Hua Yuan Property Co Ltd (600743)

600743
🏛️ 中国 →
2.09
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 1.88 1.90 1.87 1.89 20.1M
2022-12-29 1.94 1.94 1.87 1.88 24.0M
2022-12-28 1.95 1.97 1.91 1.94 15.2M
2022-12-27 1.94 1.97 1.93 1.94 16.8M
2022-12-26 2.00 2.00 1.92 1.94 24.8M
2022-12-23 2.00 2.05 1.98 2.00 18.6M
2022-12-22 2.05 2.08 1.98 1.99 20.3M
2022-12-21 2.02 2.05 2.01 2.02 18.3M
2022-12-20 2.05 2.07 2.01 2.03 22.0M
2022-12-19 2.13 2.18 2.05 2.09 34.7M
2022-12-16 2.11 2.17 2.09 2.13 41.4M
2022-12-15 2.07 2.09 2.04 2.08 17.4M
2022-12-14 2.10 2.11 2.06 2.07 21.2M
2022-12-13 2.05 2.13 2.03 2.11 28.8M
2022-12-12 2.08 2.09 2.03 2.04 20.5M
2022-12-09 2.09 2.14 2.06 2.10 29.4M
2022-12-08 2.07 2.11 2.05 2.08 23.7M
2022-12-07 2.08 2.09 2.03 2.07 24.6M
2022-12-06 2.13 2.15 2.06 2.08 33.8M
2022-12-05 2.15 2.19 2.12 2.13 40.0M
2022-12-02 2.16 2.18 2.10 2.14 55.3M
2022-12-01 2.18 2.25 2.14 2.18 100.8M
2022-11-30 2.18 2.35 2.14 2.22 171.3M
2022-11-29 2.15 2.20 2.05 2.20 114.9M
2022-11-28 1.99 2.01 1.94 2.00 30.7M
2022-11-25 1.93 2.03 1.92 2.00 35.6M
2022-11-24 1.91 1.95 1.90 1.92 18.5M
2022-11-23 1.90 1.91 1.87 1.89 15.1M
2022-11-22 1.93 1.96 1.89 1.89 17.0M
2022-11-21 1.97 1.97 1.90 1.91 18.1M
2022-11-18 1.99 2.01 1.96 1.96 20.2M
2022-11-17 1.97 2.00 1.95 1.98 20.3M
2022-11-16 1.97 1.99 1.94 1.97 30.5M
2022-11-15 1.91 2.00 1.90 1.97 40.7M
2022-11-14 1.91 1.94 1.88 1.92 44.8M
2022-11-11 1.79 1.91 1.77 1.86 44.3M
2022-11-10 1.75 1.78 1.72 1.77 17.3M
2022-11-09 1.73 1.79 1.72 1.75 19.9M
2022-11-08 1.71 1.74 1.70 1.73 11.8M
2022-11-07 1.69 1.73 1.69 1.72 15.0M
2022-11-04 1.68 1.71 1.67 1.70 9.9M
2022-11-03 1.67 1.69 1.66 1.68 8.3M
2022-11-02 1.66 1.70 1.64 1.68 13.7M
2022-11-01 1.64 1.67 1.63 1.66 11.4M
2022-10-31 1.65 1.67 1.61 1.63 14.1M
2022-10-28 1.73 1.73 1.65 1.67 16.7M
2022-10-27 1.73 1.75 1.71 1.73 11.6M
2022-10-26 1.72 1.75 1.71 1.73 13.7M
2022-10-25 1.75 1.75 1.70 1.73 12.3M
2022-10-24 1.81 1.81 1.73 1.74 22.4M
2022-10-21 1.82 1.83 1.80 1.81 12.9M
2022-10-20 1.82 1.83 1.80 1.81 11.0M
2022-10-19 1.86 1.86 1.82 1.82 10.8M
2022-10-18 1.86 1.88 1.84 1.85 15.1M
2022-10-17 1.84 1.86 1.82 1.86 14.6M
2022-10-14 1.82 1.86 1.82 1.85 19.2M
2022-10-13 1.84 1.84 1.80 1.83 15.0M
2022-10-12 1.81 1.84 1.79 1.84 10.1M
2022-10-11 1.82 1.83 1.78 1.82 13.8M
