Hefei Department Store Group Co Ltd (000417)

000417
🏛️ 中国 →
5.92
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 4.37 4.44 4.36 4.41 7.9M
2021-12-30 4.37 4.41 4.35 4.37 5.6M
2021-12-29 4.40 4.42 4.37 4.38 4.3M
2021-12-28 4.43 4.47 4.37 4.39 6.5M
2021-12-27 4.39 4.46 4.35 4.44 11.4M
2021-12-24 4.35 4.55 4.28 4.43 20.8M
2021-12-23 4.40 4.41 4.31 4.33 7.2M
2021-12-22 4.45 4.51 4.39 4.41 9.6M
2021-12-21 4.31 4.50 4.31 4.46 14.9M
2021-12-20 4.26 4.39 4.26 4.32 11.4M
2021-12-17 4.27 4.31 4.26 4.28 6.5M
2021-12-16 4.23 4.27 4.23 4.26 7.4M
2021-12-15 4.18 4.28 4.18 4.24 8.8M
2021-12-14 4.21 4.23 4.18 4.20 5.5M
2021-12-13 4.24 4.25 4.21 4.23 4.1M
2021-12-10 4.23 4.24 4.21 4.22 3.9M
2021-12-09 4.20 4.25 4.19 4.24 6.1M
2021-12-08 4.21 4.22 4.18 4.20 3.2M
2021-12-07 4.20 4.22 4.17 4.21 4.8M
2021-12-06 4.20 4.23 4.19 4.20 4.9M
2021-12-03 4.19 4.22 4.18 4.21 3.3M
2021-12-02 4.21 4.22 4.18 4.20 2.7M
2021-12-01 4.15 4.22 4.13 4.21 5.2M
2021-11-30 4.10 4.16 4.10 4.14 3.1M
2021-11-29 4.13 4.14 4.09 4.10 4.3M
2021-11-26 4.19 4.20 4.15 4.15 4.1M
2021-11-25 4.18 4.22 4.18 4.20 3.3M
2021-11-24 4.21 4.21 4.17 4.19 2.7M
2021-11-23 4.17 4.21 4.16 4.21 3.2M
2021-11-22 4.19 4.20 4.15 4.17 2.8M
2021-11-19 4.15 4.20 4.14 4.19 2.9M
2021-11-18 4.21 4.22 4.15 4.15 3.8M
2021-11-17 4.20 4.23 4.18 4.21 2.5M
2021-11-16 4.22 4.24 4.18 4.19 3.2M
2021-11-15 4.19 4.23 4.16 4.22 3.3M
2021-11-12 4.20 4.21 4.16 4.18 2.5M
2021-11-11 4.15 4.21 4.14 4.19 3.7M
2021-11-10 4.16 4.17 4.12 4.16 2.9M
2021-11-09 4.16 4.17 4.12 4.17 2.2M
2021-11-08 4.12 4.16 4.11 4.14 2.4M
2021-11-05 4.13 4.16 4.11 4.12 3.5M
2021-11-04 4.12 4.15 4.10 4.14 4.4M
2021-11-03 4.08 4.14 4.08 4.12 2.8M
2021-11-02 4.16 4.17 4.06 4.10 4.1M
2021-11-01 4.16 4.18 4.12 4.16 2.7M
2021-10-29 4.08 4.17 4.08 4.15 3.4M
2021-10-28 4.12 4.14 4.07 4.08 3.9M
2021-10-27 4.20 4.20 4.10 4.12 4.8M
2021-10-26 4.19 4.20 4.15 4.19 3.7M
2021-10-25 4.23 4.24 4.16 4.18 4.6M
2021-10-22 4.27 4.28 4.22 4.23 4.0M
2021-10-21 4.27 4.29 4.24 4.27 3.9M
2021-10-20 4.30 4.31 4.26 4.27 3.6M
2021-10-19 4.32 4.32 4.28 4.29 4.4M
2021-10-18 4.30 4.33 4.27 4.32 4.0M
2021-10-15 4.41 4.42 4.29 4.31 5.9M
2021-10-14 4.34 4.41 4.31 4.41 4.8M
2021-10-13 4.35 4.37 4.30 4.34 3.7M
2021-10-12 4.40 4.40 4.31 4.35 3.5M
