Hainan Expressway Co Ltd (000886)

000886
🏛️ 中国 →
6.74
最終更新: 2025-09-30
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 3.96 3.97 3.95 3.97 3.6M
2021-12-30 3.95 3.97 3.94 3.95 2.9M
2021-12-29 3.97 3.98 3.92 3.95 2.9M
2021-12-28 3.94 3.99 3.93 3.96 3.6M
2021-12-27 3.92 3.96 3.91 3.95 5.1M
2021-12-24 3.96 3.96 3.91 3.93 4.6M
2021-12-23 4.02 4.02 3.96 3.96 7.3M
2021-12-22 4.08 4.10 4.00 4.03 12.1M
2021-12-21 3.96 4.07 3.94 4.06 14.1M
2021-12-20 3.92 3.99 3.90 3.96 5.6M
2021-12-17 3.94 3.97 3.92 3.94 4.2M
2021-12-16 3.92 3.95 3.91 3.93 3.4M
2021-12-15 3.93 3.95 3.91 3.92 3.4M
2021-12-14 3.96 3.96 3.91 3.93 3.3M
2021-12-13 3.91 4.02 3.90 3.96 8.0M
2021-12-10 3.88 3.92 3.85 3.91 6.0M
2021-12-09 3.84 3.91 3.83 3.88 4.9M
2021-12-08 3.85 3.86 3.81 3.84 2.9M
2021-12-07 3.87 3.88 3.83 3.85 3.3M
2021-12-06 3.89 3.89 3.84 3.85 4.2M
2021-12-03 3.87 3.91 3.86 3.89 2.7M
2021-12-02 3.91 3.91 3.87 3.88 2.4M
2021-12-01 3.88 3.93 3.86 3.91 3.2M
2021-11-30 3.84 3.90 3.81 3.87 4.5M
2021-11-29 3.85 3.87 3.81 3.82 4.2M
2021-11-26 3.88 3.89 3.86 3.88 2.9M
2021-11-25 3.90 3.91 3.88 3.89 2.9M
2021-11-24 3.91 3.91 3.88 3.89 2.8M
2021-11-23 3.91 3.93 3.88 3.90 4.3M
2021-11-22 3.94 3.94 3.91 3.92 2.2M
2021-11-19 3.89 3.94 3.89 3.94 2.4M
2021-11-18 3.90 3.91 3.88 3.90 2.2M
2021-11-17 3.91 3.92 3.88 3.90 3.2M
2021-11-16 3.93 3.96 3.90 3.91 3.2M
2021-11-15 3.94 3.95 3.92 3.94 2.8M
2021-11-12 3.95 3.95 3.91 3.94 2.4M
2021-11-11 3.93 3.99 3.91 3.95 3.8M
2021-11-10 3.94 3.95 3.89 3.93 2.0M
2021-11-09 3.89 3.95 3.87 3.94 2.5M
2021-11-08 3.87 3.89 3.84 3.88 2.4M
2021-11-05 3.90 3.92 3.86 3.87 3.8M
2021-11-04 3.85 3.96 3.82 3.91 6.0M
2021-11-03 3.87 3.88 3.82 3.84 2.9M
2021-11-02 3.95 3.97 3.83 3.86 4.4M
2021-11-01 3.95 3.97 3.93 3.95 2.4M
2021-10-29 3.94 3.99 3.90 3.96 3.4M
2021-10-28 4.03 4.03 3.90 3.94 5.2M
2021-10-27 4.08 4.08 4.02 4.03 3.0M
2021-10-26 4.05 4.08 4.03 4.08 2.9M
2021-10-25 4.01 4.06 4.01 4.04 3.3M
2021-10-22 4.06 4.08 4.05 4.05 3.2M
2021-10-21 4.10 4.11 4.05 4.07 3.4M
2021-10-20 4.09 4.09 4.05 4.08 3.6M
2021-10-19 4.09 4.09 4.05 4.09 3.2M
2021-10-18 4.09 4.10 4.04 4.09 3.9M
2021-10-15 4.13 4.14 4.08 4.08 3.9M
2021-10-14 4.14 4.15 4.11 4.13 2.9M
2021-10-13 4.19 4.20 4.10 4.14 3.5M
2021-10-12 4.25 4.25 4.16 4.18 3.5M
