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
2022-12-30 4.72 4.90 4.72 4.85 30.4M
2022-12-29 4.72 4.78 4.66 4.69 21.7M
2022-12-28 4.75 4.81 4.66 4.80 27.6M
2022-12-27 4.95 4.95 4.73 4.84 42.2M
2022-12-26 4.78 5.08 4.73 4.93 51.3M
2022-12-23 4.63 4.80 4.62 4.68 25.7M
2022-12-22 4.70 4.87 4.69 4.75 37.6M
2022-12-21 4.63 4.78 4.63 4.69 45.6M
2022-12-20 4.85 4.85 4.57 4.62 70.3M
2022-12-19 5.39 5.61 4.88 5.00 134.8M
2022-12-16 4.72 5.23 4.71 5.23 86.7M
2022-12-15 4.80 4.88 4.66 4.75 27.3M
2022-12-14 4.74 4.87 4.69 4.78 28.0M
2022-12-13 4.60 4.84 4.60 4.76 22.5M
2022-12-12 4.73 4.80 4.62 4.64 24.2M
2022-12-09 4.86 4.99 4.69 4.76 37.6M
2022-12-08 4.72 4.83 4.68 4.77 27.7M
2022-12-07 4.59 4.83 4.59 4.75 39.3M
2022-12-06 4.65 4.65 4.54 4.57 11.3M
2022-12-05 4.66 4.74 4.62 4.65 11.3M
2022-12-02 4.67 4.67 4.55 4.62 17.1M
2022-12-01 4.73 4.77 4.61 4.66 29.1M
2022-11-30 4.62 4.81 4.59 4.69 44.8M
2022-11-29 4.54 4.72 4.47 4.62 40.5M
2022-11-28 4.30 4.44 4.25 4.40 16.0M
2022-11-25 4.23 4.39 4.23 4.35 14.6M
2022-11-24 4.24 4.32 4.21 4.23 10.6M
2022-11-23 4.24 4.24 4.18 4.20 8.7M
2022-11-22 4.30 4.38 4.21 4.24 12.1M
2022-11-21 4.36 4.36 4.27 4.29 8.1M
2022-11-18 4.46 4.47 4.35 4.35 9.3M
2022-11-17 4.40 4.50 4.38 4.46 9.8M
2022-11-16 4.45 4.48 4.41 4.43 9.8M
2022-11-15 4.45 4.51 4.42 4.43 11.0M
2022-11-14 4.53 4.55 4.40 4.43 15.3M
2022-11-11 4.51 4.55 4.41 4.47 17.0M
2022-11-10 4.38 4.49 4.36 4.42 10.8M
2022-11-09 4.38 4.48 4.38 4.41 9.8M
2022-11-08 4.48 4.49 4.42 4.45 9.3M
2022-11-07 4.38 4.49 4.38 4.43 13.1M
2022-11-04 4.33 4.46 4.29 4.41 14.9M
2022-11-03 4.22 4.38 4.22 4.34 15.8M
2022-11-02 4.19 4.32 4.18 4.25 14.4M
2022-11-01 4.10 4.25 4.09 4.23 17.7M
2022-10-31 4.19 4.25 4.09 4.10 19.3M
2022-10-28 4.05 4.33 4.04 4.23 44.3M
2022-10-27 3.95 4.01 3.93 4.00 7.6M
2022-10-26 3.97 4.02 3.93 3.95 7.7M
2022-10-25 4.00 4.02 3.90 3.98 8.4M
2022-10-24 4.17 4.19 3.98 3.99 12.7M
2022-10-21 4.10 4.24 4.10 4.17 12.4M
2022-10-20 4.07 4.16 3.99 4.11 10.1M
2022-10-19 4.09 4.11 4.05 4.06 6.1M
2022-10-18 4.12 4.15 4.09 4.11 8.0M
2022-10-17 4.12 4.14 4.06 4.12 7.1M
2022-10-14 4.10 4.14 4.09 4.12 9.0M
2022-10-13 4.07 4.15 4.01 4.08 8.1M
2022-10-12 4.02 4.09 3.92 4.07 12.2M
2022-10-11 4.01 4.04 3.95 4.03 7.5M
