 13.42 13.85 13.26 13.85 11.5M
2021-11-17 13.55 13.55 13.25 13.42 10.2M
2021-11-16 13.56 13.64 13.42 13.50 7.6M
2021-11-15 13.83 13.83 13.40 13.53 11.8M
2021-11-12 14.18 14.24 13.78 13.84 14.5M
2021-11-11 13.95 14.38 13.85 14.18 13.9M
2021-11-10 13.87 14.24 13.73 14.00 10.7M
2021-11-09 13.86 14.10 13.72 13.95 8.1M
2021-11-08 13.61 13.92 13.30 13.84 10.0M
2021-11-05 14.03 14.16 13.55 13.59 9.0M
2021-11-04 13.58 14.20 13.46 14.03 10.7M
2021-11-03 13.73 13.73 13.46 13.59 4.5M
2021-11-02 13.90 14.01 13.60 13.69 5.0M
2021-11-01 13.62 14.03 13.38 13.91 8.7M
2021-10-29 13.88 13.96 13.55 13.62 7.0M
2021-10-28 13.75 13.94 13.51 13.82 6.2M
2021-10-27 14.13 14.19 13.68 13.88 8.3M
2021-10-26 14.23 14.38 14.08 14.14 7.8M
2021-10-25 13.76 14.25 13.76 14.23 14.1M
2021-10-22 13.30 13.96 13.17 13.68 13.4M
2021-10-21 13.26 13.48 13.06 13.15 7.4M
2021-10-20 13.38 13.50 13.20 13.26 6.5M
2021-10-19 13.29 13.54 13.11 13.46 10.1M
2021-10-18 13.45 13.53 13.26 13.36 3.6M
2021-10-15 13.50 13.60 13.32 13.43 5.3M
2021-10-14 13.86 13.99 13.38 13.58 5.5M
2021-10-13 13.94 13.97 13.79 13.86 3.6M
2021-10-12 13.75 14.13 13.66 13.94 7.4M
2021-10-11 13.78 13.96 13.63 13.83 6.8M
2021-10-08 13.50 14.63 13.24 14.17 12.4M
2021-09-30 13.38 13.45 13.20 13.30 5.3M
2021-09-29 13.91 13.91 12.90 13.20 14.3M
2021-09-28 14.30 14.45 13.95 13.99 9.8M
2021-09-27 14.22 14.45 14.00 14.27 7.1M
2021-09-24 14.44 14.51 14.08 14.21 7.9M
2021-09-23 14.60 14.69 14.30 14.40 8.1M
2021-09-22 14.54 14.69 14.32 14.61 6.0M
2021-09-17 14.75 14.76 14.20 14.54 9.5M
2021-09-16 15.80 15.95 14.50 14.79 19.5M
2021-09-15 15.70 15.86 15.33 15.68 10.5M
2021-09-14 16.00 16.27 15.70 15.76 11.2M
2021-09-13 16.32 16.69 15.90 16.07 11.4M
2021-09-10 17.11 17.11 16.29 16.35 18.3M
2021-09-09 16.23 17.58 16.15 17.15 24.3M
2021-09-08 16.27 16.61 16.11 16.30 15.9M
2021-09-07 15.99 16.68 15.70 16.20 29.6M
2021-09-06 14.66 16.03 14.64 15.83 34.3M
2021-09-03 14.45 14.83 14.35 14.57 7.8M
2021-09-02 14.68 15.27 14.54 14.56 10.9M
2021-09-01 14.80 14.97 14.50 14.67 7.8M
2021-08-31 14.31 15.40 14.31 14.75 10.6M
2021-08-30 14.94 15.02 14.30 14.47 9.6M
2021-08-27 15.02 15.29 14.78 14.92 12.7M
2021-08-26 15.55 15.58 14.88 15.00 20.6M
2021-08-25 14.15 15.58 13.97 15.58 29.4M
2021-08-24 14.40 14.40 14.14 14.16 7.3M
2021-08-23 14.53 14.58 14.18 14.21 9.3M
2021-08-20 13.88 14.70 13.55 14.50 19.1M
2021-08-19 14.25 14.25 13.71 13.85 10.2M
2021-08-18 14.23 14.51 14.12 14.27 8.3M
2021-08-17 14.44 14.80 14.20 14.38 19.5M
2021-08-16 14.60 14.62 14.15 14.17 8.7M
2021-08-13 14.79 14.80 14.41 14.47 6.4M
2021-08-12 14.84 14.90 14.60 14.79 7.4M
2021-08-11 15.14 15.19 14.82 14.95 7.3M
2021-08-10 15.00 15.35 14.95 15.06 7.8M
2021-08-09 14.64 15.05 14.55 15.00 6.7M
2021-08-06 14.78 14.94 14.44 14.64 5.8M
2021-08-05 15.00 15.07 14.71 14.78 5.7M
2021-08-04 14.95 15.08 14.76 15.00 5.0M
2021-08-03 14.94 15.50 14.83 14.95 9.3M