2021-10-11 4.28 4.29 4.25 4.26 3.5M
2021-10-08 4.19 4.29 4.15 4.28 6.4M
2021-09-30 4.11 4.18 4.11 4.18 3.5M
2021-09-29 4.16 4.20 4.09 4.12 5.8M
2021-09-28 4.15 4.20 4.12 4.19 5.7M
2021-09-27 4.26 4.28 4.12 4.15 5.7M
2021-09-24 4.33 4.35 4.25 4.26 4.5M
2021-09-23 4.25 4.40 4.25 4.32 7.3M
2021-09-22 4.18 4.26 4.15 4.25 6.1M
2021-09-17 4.30 4.30 4.17 4.23 6.2M
2021-09-16 4.33 4.44 4.27 4.27 9.1M
2021-09-15 4.30 4.38 4.28 4.35 5.1M
2021-09-14 4.42 4.46 4.31 4.32 7.9M
2021-09-13 4.42 4.46 4.36 4.42 6.8M
2021-09-10 4.45 4.49 4.41 4.44 8.7M
2021-09-09 4.44 4.49 4.43 4.45 6.9M
2021-09-08 4.40 4.49 4.40 4.46 8.6M
2021-09-07 4.28 4.44 4.27 4.42 14.5M
2021-09-06 4.27 4.33 4.26 4.28 6.1M
2021-09-03 4.26 4.29 4.22 4.27 6.1M
2021-09-02 4.25 4.31 4.25 4.26 7.4M
2021-09-01 4.19 4.23 4.16 4.22 6.5M
2021-08-31 4.11 4.20 4.08 4.18 7.0M
2021-08-30 4.17 4.20 4.10 4.11 4.9M
2021-08-27 4.16 4.20 4.13 4.18 4.0M
2021-08-26 4.16 4.21 4.14 4.16 6.6M
2021-08-25 4.06 4.18 4.05 4.16 9.4M
2021-08-24 4.06 4.08 4.05 4.06 3.8M
2021-08-23 4.02 4.07 4.02 4.06 3.3M
2021-08-20 4.06 4.06 4.01 4.04 4.0M
2021-08-19 4.06 4.08 4.04 4.06 2.4M
2021-08-18 4.04 4.08 4.03 4.07 3.3M
2021-08-17 4.13 4.13 4.04 4.06 5.3M
2021-08-16 4.11 4.15 4.10 4.13 3.0M
2021-08-13 4.12 4.14 4.10 4.11 3.3M
2021-08-12 4.17 4.18 4.13 4.13 3.4M
2021-08-11 4.12 4.19 4.10 4.16 5.7M
2021-08-10 4.08 4.11 4.05 4.11 3.4M
2021-08-09 4.04 4.11 4.03 4.08 3.9M
2021-08-06 4.08 4.08 4.03 4.05 4.2M
2021-08-05 4.12 4.15 4.07 4.08 3.6M
2021-08-04 4.13 4.17 4.11 4.11 3.9M
2021-08-03 4.13 4.17 4.10 4.14 4.7M
2021-08-02 4.08 4.13 4.00 4.11 5.0M
2021-07-30 4.15 4.15 4.02 4.08 5.6M
2021-07-29 4.16 4.17 4.13 4.15 3.6M
2021-07-28 4.29 4.31 4.11 4.14 7.0M
2021-07-27 4.37 4.40 4.30 4.30 5.0M
2021-07-26 4.39 4.43 4.36 4.38 5.8M
2021-07-23 4.42 4.43 4.38 4.39 4.1M
2021-07-22 4.42 4.44 4.40 4.42 4.2M
2021-07-21 4.45 4.47 4.42 4.44 3.4M
2021-07-20 4.42 4.46 4.41 4.44 2.2M
2021-07-19 4.51 4.52 4.41 4.44 4.1M
2021-07-16 4.47 4.55 4.44 4.53 6.6M
2021-07-15 4.48 4.48 4.44 4.48 3.4M
2021-07-14 4.52 4.52 4.46 4.48 3.7M
2021-07-13 4.44 4.50 4.41 4.49 3.5M
2021-07-12 4.45 4.46 4.43 4.44 3.1M
2021-07-09 4.42 4.46 4.40 4.45 4.2M
2021-07-08 4.50 4.50 4.42 4.42 4.4M