2021-10-11 4.43 4.46 4.37 4.40 3.6M
2021-10-08 4.36 4.44 4.33 4.43 6.7M
2021-09-30 4.28 4.35 4.28 4.34 3.8M
2021-09-29 4.36 4.38 4.27 4.27 5.0M
2021-09-28 4.37 4.40 4.33 4.39 3.4M
2021-09-27 4.47 4.48 4.33 4.37 6.7M
2021-09-24 4.52 4.56 4.45 4.47 5.1M
2021-09-23 4.48 4.58 4.47 4.52 8.1M
2021-09-22 4.44 4.48 4.39 4.48 5.5M
2021-09-17 4.50 4.58 4.46 4.49 7.6M
2021-09-16 4.54 4.60 4.49 4.49 7.1M
2021-09-15 4.53 4.57 4.49 4.55 5.3M
2021-09-14 4.57 4.65 4.49 4.53 7.7M
2021-09-13 4.55 4.58 4.53 4.57 6.3M
2021-09-10 4.59 4.63 4.49 4.55 8.7M
2021-09-09 4.62 4.63 4.57 4.60 7.2M
2021-09-08 4.52 4.65 4.49 4.62 14.5M
2021-09-07 4.48 4.53 4.46 4.50 5.9M
2021-09-06 4.43 4.49 4.42 4.48 5.3M
2021-09-03 4.42 4.50 4.42 4.45 7.9M
2021-09-02 4.38 4.44 4.38 4.42 6.6M
2021-09-01 4.37 4.44 4.36 4.38 7.3M
2021-08-31 4.31 4.39 4.29 4.36 6.2M
2021-08-30 4.32 4.34 4.29 4.31 4.5M
2021-08-27 4.34 4.36 4.30 4.33 3.7M
2021-08-26 4.32 4.39 4.32 4.34 6.0M
2021-08-25 4.27 4.35 4.22 4.34 7.5M
2021-08-24 4.26 4.28 4.24 4.27 4.3M
2021-08-23 4.24 4.27 4.23 4.25 6.2M
2021-08-20 4.25 4.26 4.19 4.24 4.9M
2021-08-19 4.27 4.29 4.24 4.25 4.3M
2021-08-18 4.25 4.30 4.24 4.29 4.2M
2021-08-17 4.36 4.37 4.24 4.25 11.3M
2021-08-16 4.45 4.45 4.33 4.37 9.8M
2021-08-13 4.45 4.49 4.41 4.44 7.0M
2021-08-12 4.41 4.47 4.37 4.45 8.3M
2021-08-11 4.34 4.44 4.33 4.41 6.2M
2021-08-10 4.31 4.37 4.29 4.35 5.8M
2021-08-09 4.28 4.34 4.27 4.30 6.2M
2021-08-06 4.26 4.31 4.22 4.26 5.3M
2021-08-05 4.23 4.27 4.20 4.27 4.5M
2021-08-04 4.23 4.25 4.21 4.24 3.1M
2021-08-03 4.22 4.27 4.20 4.24 4.2M
2021-08-02 4.18 4.25 4.13 4.23 5.5M
2021-07-30 4.15 4.19 4.11 4.19 3.8M
2021-07-29 4.14 4.17 4.12 4.15 4.1M
2021-07-28 4.22 4.22 4.09 4.13 6.4M
2021-07-27 4.23 4.27 4.20 4.21 4.8M
2021-07-26 4.33 4.33 4.21 4.24 7.8M
2021-07-23 4.37 4.37 4.32 4.34 5.4M
2021-07-22 4.34 4.38 4.33 4.37 4.2M
2021-07-21 4.35 4.38 4.33 4.35 5.7M
2021-07-20 4.38 4.39 4.30 4.35 6.6M
2021-07-19 4.43 4.44 4.38 4.39 4.0M
2021-07-16 4.43 4.45 4.42 4.43 3.5M
2021-07-15 4.43 4.45 4.40 4.44 3.9M
2021-07-14 4.49 4.49 4.41 4.42 9.9M
2021-07-13 4.46 4.48 4.44 4.48 3.9M
2021-07-12 4.45 4.51 4.45 4.46 5.2M
2021-07-09 4.42 4.45 4.40 4.44 4.4M
2021-07-08 4.49 4.50 4.43 4.44 4.9M
