Hillstone Networks Co Ltd (688030)

688030
🏛️ 中国 →
20.29
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 19.33 19.49 19.05 19.46 0.4M
2022-12-29 19.11 19.45 18.92 19.11 0.4M
2022-12-28 19.44 19.68 19.07 19.07 0.4M
2022-12-27 19.69 19.69 19.26 19.56 0.4M
2022-12-26 19.40 19.60 19.05 19.58 0.5M
2022-12-23 19.14 19.50 18.97 19.26 0.3M
2022-12-22 19.34 19.38 19.00 19.10 0.4M
2022-12-21 19.30 19.58 19.00 19.16 0.3M
2022-12-20 19.88 20.14 19.33 19.38 0.7M
2022-12-19 20.36 20.36 19.68 19.79 0.5M
2022-12-16 20.85 20.85 20.16 20.20 0.6M
2022-12-15 20.63 21.12 20.39 20.80 0.5M
2022-12-14 20.79 21.04 20.42 20.64 0.5M
2022-12-13 21.52 21.82 20.65 20.67 0.6M
2022-12-12 20.60 21.99 20.58 21.44 0.9M
2022-12-09 20.85 21.17 20.53 20.77 0.6M
2022-12-08 21.43 21.45 20.81 20.90 0.6M
2022-12-07 21.68 21.68 21.30 21.33 0.7M
2022-12-06 21.74 21.85 21.42 21.60 0.6M
2022-12-05 21.76 21.97 21.46 21.72 0.7M
2022-12-02 21.78 22.24 21.62 21.67 1.1M
2022-12-01 20.55 21.69 20.42 21.66 1.6M
2022-11-30 20.75 20.78 20.20 20.36 0.8M
2022-11-29 20.32 20.88 20.32 20.74 0.8M
2022-11-28 20.70 21.19 20.17 20.42 0.9M
2022-11-25 21.43 21.58 20.89 20.94 0.9M
2022-11-24 21.76 22.07 21.40 21.50 0.7M
2022-11-23 22.11 22.23 21.36 21.79 1.0M
2022-11-22 22.50 22.76 22.00 22.09 0.9M
2022-11-21 22.65 22.73 22.00 22.47 0.9M
2022-11-18 23.22 23.90 22.59 22.65 1.7M
2022-11-17 22.79 23.39 22.37 23.27 1.2M
2022-11-16 22.84 23.60 22.80 22.90 1.0M
2022-11-15 22.49 23.49 22.32 22.95 2.0M
2022-11-14 21.44 22.75 21.28 22.60 2.2M
2022-11-11 22.29 22.31 21.50 21.50 0.9M
2022-11-10 21.94 22.37 21.73 21.80 0.8M
2022-11-09 22.20 22.33 21.85 21.94 0.6M
2022-11-08 22.14 22.39 21.55 22.30 1.2M
2022-11-07 22.40 22.86 22.02 22.25 1.4M
2022-11-04 22.43 22.63 21.98 22.26 0.9M
2022-11-03 22.26 22.44 21.76 22.21 1.0M
2022-11-02 22.40 22.54 22.04 22.39 1.4M
2022-11-01 22.44 22.67 21.94 22.40 1.3M
2022-10-31 21.60 22.70 21.60 22.24 1.6M
2022-10-28 22.30 22.54 21.30 21.41 1.3M
2022-10-27 21.90 22.66 21.40 22.12 1.8M
2022-10-26 20.52 22.10 20.38 21.90 2.0M
2022-10-25 21.28 21.28 20.35 20.73 0.9M
2022-10-24 21.04 22.04 20.86 21.28 1.1M
2022-10-21 20.70 21.38 20.70 21.07 0.7M
2022-10-20 20.80 21.27 20.53 20.86 0.6M
2022-10-19 20.71 20.97 20.38 20.74 0.5M
2022-10-18 21.20 21.20 20.71 20.92 0.4M
2022-10-17 20.35 21.15 20.11 21.15 0.8M
2022-10-14 20.07 20.48 19.90 20.32 0.7M
2022-10-13 19.33 20.43 19.02 19.91 1.0M
2022-10-12 18.36 19.33 18.20 19.29 0.5M
2022-10-11 18.65 18.85 18.00 18.36 0.4M