2021-07-07 4.49 4.50 4.45 4.48 3.4M
2021-07-06 4.47 4.50 4.44 4.49 3.0M
2021-07-05 4.44 4.50 4.42 4.46 2.9M
2021-07-02 4.49 4.50 4.44 4.44 3.1M
2021-07-01 4.55 4.57 4.48 4.49 5.1M
2021-06-30 4.55 4.59 4.53 4.57 2.5M
2021-06-29 4.60 4.60 4.55 4.55 3.3M
2021-06-28 4.60 4.60 4.56 4.57 4.0M
2021-06-25 4.58 4.59 4.56 4.58 3.4M
2021-06-24 4.58 4.59 4.55 4.56 3.8M
2021-06-23 4.61 4.61 4.57 4.58 5.1M
2021-06-22 4.60 4.63 4.58 4.60 4.6M
2021-06-21 4.63 4.63 4.57 4.60 4.9M
2021-06-18 4.62 4.64 4.57 4.60 4.2M
2021-06-17 4.68 4.79 4.61 4.62 7.8M
2021-06-16 4.74 4.80 4.68 4.70 6.9M
2021-06-15 4.83 4.83 4.71 4.71 8.9M
2021-06-11 4.84 4.86 4.77 4.84 12.7M
2021-06-10 4.90 5.02 4.79 4.81 24.4M
2021-06-09 4.88 4.94 4.73 4.91 18.3M
2021-06-08 4.37 5.10 4.37 4.87 41.8M
2021-06-07 4.62 4.68 4.62 4.64 5.5M
2021-06-04 4.59 4.64 4.57 4.62 5.2M
2021-06-03 4.58 4.61 4.57 4.61 5.0M
2021-06-02 4.60 4.63 4.58 4.59 5.9M
2021-06-01 4.62 4.65 4.61 4.64 4.8M
2021-05-31 4.73 4.73 4.62 4.63 7.7M
2021-05-28 4.64 4.75 4.63 4.70 10.1M
2021-05-27 4.67 4.70 4.64 4.66 6.5M
2021-05-26 4.66 4.71 4.65 4.68 6.6M
2021-05-25 4.67 4.69 4.63 4.67 3.7M
2021-05-24 4.60 4.70 4.59 4.66 6.6M
2021-05-21 4.58 4.62 4.58 4.60 3.0M
2021-05-20 4.61 4.63 4.57 4.59 4.8M
2021-05-19 4.61 4.64 4.59 4.61 3.5M
2021-05-18 4.66 4.67 4.60 4.63 7.1M
2021-05-17 4.70 4.70 4.66 4.68 4.6M
2021-05-14 4.66 4.71 4.65 4.69 6.3M
2021-05-13 4.69 4.69 4.66 4.67 5.6M
2021-05-12 4.68 4.70 4.66 4.70 4.7M
2021-05-11 4.74 4.74 4.66 4.70 6.5M
2021-05-10 4.73 4.81 4.71 4.73 8.5M
2021-05-07 4.70 4.74 4.66 4.73 6.1M
2021-05-06 4.70 4.73 4.67 4.69 6.5M
2021-04-30 4.75 4.75 4.63 4.67 7.9M
2021-04-29 4.77 4.79 4.70 4.73 5.6M
2021-04-28 4.80 4.82 4.74 4.76 4.6M
2021-04-27 4.75 4.81 4.73 4.79 8.0M
2021-04-26 4.69 4.76 4.69 4.70 5.7M
2021-04-23 4.76 4.77 4.68 4.69 8.5M
2021-04-22 4.79 4.81 4.76 4.76 6.9M
2021-04-21 4.79 4.83 4.72 4.81 10.4M
2021-04-20 4.93 4.93 4.79 4.80 23.4M
2021-04-19 5.02 5.03 4.89 4.95 19.8M
2021-04-16 5.00 5.10 4.97 5.04 18.2M
2021-04-15 5.06 5.12 4.95 5.04 17.0M
2021-04-14 4.98 5.24 4.95 5.09 27.1M
2021-04-13 5.24 5.26 5.02 5.05 29.3M
2021-04-12 5.18 5.47 5.08 5.29 58.5M
2021-04-09 4.83 5.02 4.81 4.98 20.6M
2021-04-08 5.12 5.19 4.86 4.90 33.8M
2021-04-07 4.90 5.11 4.85 5.08 21.9M