2022-10-10 4.14 4.16 4.00 4.02 8.0M
2022-09-30 4.13 4.17 4.07 4.14 7.8M
2022-09-29 4.25 4.26 4.09 4.13 12.3M
2022-09-28 4.20 4.36 4.20 4.20 11.2M
2022-09-27 4.25 4.28 4.16 4.25 8.2M
2022-09-26 4.29 4.33 4.21 4.22 9.6M
2022-09-23 4.41 4.43 4.29 4.30 10.0M
2022-09-22 4.48 4.56 4.39 4.43 14.0M
2022-09-21 4.43 4.54 4.40 4.50 12.9M
2022-09-20 4.48 4.62 4.40 4.49 17.9M
2022-09-19 4.40 4.57 4.31 4.45 18.0M
2022-09-16 4.57 4.59 4.41 4.42 13.2M
2022-09-15 4.66 4.67 4.43 4.55 14.8M
2022-09-14 4.53 4.66 4.50 4.59 16.4M
2022-09-13 4.76 4.78 4.58 4.61 22.0M
2022-09-09 4.75 4.86 4.71 4.73 15.9M
2022-09-08 4.73 4.96 4.70 4.78 28.0M
2022-09-07 4.71 4.77 4.67 4.71 12.5M
2022-09-06 4.77 4.78 4.69 4.76 18.9M
2022-09-05 4.54 4.86 4.50 4.77 31.9M
2022-09-02 4.54 4.65 4.47 4.60 19.3M
2022-09-01 4.48 4.53 4.40 4.42 12.4M
2022-08-31 4.59 4.63 4.45 4.46 13.1M
2022-08-30 4.62 4.67 4.54 4.58 12.1M
2022-08-29 4.45 4.61 4.44 4.57 15.1M
2022-08-26 4.62 4.65 4.48 4.51 16.5M
2022-08-25 4.68 4.72 4.53 4.57 18.6M
2022-08-24 4.82 4.87 4.64 4.67 24.6M
2022-08-23 4.85 4.92 4.75 4.83 24.1M
2022-08-22 4.78 4.90 4.68 4.85 28.4M
2022-08-19 4.77 4.88 4.64 4.75 48.3M
2022-08-18 4.54 4.85 4.54 4.62 51.8M
2022-08-17 4.30 4.66 4.23 4.59 50.8M
2022-08-16 4.14 4.26 4.14 4.25 13.5M
2022-08-15 4.15 4.17 4.09 4.13 7.7M
2022-08-12 4.10 4.21 4.06 4.16 10.8M
2022-08-11 4.04 4.09 4.04 4.09 6.3M
2022-08-10 4.08 4.09 4.02 4.04 4.7M
2022-08-09 4.09 4.12 4.06 4.08 4.8M
2022-08-08 4.04 4.15 4.03 4.11 7.7M
2022-08-05 4.05 4.08 4.00 4.07 6.1M
2022-08-04 4.02 4.06 3.98 4.06 7.6M
2022-08-03 4.06 4.14 3.95 3.98 13.7M
2022-08-02 4.21 4.22 4.00 4.06 18.0M
2022-08-01 4.26 4.26 4.18 4.22 9.8M
2022-07-29 4.33 4.35 4.24 4.27 10.7M
2022-07-28 4.34 4.36 4.32 4.35 8.6M
2022-07-27 4.40 4.40 4.31 4.33 9.2M
2022-07-26 4.31 4.40 4.30 4.39 9.9M
2022-07-25 4.42 4.44 4.30 4.33 16.8M
2022-07-22 4.43 4.46 4.40 4.44 9.5M
2022-07-21 4.50 4.53 4.42 4.42 17.1M
2022-07-20 4.54 4.57 4.48 4.51 13.7M
2022-07-19 4.55 4.64 4.50 4.54 16.0M
2022-07-18 4.37 4.61 4.37 4.54 22.2M
2022-07-15 4.66 4.70 4.45 4.46 37.3M
2022-07-14 4.73 4.87 4.55 4.77 49.8M
2022-07-13 4.56 4.88 4.55 4.76 49.8M
2022-07-12 4.54 4.90 4.52 4.58 34.4M
2022-07-11 4.71 4.71 4.51 4.52 16.3M
2022-07-08 4.71 4.73 4.66 4.71 15.5M