2021-08-02 14.56 14.94 14.00 14.88 10.0M
2021-07-30 15.12 15.17 14.60 14.65 10.9M
2021-07-29 15.15 15.55 15.08 15.19 7.3M
2021-07-28 15.90 15.90 14.96 15.02 9.6M
2021-07-27 16.42 16.55 16.03 16.03 5.4M
2021-07-26 16.22 16.62 15.88 16.58 9.4M
2021-07-23 16.33 16.33 16.02 16.17 5.0M
2021-07-22 16.39 16.40 16.20 16.33 4.6M
2021-07-21 16.63 16.64 16.19 16.50 7.3M
2021-07-20 16.71 16.71 16.32 16.43 4.8M
2021-07-19 16.85 17.00 16.58 16.74 5.6M
2021-07-16 16.72 17.29 16.55 17.02 8.9M
2021-07-15 16.84 16.98 16.58 16.72 5.7M
2021-07-14 16.72 17.40 16.69 16.98 12.0M
2021-07-13 16.98 16.98 16.65 16.72 5.6M
2021-07-12 16.80 16.98 16.68 16.84 6.3M
2021-07-09 16.58 16.81 16.52 16.80 5.6M
2021-07-08 16.90 16.99 16.55 16.61 5.7M
2021-07-07 16.49 17.05 16.42 16.91 5.9M
2021-07-06 17.14 17.15 16.55 16.62 8.6M
2021-07-05 16.95 17.20 16.86 17.00 6.0M
2021-07-02 17.11 17.12 16.85 16.96 5.6M
2021-07-01 17.36 17.49 17.10 17.18 4.8M
2021-06-30 17.55 17.55 17.11 17.28 7.8M
2021-06-29 17.40 17.80 17.22 17.62 8.8M
2021-06-28 18.01 18.25 17.40 17.45 10.6M
2021-06-25 18.00 18.26 17.70 18.01 8.9M
2021-06-24 18.70 18.75 17.88 18.09 11.1M
2021-06-23 17.33 19.00 17.25 18.72 20.5M
2021-06-22 17.33 17.52 17.26 17.32 4.5M
2021-06-21 17.26 17.50 17.10 17.34 5.6M
2021-06-18 17.25 17.32 16.91 17.19 7.1M
2021-06-17 17.41 17.67 17.38 17.40 4.4M
2021-06-16 17.50 17.80 17.28 17.50 5.4M
2021-06-15 18.32 18.43 17.52 17.67 8.6M
2021-06-11 18.61 18.95 18.31 18.43 6.1M
2021-06-10 18.64 18.75 18.27 18.42 6.8M
2021-06-09 18.99 18.99 18.50 18.60 5.6M
2021-06-08 18.36 19.15 18.31 18.83 11.9M
2021-06-07 19.00 19.18 18.32 18.41 9.1M
2021-06-04 18.84 19.61 18.63 19.02 13.8M
2021-06-03 18.49 19.20 18.26 18.85 12.4M
2021-06-02 18.18 18.58 17.96 18.52 12.9M
2021-06-01 18.41 18.68 17.93 18.28 14.4M
2021-05-31 19.19 19.30 18.30 18.41 10.4M
2021-05-28 19.05 19.32 18.68 18.79 10.0M
2021-05-27 19.10 19.46 18.64 19.00 12.8M
2021-05-26 17.52 19.18 17.51 19.09 24.6M
2021-05-25 17.12 17.75 17.12 17.68 5.6M
2021-05-24 17.63 17.73 17.42 17.45 3.5M
2021-05-21 17.58 17.67 17.39 17.62 3.6M
2021-05-20 17.90 18.08 17.60 17.63 5.2M
2021-05-19 17.80 18.13 17.60 17.96 6.2M
2021-05-18 17.84 17.93 17.60 17.79 6.0M
2021-05-17 17.40 18.34 17.20 17.89 10.6M
2021-05-14 17.21 17.55 17.06 17.40 5.2M
2021-05-13 17.50 17.60 17.15 17.20 6.3M
2021-05-12 17.46 17.66 17.21 17.61 5.8M
2021-05-11 17.53 17.70 16.92 17.41 10.0M
2021-05-10 17.39 17.78 17.24 17.46 7.7M
2021-05-07 17.99 18.15 17.45 17.51 8.3M
2021-05-06 18.57 18.58 17.65 17.96 11.6M
2021-04-30 18.53 18.59 18.19 18.54 7.3M
2021-04-29 18.38 18.61 18.08 18.44 6.1M
2021-04-28 18.88 19.00 18.40 18.44 7.3M
2021-04-27 19.48 19.68 18.71 18.87 10.7M
2021-04-26 18.76 19.41 18.68 19.02 10.2M
2021-04-23 19.25 19.25 18.52 18.75 12.9M
2021-04-22 19.87 19.89 19.16 19.32 12.7M
2021-04-21 19.79 19.98 19.49 19.68 11.1M
2021-04-20 20.33 20.57 19.82 19.90 16.4M