2021-07-07 4.49 4.51 4.47 4.49 5.4M
2021-07-06 4.50 4.51 4.45 4.50 3.8M
2021-07-05 4.44 4.50 4.43 4.49 4.8M
2021-07-02 4.43 4.47 4.42 4.44 4.4M
2021-07-01 4.52 4.53 4.45 4.45 8.2M
2021-06-30 4.57 4.58 4.51 4.54 7.7M
2021-06-29 4.51 4.61 4.49 4.55 10.1M
2021-06-28 4.49 4.56 4.48 4.53 8.7M
2021-06-25 4.48 4.52 4.44 4.50 10.3M
2021-06-24 4.49 4.51 4.46 4.49 6.5M
2021-06-23 4.50 4.54 4.48 4.50 8.6M
2021-06-22 4.46 4.53 4.46 4.51 10.7M
2021-06-21 4.45 4.48 4.43 4.46 7.6M
2021-06-18 4.49 4.50 4.43 4.48 7.9M
2021-06-17 4.50 4.53 4.47 4.49 7.3M
2021-06-16 4.59 4.61 4.52 4.53 6.5M
2021-06-15 4.70 4.71 4.58 4.62 8.2M
2021-06-11 4.72 4.74 4.69 4.69 6.2M
2021-06-10 4.77 4.80 4.71 4.74 7.5M
2021-06-09 4.77 4.83 4.75 4.80 4.2M
2021-06-08 4.82 4.84 4.75 4.77 5.0M
2021-06-07 4.80 4.85 4.79 4.83 4.1M
2021-06-04 4.81 4.85 4.79 4.81 5.3M
2021-06-03 4.84 4.88 4.82 4.82 9.2M
2021-06-02 4.91 4.97 4.84 4.84 11.2M
2021-06-01 5.02 5.04 4.90 4.93 12.5M
2021-05-31 4.92 4.99 4.83 4.99 14.2M
2021-05-28 4.91 4.98 4.89 4.92 11.7M
2021-05-27 4.93 4.94 4.86 4.90 6.5M
2021-05-26 4.94 4.95 4.86 4.93 7.7M
2021-05-25 4.94 5.01 4.86 4.94 7.5M
2021-05-24 4.92 5.04 4.91 4.94 11.5M
2021-05-21 4.77 5.11 4.75 4.91 15.2M
2021-05-20 4.88 4.89 4.72 4.75 10.1M
2021-05-19 4.95 4.96 4.82 4.83 7.2M
2021-05-18 4.92 4.97 4.91 4.95 3.8M
2021-05-17 5.09 5.09 4.88 4.91 9.9M
2021-05-14 5.11 5.13 5.03 5.10 7.0M
2021-05-13 5.15 5.17 5.06 5.10 6.8M
2021-05-12 5.08 5.27 5.06 5.21 8.7M
2021-05-11 5.16 5.31 5.12 5.14 8.4M
2021-05-10 5.07 5.21 5.02 5.16 11.7M
2021-05-07 5.04 5.11 5.01 5.02 6.7M
2021-05-06 4.97 5.18 4.91 5.08 9.5M
2021-04-30 5.02 5.08 4.93 4.94 8.9M
2021-04-29 5.14 5.18 5.02 5.07 12.3M
2021-04-28 5.12 5.21 5.01 5.03 23.8M
2021-04-27 4.74 5.21 4.74 5.21 24.5M
2021-04-26 4.71 4.78 4.71 4.74 4.5M
2021-04-23 4.75 4.77 4.66 4.70 6.0M
2021-04-22 4.84 4.87 4.75 4.78 5.1M
2021-04-21 4.86 4.93 4.80 4.84 6.0M
2021-04-20 4.90 4.95 4.86 4.90 6.5M
2021-04-19 4.97 4.99 4.89 4.91 10.2M
2021-04-16 4.98 5.07 4.97 5.00 11.4M
2021-04-15 4.87 5.25 4.85 5.03 20.3M
2021-04-14 4.72 5.10 4.68 4.92 21.3M
2021-04-13 4.61 4.77 4.60 4.72 8.7M
2021-04-12 4.65 4.67 4.60 4.64 4.1M
2021-04-09 4.58 4.65 4.56 4.64 3.1M
2021-04-08 4.61 4.65 4.57 4.58 3.6M