2022-07-07 4.51 4.78 4.48 4.71 32.1M
2022-07-06 4.47 4.62 4.43 4.51 15.9M
2022-07-05 4.55 4.57 4.48 4.51 14.6M
2022-07-04 4.54 4.57 4.45 4.53 18.5M
2022-07-01 4.72 4.73 4.57 4.57 23.9M
2022-06-30 4.70 4.87 4.67 4.75 30.7M
2022-06-29 4.85 4.85 4.66 4.72 35.2M
2022-06-28 4.78 4.81 4.67 4.71 34.2M
2022-06-27 4.60 4.87 4.58 4.81 47.1M
2022-06-24 4.62 4.72 4.52 4.55 28.7M
2022-06-23 4.38 4.68 4.35 4.60 42.1M
2022-06-22 4.45 4.52 4.38 4.40 18.7M
2022-06-21 4.51 4.53 4.42 4.47 20.4M
2022-06-20 4.56 4.58 4.48 4.49 22.8M
2022-06-17 4.51 4.56 4.48 4.52 23.4M
2022-06-16 4.57 4.69 4.52 4.54 32.7M
2022-06-15 4.56 4.75 4.50 4.60 42.6M
2022-06-14 4.51 4.65 4.45 4.56 44.8M
2022-06-13 4.69 4.79 4.56 4.56 59.1M
2022-06-10 4.90 5.07 4.59 4.75 86.5M
2022-06-09 5.16 5.25 4.92 4.94 57.8M
2022-06-08 5.14 5.35 4.98 5.19 69.0M
2022-06-07 5.16 5.36 4.95 5.15 62.7M
2022-06-06 5.06 5.43 5.06 5.17 69.5M
2022-06-02 5.50 5.60 5.05 5.05 100.0M
2022-06-01 4.97 5.61 4.92 5.61 81.1M
2022-05-31 5.00 5.35 4.72 5.10 106.6M
2022-05-30 5.85 5.87 5.18 5.18 98.0M
2022-05-27 5.45 5.85 5.31 5.76 103.0M
2022-05-26 5.36 5.61 5.08 5.57 109.3M
2022-05-25 5.16 5.48 5.10 5.32 100.8M
2022-05-24 5.31 5.52 5.06 5.08 120.8M
2022-05-23 4.80 5.28 4.71 5.28 95.7M
2022-05-20 4.57 5.02 4.47 4.80 97.7M
2022-05-19 4.25 4.80 4.23 4.56 103.6M
2022-05-18 4.56 4.68 4.24 4.45 117.7M
2022-05-17 4.25 4.25 4.25 4.25 15.1M
2022-05-16 3.79 4.05 3.68 3.86 30.4M
2022-05-13 3.67 3.71 3.62 3.70 13.0M
2022-05-12 3.58 3.74 3.56 3.69 21.8M
2022-05-11 3.69 3.85 3.62 3.63 29.3M
2022-05-10 3.46 3.83 3.38 3.77 43.1M
2022-05-09 3.35 3.50 3.34 3.48 11.1M
2022-05-06 3.39 3.41 3.32 3.36 12.2M
2022-05-05 3.48 3.49 3.41 3.46 11.4M
2022-04-29 3.39 3.50 3.37 3.48 13.6M
2022-04-28 3.41 3.48 3.34 3.39 13.7M
2022-04-27 3.37 3.45 3.28 3.42 16.6M
2022-04-26 3.59 3.61 3.41 3.44 16.0M
2022-04-25 3.78 3.82 3.56 3.57 18.7M
2022-04-22 3.81 3.88 3.76 3.82 13.2M
2022-04-21 4.05 4.09 3.81 3.86 21.0M
2022-04-20 4.17 4.19 4.03 4.10 15.7M
2022-04-19 4.14 4.16 4.04 4.15 23.0M
2022-04-18 4.10 4.23 4.07 4.12 22.8M
2022-04-15 4.30 4.37 4.10 4.14 38.4M
2022-04-14 4.40 4.51 4.30 4.30 37.1M
2022-04-13 4.60 4.67 4.36 4.37 52.1M
2022-04-12 4.36 4.80 4.25 4.65 72.1M
2022-04-11 4.55 4.74 4.28 4.41 81.6M