2022-10-10 18.83 18.84 18.35 18.41 0.4M
2022-09-30 19.33 19.52 18.64 18.76 0.7M
2022-09-29 18.88 19.49 18.72 19.33 0.7M
2022-09-28 19.17 19.40 18.80 18.81 0.4M
2022-09-27 18.68 19.25 18.45 19.17 0.5M
2022-09-26 18.86 19.00 18.29 18.46 0.4M
2022-09-23 19.43 19.84 18.71 18.90 0.4M
2022-09-22 19.36 19.90 19.22 19.56 0.3M
2022-09-21 19.00 19.51 18.55 19.36 0.6M
2022-09-20 19.26 19.40 18.96 19.01 0.4M
2022-09-19 20.24 20.38 19.00 19.00 0.9M
2022-09-16 20.00 20.77 19.92 20.20 0.8M
2022-09-15 20.41 20.49 19.89 20.06 0.7M
2022-09-14 20.20 20.47 19.82 20.43 0.5M
2022-09-13 20.15 20.63 20.04 20.20 0.4M
2022-09-09 20.27 20.33 19.91 20.08 0.3M
2022-09-08 20.59 20.59 20.06 20.10 0.5M
2022-09-07 20.43 20.98 20.31 20.47 0.5M
2022-09-06 20.88 20.88 20.30 20.51 0.4M
2022-09-05 20.74 20.80 20.24 20.61 0.6M
2022-09-02 20.35 20.79 20.31 20.61 0.7M
2022-09-01 20.41 20.80 20.30 20.38 0.6M
2022-08-31 20.65 21.35 20.20 20.45 1.1M
2022-08-30 20.11 21.07 20.11 20.63 0.8M
2022-08-29 20.12 20.43 19.52 20.37 0.6M
2022-08-26 20.31 20.68 19.92 19.92 0.6M
2022-08-25 20.94 20.94 20.08 20.29 0.8M
2022-08-24 21.86 21.86 20.88 20.93 0.8M
2022-08-23 21.62 21.95 21.08 21.68 0.5M
2022-08-22 21.69 22.26 21.52 21.83 0.6M
2022-08-19 22.41 22.79 21.72 21.73 0.8M
2022-08-18 22.15 22.43 21.51 22.41 0.7M
2022-08-17 22.08 22.36 22.01 22.15 0.6M
2022-08-16 22.54 22.55 21.93 21.95 0.8M
2022-08-15 22.65 22.86 22.24 22.40 0.6M
2022-08-12 23.16 23.23 22.65 22.65 0.5M
2022-08-11 23.02 23.39 22.97 23.13 0.6M
2022-08-10 22.90 23.40 22.66 22.96 0.8M
2022-08-09 23.20 23.20 22.34 22.80 0.9M
2022-08-08 22.70 23.28 22.39 23.11 1.2M
2022-08-05 21.25 22.76 21.25 22.69 1.7M
2022-08-04 20.78 21.33 20.78 21.26 0.7M
2022-08-03 20.68 21.39 20.61 20.71 1.0M
2022-08-02 21.49 21.49 20.00 20.48 1.6M
2022-08-01 21.47 21.80 21.11 21.61 0.8M
2022-07-29 21.90 21.90 21.01 21.47 0.7M
2022-07-28 21.15 21.80 21.15 21.66 0.8M
2022-07-27 21.10 21.29 20.92 20.99 0.4M
2022-07-26 21.18 21.18 20.86 21.04 0.4M
2022-07-25 21.20 21.44 20.80 20.98 0.8M
2022-07-22 21.68 21.81 21.00 21.39 0.9M
2022-07-21 21.31 21.90 21.30 21.74 1.0M
2022-07-20 21.76 21.97 21.40 21.53 1.2M
2022-07-19 20.88 21.78 20.45 21.76 1.6M
2022-07-18 19.83 20.69 19.54 20.63 0.8M
2022-07-15 19.89 20.16 19.55 19.77 0.6M
2022-07-14 19.37 19.94 19.22 19.73 0.7M
2022-07-13 19.18 19.39 19.04 19.26 0.5M
2022-07-12 19.85 19.85 19.08 19.10 0.6M
2022-07-11 20.30 20.30 19.38 19.67 0.6M
2022-07-08 20.00 20.40 19.90 20.21 0.4M