2021-04-07 4.58 4.64 4.55 4.62 4.2M
2021-04-06 4.53 4.59 4.52 4.58 3.0M
2021-04-02 4.55 4.56 4.50 4.53 2.4M
2021-04-01 4.52 4.53 4.51 4.53 1.4M
2021-03-31 4.50 4.55 4.47 4.53 2.4M
2021-03-30 4.58 4.59 4.47 4.50 3.8M
2021-03-29 4.55 4.61 4.55 4.58 2.7M
2021-03-26 4.56 4.58 4.49 4.57 3.9M
2021-03-25 4.60 4.63 4.54 4.56 4.4M
2021-03-24 4.59 4.64 4.57 4.59 3.8M
2021-03-23 4.64 4.64 4.55 4.59 4.4M
2021-03-22 4.56 4.65 4.56 4.63 3.1M
2021-03-19 4.57 4.61 4.55 4.56 2.8M
2021-03-18 4.61 4.64 4.55 4.58 4.6M
2021-03-17 4.63 4.66 4.59 4.62 2.7M
2021-03-16 4.59 4.65 4.57 4.64 2.8M
2021-03-15 4.51 4.62 4.50 4.60 3.4M
2021-03-12 4.51 4.53 4.47 4.51 1.9M
2021-03-11 4.47 4.53 4.44 4.51 1.5M
2021-03-10 4.53 4.53 4.45 4.45 2.0M
2021-03-09 4.61 4.62 4.46 4.50 3.7M
2021-03-08 4.61 4.64 4.58 4.62 3.2M
2021-03-05 4.55 4.61 4.53 4.59 2.8M
2021-03-04 4.56 4.61 4.54 4.56 1.9M
2021-03-03 4.54 4.57 4.53 4.57 2.1M
2021-03-02 4.58 4.59 4.52 4.54 2.3M
2021-03-01 4.52 4.57 4.52 4.57 1.7M
2021-02-26 4.53 4.55 4.50 4.54 2.1M
2021-02-25 4.56 4.57 4.51 4.55 2.3M
2021-02-24 4.58 4.60 4.52 4.54 2.4M
2021-02-23 4.59 4.62 4.55 4.58 3.0M
2021-02-22 4.62 4.72 4.59 4.60 5.8M
2021-02-19 4.55 4.62 4.50 4.61 3.4M
2021-02-18 4.45 4.55 4.44 4.53 2.8M
2021-02-10 4.39 4.43 4.38 4.42 1.4M
2021-02-09 4.37 4.41 4.36 4.39 1.9M
2021-02-08 4.33 4.39 4.31 4.37 1.5M
2021-02-05 4.33 4.40 4.25 4.31 2.5M
2021-02-04 4.40 4.43 4.29 4.30 2.1M
2021-02-03 4.51 4.52 4.41 4.42 1.5M
2021-02-02 4.47 4.54 4.43 4.50 1.6M
2021-02-01 4.40 4.48 4.39 4.46 1.7M
2021-01-29 4.51 4.53 4.42 4.43 1.8M
2021-01-28 4.52 4.56 4.47 4.49 1.7M
2021-01-27 4.58 4.59 4.50 4.54 1.8M
2021-01-26 4.59 4.63 4.55 4.58 1.5M
2021-01-25 4.75 4.75 4.59 4.60 3.2M
2021-01-22 4.83 4.83 4.74 4.75 2.3M
2021-01-21 4.84 4.87 4.80 4.82 2.6M
2021-01-20 4.90 4.90 4.79 4.84 4.6M
2021-01-19 4.89 4.96 4.80 4.92 6.2M
2021-01-18 4.97 4.99 4.88 4.93 3.4M
2021-01-15 4.89 5.03 4.89 4.97 3.0M
2021-01-14 4.91 4.98 4.87 4.92 2.7M
2021-01-13 4.86 5.02 4.78 4.94 4.3M
2021-01-12 4.80 4.91 4.76 4.87 3.1M
2021-01-11 4.88 4.88 4.72 4.74 3.6M
2021-01-08 4.93 4.93 4.83 4.88 2.9M
2021-01-07 5.07 5.10 4.94 4.95 3.3M
2021-01-06 4.95 5.13 4.92 5.11 6.5M
2021-01-05 4.95 4.97 4.89 4.94 2.2M
2021-01-04 4.82 5.00 4.80 4.96 5.0M