2022-10-10 1.85 1.88 1.81 1.81 18.1M
2022-09-30 1.82 1.86 1.81 1.83 15.1M
2022-09-29 1.88 1.89 1.80 1.82 18.1M
2022-09-28 1.91 1.93 1.86 1.87 12.6M
2022-09-27 1.89 1.94 1.88 1.91 20.6M
2022-09-26 1.95 1.98 1.89 1.90 30.0M
2022-09-23 1.95 2.02 1.94 1.96 29.2M
2022-09-22 1.99 2.01 1.93 1.94 18.8M
2022-09-21 1.94 2.00 1.90 1.99 22.7M
2022-09-20 1.95 2.01 1.92 1.93 21.5M
2022-09-19 1.96 1.97 1.90 1.94 21.2M
2022-09-16 2.02 2.06 1.95 1.95 34.2M
2022-09-15 1.99 2.04 1.96 2.00 21.8M
2022-09-14 1.99 2.02 1.97 1.97 14.5M
2022-09-13 2.05 2.05 1.98 1.99 16.7M
2022-09-09 2.02 2.06 2.02 2.03 17.0M
2022-09-08 2.04 2.05 2.00 2.02 22.9M
2022-09-07 2.01 2.03 1.98 2.03 28.0M
2022-09-06 1.98 2.02 1.97 2.01 36.2M
2022-09-05 1.92 1.99 1.91 1.96 23.2M
2022-09-02 1.91 1.93 1.90 1.93 15.1M
2022-09-01 1.87 1.93 1.87 1.91 19.4M
2022-08-31 1.89 1.91 1.87 1.88 11.7M
2022-08-30 1.88 1.91 1.87 1.89 12.6M
2022-08-29 1.84 1.89 1.83 1.89 11.1M
2022-08-26 1.89 1.90 1.86 1.86 8.6M
2022-08-25 1.87 1.90 1.86 1.89 11.0M
2022-08-24 1.90 1.91 1.87 1.87 10.9M
2022-08-23 1.91 1.92 1.89 1.91 8.8M
2022-08-22 1.89 1.93 1.89 1.92 16.0M
2022-08-19 1.90 1.92 1.89 1.90 10.1M
2022-08-18 1.93 1.93 1.88 1.89 10.6M
2022-08-17 1.92 1.94 1.90 1.93 16.7M
2022-08-16 1.88 1.93 1.88 1.92 21.1M
2022-08-15 1.90 1.91 1.87 1.88 11.6M
2022-08-12 1.86 1.91 1.85 1.89 13.8M
2022-08-11 1.85 1.87 1.84 1.87 9.8M
2022-08-10 1.85 1.86 1.83 1.84 8.9M
2022-08-09 1.86 1.87 1.84 1.85 12.3M
2022-08-08 1.86 1.90 1.85 1.87 13.6M
2022-08-05 1.84 1.86 1.83 1.85 12.1M
2022-08-04 1.85 1.86 1.82 1.85 12.0M
2022-08-03 1.85 1.89 1.83 1.84 11.2M
2022-08-02 1.91 1.92 1.83 1.86 17.1M
2022-08-01 1.95 1.95 1.91 1.93 10.7M
2022-07-29 1.98 1.99 1.95 1.95 13.5M
2022-07-28 1.97 1.99 1.94 1.98 19.4M
2022-07-27 1.98 2.01 1.95 1.96 26.6M
2022-07-26 1.91 2.00 1.91 1.99 38.6M
2022-07-25 1.89 1.94 1.89 1.92 21.4M
2022-07-22 1.90 1.92 1.88 1.89 12.5M
2022-07-21 1.90 1.92 1.88 1.90 13.2M
2022-07-20 1.91 1.92 1.89 1.90 11.2M
2022-07-19 1.91 1.92 1.89 1.90 15.4M
2022-07-18 1.81 1.93 1.81 1.90 34.9M
2022-07-15 1.90 1.91 1.80 1.81 32.9M
2022-07-14 1.95 1.95 1.91 1.91 18.4M
2022-07-13 1.94 1.97 1.93 1.96 17.2M
2022-07-12 1.92 1.95 1.92 1.93 10.0M
2022-07-11 1.94 1.95 1.92 1.93 10.7M
2022-07-08 1.95 1.96 1.93 1.95 13.5M