2022-04-08 4.43 4.81 4.43 4.64 81.4M
2022-04-07 4.93 4.98 4.49 4.49 99.4M
2022-04-06 4.59 4.98 4.51 4.98 79.7M
2022-04-01 4.22 4.61 4.21 4.53 75.9M
2022-03-31 4.07 4.47 4.04 4.21 52.4M
2022-03-30 3.96 4.09 3.96 4.06 14.9M
2022-03-29 3.97 4.02 3.94 3.95 7.8M
2022-03-28 3.90 4.05 3.87 4.02 12.9M
2022-03-25 3.85 3.96 3.78 3.93 6.8M
2022-03-24 3.91 4.02 3.87 3.88 8.8M
2022-03-23 3.89 3.95 3.86 3.91 5.6M
2022-03-22 3.83 3.92 3.81 3.90 5.7M
2022-03-21 3.82 3.85 3.81 3.85 4.3M
2022-03-18 3.77 3.86 3.75 3.85 5.1M
2022-03-17 3.78 3.83 3.73 3.80 6.1M
2022-03-16 3.66 3.80 3.63 3.77 6.7M
2022-03-15 3.75 3.80 3.62 3.64 7.3M
2022-03-14 3.80 3.85 3.78 3.78 6.2M
2022-03-11 3.73 3.97 3.70 3.87 9.0M
2022-03-10 3.77 3.79 3.73 3.78 3.2M
2022-03-09 3.81 3.85 3.58 3.70 6.8M
2022-03-08 3.90 3.92 3.80 3.80 6.0M
2022-03-07 3.96 3.98 3.85 3.91 6.3M
2022-03-04 4.01 4.02 3.95 3.97 4.3M
2022-03-03 3.98 4.02 3.97 4.01 6.9M
2022-03-02 3.95 3.98 3.94 3.98 3.9M
2022-03-01 3.93 3.98 3.91 3.96 4.3M
2022-02-28 3.92 3.95 3.87 3.93 5.3M
2022-02-25 3.91 3.97 3.89 3.94 8.9M
2022-02-24 3.98 4.00 3.87 3.91 11.5M
2022-02-23 4.02 4.03 3.97 3.99 7.6M
2022-02-22 4.01 4.03 3.98 3.99 6.4M
2022-02-21 3.95 4.03 3.91 4.03 10.2M
2022-02-18 3.88 3.95 3.86 3.95 7.8M
2022-02-17 3.95 3.98 3.89 3.89 12.7M
2022-02-16 3.93 3.98 3.87 3.95 28.1M
2022-02-15 4.31 4.31 4.06 4.07 45.5M
2022-02-14 3.95 3.95 3.87 3.92 5.6M
2022-02-11 3.88 3.97 3.86 3.95 9.1M
2022-02-10 3.86 3.89 3.83 3.88 3.5M
2022-02-09 3.85 3.90 3.82 3.86 3.1M
2022-02-08 3.80 3.86 3.77 3.85 3.6M
2022-02-07 3.76 3.80 3.73 3.80 3.1M
2022-01-28 3.68 3.75 3.65 3.73 3.9M
2022-01-27 3.77 3.77 3.65 3.66 5.8M
2022-01-26 3.75 3.81 3.74 3.78 4.7M
2022-01-25 3.88 3.88 3.73 3.74 6.6M
2022-01-24 3.87 3.90 3.85 3.87 3.2M
2022-01-21 3.92 3.93 3.88 3.89 4.6M
2022-01-20 3.93 3.97 3.92 3.92 4.3M
2022-01-19 3.93 3.97 3.92 3.94 3.7M
2022-01-18 3.94 3.96 3.92 3.94 4.3M
2022-01-17 3.93 3.97 3.91 3.94 4.4M
2022-01-14 4.02 4.02 3.93 3.93 7.3M
2022-01-13 4.01 4.06 4.01 4.02 6.5M
2022-01-12 4.04 4.05 4.00 4.02 5.8M
2022-01-11 4.01 4.07 4.01 4.04 8.8M
2022-01-10 3.99 4.04 3.97 4.03 5.2M
2022-01-07 4.02 4.04 3.99 3.99 6.6M
2022-01-06 3.99 4.03 3.98 4.01 5.2M
2022-01-05 4.03 4.03 3.97 4.00 4.7M
2022-01-04 3.96 4.03 3.95 4.03 6.3M