2021-04-19 20.44 21.20 19.80 20.47 19.5M
2021-04-16 20.19 21.20 20.03 20.43 22.5M
2021-04-15 21.35 21.70 20.20 20.29 38.2M
2021-04-14 19.75 22.20 19.71 21.80 65.9M
2021-04-13 19.28 21.28 18.90 20.18 29.6M
2021-04-12 21.02 21.02 19.48 19.65 36.0M
2021-04-09 19.07 19.39 18.80 19.11 10.2M
2021-04-08 18.98 19.43 18.58 19.06 10.4M
2021-04-07 18.64 19.29 18.32 18.82 7.7M
2021-04-06 18.49 18.66 18.15 18.64 5.1M
2021-04-02 18.58 18.66 18.01 18.45 5.8M
2021-04-01 18.83 18.94 18.54 18.64 4.3M
2021-03-31 18.70 18.98 18.48 18.81 4.5M
2021-03-30 18.55 18.90 18.33 18.74 6.4M
2021-03-29 18.86 19.66 18.61 18.73 10.6M
2021-03-26 18.33 19.10 18.11 18.86 13.2M
2021-03-25 17.79 18.68 17.69 18.30 11.5M
2021-03-24 18.27 18.36 17.70 17.79 9.6M
2021-03-23 17.35 18.49 17.25 18.49 15.6M
2021-03-22 16.90 17.39 16.74 17.26 7.3M
2021-03-19 16.58 17.23 16.46 16.92 10.3M
2021-03-18 16.75 16.88 16.56 16.73 3.9M
2021-03-17 16.64 17.07 16.49 16.78 7.3M
2021-03-16 16.77 16.87 16.49 16.64 3.6M
2021-03-15 16.30 17.43 16.16 16.77 8.5M
2021-03-12 16.55 16.62 16.31 16.46 3.7M
2021-03-11 16.18 16.58 15.90 16.53 5.6M
2021-03-10 16.30 16.62 16.15 16.20 5.4M
2021-03-09 16.36 16.79 15.70 16.17 9.3M
2021-03-08 17.73 17.85 16.22 16.36 10.8M
2021-03-05 18.08 18.17 17.48 17.73 8.4M
2021-03-04 18.64 18.64 18.18 18.20 5.1M
2021-03-03 18.52 18.69 18.36 18.48 4.6M
2021-03-02 18.41 18.80 18.36 18.47 5.2M
2021-03-01 18.43 18.65 18.26 18.50 5.1M
2021-02-26 18.70 18.71 18.35 18.35 6.3M
2021-02-25 18.80 18.95 18.55 18.78 6.1M
2021-02-24 18.62 18.83 18.40 18.77 7.6M
2021-02-23 19.07 19.09 18.44 18.65 8.9M
2021-02-22 19.41 19.72 19.08 19.09 12.3M
2021-02-19 19.25 19.44 18.79 19.43 10.0M
2021-02-18 19.89 20.06 19.16 19.25 10.3M
2021-02-10 19.48 19.68 18.72 19.48 11.8M
2021-02-09 19.52 19.73 19.30 19.42 7.6M
2021-02-08 19.40 20.12 19.10 19.25 8.4M
2021-02-05 20.02 20.39 19.40 19.41 7.8M
2021-02-04 20.68 20.97 20.05 20.06 10.7M
2021-02-03 20.93 21.36 20.73 20.97 15.5M
2021-02-02 20.69 21.00 20.18 20.98 15.3M
2021-02-01 20.70 20.90 20.00 20.74 19.6M
2021-01-29 19.86 20.39 19.60 19.88 8.8M
2021-01-28 19.78 20.34 19.50 19.87 13.8M
2021-01-27 19.58 20.08 19.00 19.80 11.5M
2021-01-26 21.10 21.41 19.00 19.86 27.8M
2021-01-25 21.69 21.70 20.93 21.06 40.6M
2021-01-22 19.12 19.92 19.12 19.73 15.6M
2021-01-21 19.40 19.48 19.02 19.05 8.9M
2021-01-20 19.49 19.66 19.15 19.50 7.9M
2021-01-19 19.16 19.95 19.07 19.49 13.8M
2021-01-18 19.00 19.35 18.80 19.16 8.7M
2021-01-15 18.32 19.35 18.06 18.92 12.1M
2021-01-14 19.06 19.30 18.40 18.40 15.6M
2021-01-13 19.46 19.56 19.01 19.27 7.6M
2021-01-12 19.40 19.51 19.02 19.23 10.0M
2021-01-11 19.79 20.20 19.35 19.39 13.6M
2021-01-08 20.07 20.21 19.30 19.81 12.5M
2021-01-07 21.17 21.25 20.05 20.07 16.6M
2021-01-06 21.38 21.63 20.96 21.24 15.7M
2021-01-05 21.08 21.66 20.74 21.39 18.0M
2021-01-04 20.93 21.43 20.78 21.00 16.6M