2022-07-07 1.94 1.97 1.93 1.95 16.1M
2022-07-06 1.99 2.00 1.93 1.95 21.0M
2022-07-05 1.99 2.01 1.98 2.00 20.7M
2022-07-04 2.01 2.02 1.98 2.00 20.6M
2022-07-01 1.99 2.05 1.98 2.00 33.3M
2022-06-30 2.00 2.01 1.97 1.98 25.3M
2022-06-29 1.96 2.00 1.96 2.00 35.3M
2022-06-28 1.97 1.98 1.96 1.97 16.8M
2022-06-27 1.98 1.99 1.96 1.97 14.2M
2022-06-24 1.97 1.98 1.96 1.98 13.9M
2022-06-23 1.96 1.98 1.94 1.97 12.9M
2022-06-22 1.99 1.99 1.95 1.95 17.8M
2022-06-21 1.97 2.02 1.96 1.99 28.0M
2022-06-20 1.94 1.98 1.94 1.97 19.3M
2022-06-17 1.96 1.98 1.93 1.95 19.0M
2022-06-16 2.00 2.01 1.97 1.98 21.3M
2022-06-15 1.96 2.01 1.95 1.99 35.0M
2022-06-14 1.91 1.97 1.90 1.96 25.5M
2022-06-13 1.95 1.96 1.91 1.92 25.9M
2022-06-10 1.97 1.98 1.96 1.97 18.5M
2022-06-09 1.98 2.00 1.96 1.98 20.4M
2022-06-08 1.99 2.00 1.96 1.98 22.0M
2022-06-07 1.97 2.00 1.95 2.00 27.0M
2022-06-06 1.99 1.99 1.95 1.97 26.9M
2022-06-02 2.00 2.01 1.97 1.99 26.6M
2022-06-01 2.00 2.03 1.98 2.01 30.8M
2022-05-31 2.00 2.01 1.98 2.00 28.7M
2022-05-30 2.04 2.05 1.99 2.00 30.8M
2022-05-27 2.06 2.06 2.01 2.04 31.0M
2022-05-26 2.04 2.09 2.03 2.05 37.8M
2022-05-25 2.02 2.05 2.00 2.04 30.7M
2022-05-24 2.09 2.09 2.01 2.02 38.9M
2022-05-23 2.07 2.12 2.05 2.09 42.3M
2022-05-20 2.12 2.13 2.07 2.09 40.8M
2022-05-19 2.01 2.13 2.00 2.13 65.1M
2022-05-18 2.07 2.09 2.03 2.05 50.3M
2022-05-17 2.14 2.19 2.06 2.08 57.8M
2022-05-16 2.13 2.19 2.08 2.16 93.7M
2022-05-13 2.00 2.08 1.95 2.08 75.3M
2022-05-12 2.01 2.06 1.96 2.00 46.6M
2022-05-11 2.07 2.10 2.01 2.02 61.4M
2022-05-10 2.02 2.08 2.00 2.07 54.3M
2022-05-09 1.96 2.10 1.95 2.06 62.7M
2022-05-06 2.01 2.04 1.96 1.97 50.2M
2022-05-05 2.06 2.10 2.02 2.07 62.1M
2022-04-29 1.99 2.08 1.95 2.06 78.4M
2022-04-28 1.95 2.02 1.89 2.01 68.6M
2022-04-27 1.97 2.00 1.86 1.96 64.7M
2022-04-26 2.04 2.11 1.99 2.02 57.5M
2022-04-25 2.11 2.16 2.00 2.02 60.7M
2022-04-22 2.13 2.19 2.09 2.12 62.6M
2022-04-21 2.35 2.36 2.13 2.18 106.1M
2022-04-20 2.45 2.61 2.29 2.33 133.6M
2022-04-19 2.42 2.55 2.30 2.47 113.7M
2022-04-18 2.33 2.47 2.30 2.35 80.5M
2022-04-15 2.42 2.49 2.35 2.40 92.3M
2022-04-14 2.34 2.55 2.34 2.43 101.6M
2022-04-13 2.32 2.41 2.26 2.33 122.4M
2022-04-12 2.41 2.50 2.36 2.38 196.3M
2022-04-11 2.78 2.78 2.61 2.61 149.4M
2022-04-08 2.55 2.90 2.51 2.90 237.5M