2021-04-06 4.89 4.94 4.83 4.91 12.9M
2021-04-02 4.83 4.89 4.81 4.87 13.1M
2021-04-01 4.75 4.94 4.70 4.84 22.9M
2021-03-31 4.79 4.82 4.70 4.73 11.5M
2021-03-30 4.72 4.82 4.65 4.79 14.3M
2021-03-29 4.70 4.74 4.67 4.73 9.1M
2021-03-26 4.69 4.73 4.65 4.69 8.6M
2021-03-25 4.68 4.75 4.63 4.70 7.5M
2021-03-24 4.70 4.74 4.62 4.70 9.8M
2021-03-23 4.62 4.78 4.62 4.75 14.8M
2021-03-22 4.58 4.62 4.55 4.61 5.6M
2021-03-19 4.61 4.67 4.58 4.58 6.0M
2021-03-18 4.74 4.74 4.60 4.62 12.6M
2021-03-17 4.65 4.78 4.63 4.74 8.4M
2021-03-16 4.64 4.70 4.60 4.65 5.1M
2021-03-15 4.57 4.68 4.56 4.63 7.4M
2021-03-12 4.53 4.58 4.50 4.56 3.9M
2021-03-11 4.46 4.54 4.46 4.53 3.8M
2021-03-10 4.50 4.53 4.44 4.46 4.0M
2021-03-09 4.65 4.65 4.43 4.50 10.0M
2021-03-08 4.74 4.77 4.62 4.64 9.3M
2021-03-05 4.70 4.75 4.67 4.75 6.5M
2021-03-04 4.66 4.76 4.66 4.72 7.1M
2021-03-03 4.61 4.73 4.61 4.71 5.9M
2021-03-02 4.70 4.73 4.62 4.67 4.9M
2021-03-01 4.67 4.71 4.65 4.70 4.0M
2021-02-26 4.71 4.71 4.63 4.68 4.8M
2021-02-25 4.70 4.82 4.68 4.76 8.6M
2021-02-24 4.69 4.71 4.63 4.66 5.5M
2021-02-23 4.76 4.80 4.66 4.67 5.0M
2021-02-22 4.70 4.83 4.70 4.75 8.5M
2021-02-19 4.55 4.73 4.49 4.69 6.4M
2021-02-18 4.51 4.54 4.50 4.54 4.1M
2021-02-10 4.45 4.48 4.44 4.47 2.9M
2021-02-09 4.44 4.46 4.40 4.45 4.0M
2021-02-08 4.38 4.48 4.38 4.42 4.0M
2021-02-05 4.47 4.51 4.40 4.40 3.5M
2021-02-04 4.57 4.57 4.36 4.47 7.9M
2021-02-03 4.71 4.75 4.60 4.60 5.4M
2021-02-02 4.69 4.76 4.64 4.75 5.2M
2021-02-01 4.64 4.70 4.61 4.67 3.6M
2021-01-29 4.76 4.76 4.61 4.65 5.5M
2021-01-28 4.75 4.79 4.71 4.73 5.4M
2021-01-27 4.80 4.82 4.72 4.75 6.3M
2021-01-26 4.87 4.87 4.78 4.80 6.3M
2021-01-25 4.90 4.95 4.85 4.88 6.3M
2021-01-22 4.95 4.95 4.85 4.87 6.5M
2021-01-21 4.98 5.00 4.92 4.95 6.5M
2021-01-20 4.97 5.00 4.92 4.99 7.7M
2021-01-19 4.92 5.25 4.88 5.03 13.4M
2021-01-18 4.91 4.95 4.84 4.94 8.1M
2021-01-15 4.82 4.90 4.81 4.86 5.3M
2021-01-14 4.80 4.88 4.80 4.82 5.6M
2021-01-13 4.95 4.96 4.81 4.83 9.5M
2021-01-12 4.91 4.98 4.90 4.94 5.7M
2021-01-11 5.02 5.03 4.87 4.89 10.6M
2021-01-08 5.00 5.10 4.91 5.02 10.3M
2021-01-07 5.20 5.20 5.02 5.04 11.2M
2021-01-06 5.27 5.33 5.09 5.14 17.0M
2021-01-05 4.93 5.40 4.91 5.32 34.8M
2021-01-04 4.87 5.10 4.84 4.97 14.3M