2022-07-07 19.87 20.28 19.80 20.05 0.6M
2022-07-06 20.06 20.20 19.73 19.95 0.5M
2022-07-05 20.64 20.73 19.79 20.06 0.9M
2022-07-04 20.77 20.80 20.41 20.63 0.7M
2022-07-01 20.93 21.04 20.45 20.62 0.9M
2022-06-30 20.90 21.24 20.68 20.75 0.8M
2022-06-29 21.01 21.34 20.60 20.78 1.1M
2022-06-28 20.70 21.09 20.30 21.01 0.8M
2022-06-27 20.54 20.96 20.46 20.66 1.1M
2022-06-24 20.40 20.87 20.27 20.45 0.7M
2022-06-23 20.20 20.39 19.90 20.34 0.7M
2022-06-22 20.80 20.80 20.00 20.00 0.8M
2022-06-21 20.66 21.14 20.28 20.66 0.9M
2022-06-20 20.67 20.98 20.30 20.78 0.7M
2022-06-17 20.41 20.72 20.01 20.59 0.7M
2022-06-16 20.23 20.93 20.22 20.58 0.9M
2022-06-15 20.40 20.88 20.27 20.27 1.0M
2022-06-14 20.65 20.65 19.61 20.24 1.0M
2022-06-13 20.65 20.88 20.25 20.62 1.0M
2022-06-10 20.48 20.63 20.19 20.44 0.7M
2022-06-09 21.08 21.45 20.22 20.30 1.1M
2022-06-08 21.22 22.10 20.81 21.17 1.5M
2022-06-07 21.40 21.77 20.91 21.37 1.6M
2022-06-06 21.30 22.16 21.01 21.60 2.8M
2022-06-02 19.78 21.80 19.52 21.16 2.9M
2022-06-01 19.00 20.10 18.91 19.82 1.9M
2022-05-31 18.40 19.16 18.08 19.03 1.6M
2022-05-30 18.54 18.54 18.02 18.21 0.6M
2022-05-27 18.39 18.57 18.13 18.23 0.6M
2022-05-26 18.28 18.66 17.78 18.20 0.4M
2022-05-25 18.43 18.46 18.09 18.36 0.4M
2022-05-24 19.03 19.12 18.03 18.16 1.0M
2022-05-23 18.88 19.20 18.64 19.03 1.1M
2022-05-20 18.50 18.77 18.46 18.65 0.6M
2022-05-19 18.40 18.70 18.20 18.50 0.4M
2022-05-18 18.70 19.07 18.52 18.69 0.7M
2022-05-17 18.84 18.84 18.20 18.51 0.6M
2022-05-16 18.70 19.10 18.40 18.69 0.8M
2022-05-13 18.65 19.18 18.54 18.55 0.8M
2022-05-12 18.50 19.45 18.46 18.89 1.3M
2022-05-11 18.59 19.08 18.55 18.56 0.9M
2022-05-10 18.01 18.68 17.71 18.59 0.8M
2022-05-09 18.47 18.57 18.00 18.36 0.9M
2022-05-06 18.06 18.98 17.97 18.34 1.0M
2022-05-05 18.01 18.56 17.79 18.51 1.5M
2022-04-29 17.03 18.14 16.94 18.01 1.5M
2022-04-28 17.50 17.50 16.35 16.70 1.8M
2022-04-27 17.38 17.65 16.66 17.50 2.1M
2022-04-26 18.80 18.80 17.34 17.80 1.5M
2022-04-25 19.30 19.51 18.09 18.55 2.2M
2022-04-22 19.63 19.85 19.40 19.55 0.7M
2022-04-21 20.26 20.49 19.29 19.61 0.8M
2022-04-20 20.44 20.65 20.12 20.32 0.5M
2022-04-19 20.10 20.56 20.10 20.21 0.4M
2022-04-18 20.00 20.54 19.41 20.22 0.7M
2022-04-15 20.69 20.69 20.02 20.14 0.7M
2022-04-14 20.81 20.92 20.31 20.76 0.6M
2022-04-13 20.73 20.99 20.19 20.60 0.6M
2022-04-12 20.66 20.85 20.22 20.73 0.9M
2022-04-11 21.65 21.70 20.50 21.00 1.0M
2022-04-08 22.12 22.12 21.56 21.72 0.6M