2022-04-07 2.69 2.77 2.60 2.64 117.8M
2022-04-06 2.80 2.90 2.66 2.76 171.3M
2022-04-01 2.54 2.68 2.50 2.64 157.6M
2022-03-31 2.60 2.85 2.50 2.63 218.5M
2022-03-30 2.44 2.67 2.44 2.60 184.0M
2022-03-29 2.40 2.57 2.37 2.43 108.8M
2022-03-28 2.34 2.55 2.32 2.45 101.0M
2022-03-25 2.31 2.41 2.25 2.35 73.1M
2022-03-24 2.30 2.38 2.27 2.30 68.4M
2022-03-23 2.22 2.38 2.22 2.35 100.4M
2022-03-22 2.17 2.28 2.13 2.25 96.1M
2022-03-21 2.08 2.20 2.06 2.18 64.7M
2022-03-18 1.96 2.07 1.95 2.06 47.7M
2022-03-17 1.96 2.03 1.96 1.98 48.8M
2022-03-16 1.87 1.92 1.81 1.90 36.0M
2022-03-15 2.00 2.00 1.84 1.84 44.3M
2022-03-14 2.03 2.10 1.99 1.99 29.7M
2022-03-11 2.04 2.06 1.97 2.05 27.4M
2022-03-10 2.05 2.09 2.02 2.06 29.8M
2022-03-09 2.09 2.11 1.96 2.05 32.3M
2022-03-08 2.17 2.18 2.07 2.09 24.0M
2022-03-07 2.16 2.20 2.14 2.16 27.1M
2022-03-04 2.23 2.23 2.14 2.15 28.1M
2022-03-03 2.14 2.23 2.13 2.20 48.7M
2022-03-02 2.11 2.19 2.10 2.13 36.8M
2022-03-01 2.06 2.12 2.05 2.11 24.8M
2022-02-28 2.08 2.09 2.03 2.07 23.8M
2022-02-25 2.10 2.14 2.06 2.09 32.5M
2022-02-24 2.15 2.18 2.07 2.09 38.5M
2022-02-23 2.21 2.25 2.14 2.16 32.5M
2022-02-22 2.21 2.27 2.19 2.21 44.7M
2022-02-21 2.20 2.22 2.16 2.22 32.4M
2022-02-18 2.08 2.20 2.07 2.18 51.1M
2022-02-17 2.14 2.15 2.08 2.10 27.8M
2022-02-16 2.13 2.20 2.11 2.15 32.3M
2022-02-15 2.16 2.19 2.10 2.12 33.2M
2022-02-14 2.18 2.21 2.16 2.17 47.6M
2022-02-11 2.24 2.33 2.18 2.24 81.8M
2022-02-10 2.16 2.21 2.12 2.20 44.7M
2022-02-09 2.18 2.22 2.15 2.17 43.8M
2022-02-08 2.06 2.23 2.05 2.19 71.1M
2022-02-07 2.03 2.09 2.00 2.08 55.0M
2022-01-28 2.10 2.16 2.06 2.09 56.6M
2022-01-27 2.18 2.18 2.06 2.06 103.3M
2022-01-26 1.99 2.16 1.99 2.16 117.2M
2022-01-25 2.07 2.11 1.96 1.96 85.3M
2022-01-24 2.13 2.23 2.12 2.12 165.4M
2022-01-21 2.51 2.56 2.18 2.35 261.1M
2022-01-20 2.15 2.33 2.14 2.33 120.4M
2022-01-19 2.08 2.17 2.07 2.12 24.6M
2022-01-18 2.12 2.13 2.07 2.08 18.9M
2022-01-17 2.12 2.16 2.09 2.10 20.9M
2022-01-14 2.18 2.20 2.10 2.10 38.4M
2022-01-13 2.16 2.30 2.14 2.20 61.5M
2022-01-12 2.17 2.18 2.12 2.15 22.0M
2022-01-11 2.13 2.22 2.12 2.17 38.4M
2022-01-10 2.11 2.15 2.08 2.14 29.5M
2022-01-07 2.07 2.18 2.07 2.10 44.9M
2022-01-06 2.03 2.11 2.02 2.08 26.3M
2022-01-05 2.02 2.05 1.99 2.04 24.7M
2022-01-04 1.98 2.03 1.97 2.03 16.4M