2022-04-07 22.75 22.75 21.90 21.92 0.7M
2022-04-06 22.67 22.90 22.44 22.63 0.7M
2022-04-01 22.33 22.81 22.05 22.65 1.0M
2022-03-31 22.35 22.73 22.11 22.33 1.0M
2022-03-30 21.92 22.51 21.92 22.39 0.7M
2022-03-29 22.70 22.79 21.74 21.83 1.1M
2022-03-28 22.35 22.86 21.70 22.62 1.5M
2022-03-25 22.32 22.93 22.16 22.18 0.9M
2022-03-24 22.92 23.04 22.39 22.42 1.2M
2022-03-23 23.34 23.40 22.87 22.90 1.1M
2022-03-22 23.69 23.73 22.91 23.34 1.6M
2022-03-21 24.67 24.78 23.73 23.99 2.6M
2022-03-18 24.03 24.90 23.86 24.84 2.4M
2022-03-17 23.60 24.05 23.38 23.84 1.4M
2022-03-16 22.33 23.50 22.20 23.49 1.4M
2022-03-15 23.01 23.21 22.22 22.22 0.9M
2022-03-14 23.68 23.68 23.21 23.22 0.8M
2022-03-11 22.66 23.76 22.51 23.73 0.9M
2022-03-10 23.28 23.80 23.02 23.15 1.0M
2022-03-09 23.37 23.54 22.05 22.75 1.3M
2022-03-08 23.89 24.15 23.11 23.37 1.1M
2022-03-07 24.05 24.09 23.47 23.89 1.3M
2022-03-04 24.30 24.67 23.91 24.05 0.8M
2022-03-03 25.17 25.35 24.33 24.37 1.0M
2022-03-02 24.81 25.16 24.77 25.05 0.7M
2022-03-01 24.87 25.32 24.73 24.99 1.2M
2022-02-28 24.95 25.87 24.50 25.05 2.3M
2022-02-25 25.88 25.99 24.95 25.00 2.0M
2022-02-24 27.23 27.23 24.90 25.46 2.5M
2022-02-23 26.79 27.30 26.51 26.99 1.2M
2022-02-22 27.19 27.28 26.36 26.51 0.8M
2022-02-21 26.59 27.53 26.36 27.29 1.1M
2022-02-18 26.00 26.47 25.96 26.33 0.6M
2022-02-17 26.37 26.90 26.00 26.18 0.9M
2022-02-16 26.29 26.87 26.24 26.50 0.7M
2022-02-15 26.10 26.75 25.86 26.05 0.4M
2022-02-14 26.21 26.90 25.90 26.02 1.0M
2022-02-11 27.82 28.17 26.26 26.62 1.6M
2022-02-10 28.26 28.36 27.59 27.93 1.0M
2022-02-09 28.25 28.58 27.77 28.25 1.1M
2022-02-08 27.31 28.33 27.01 28.12 1.1M
2022-02-07 29.90 29.90 27.23 27.42 1.6M
2022-01-28 28.10 29.88 28.10 29.18 0.9M
2022-01-27 29.79 29.79 28.00 28.10 1.2M
2022-01-26 30.37 30.98 29.32 29.60 1.0M
2022-01-25 31.50 31.65 29.90 29.90 1.3M
2022-01-24 31.93 32.75 31.20 31.51 1.3M
2022-01-21 31.30 32.14 31.14 31.93 1.3M
2022-01-20 31.99 32.31 31.00 31.30 1.0M
2022-01-19 31.50 32.68 31.50 31.96 1.1M
2022-01-18 31.74 32.89 31.58 31.88 1.8M
2022-01-17 30.69 32.37 30.68 31.88 1.7M
2022-01-14 30.91 31.55 30.51 30.64 1.2M
2022-01-13 30.68 31.52 30.57 30.95 0.9M
2022-01-12 30.79 31.30 30.21 30.80 1.1M
2022-01-11 32.04 32.07 30.52 30.79 1.8M
2022-01-10 30.21 32.49 29.50 32.08 2.4M
2022-01-07 30.19 31.29 30.17 30.19 1.1M
2022-01-06 30.60 30.60 29.71 30.31 0.9M
2022-01-05 30.74 30.74 29.82 30.60 1.2M
2022-01-04 29.47 31.12 29.30 30.74 1.9M