Beijing Hualian Department Store Co Ltd (000882)

000882
🏛️ 中国 →
2.00
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
2023-12-29 1.69 1.70 1.67 1.68 28.9M
2023-12-28 1.66 1.70 1.65 1.69 24.6M
2023-12-27 1.65 1.67 1.63 1.66 24.7M
2023-12-26 1.67 1.68 1.65 1.66 23.8M
2023-12-25 1.68 1.70 1.66 1.67 30.9M
2023-12-22 1.73 1.74 1.68 1.68 43.0M
2023-12-21 1.69 1.73 1.68 1.73 44.6M
2023-12-20 1.77 1.77 1.69 1.70 78.8M
2023-12-19 1.79 1.80 1.73 1.80 56.2M
2023-12-18 1.84 1.85 1.78 1.79 50.1M
2023-12-15 1.82 1.85 1.80 1.84 46.4M
2023-12-14 1.81 1.85 1.80 1.81 25.6M
2023-12-13 1.81 1.85 1.81 1.81 35.4M
2023-12-12 1.77 1.82 1.77 1.82 43.0M
2023-12-11 1.75 1.78 1.74 1.77 34.5M
2023-12-08 1.81 1.82 1.75 1.75 44.9M
2023-12-07 1.80 1.82 1.78 1.81 40.4M
2023-12-06 1.78 1.81 1.76 1.80 43.6M
2023-12-05 1.82 1.82 1.78 1.79 32.5M
2023-12-04 1.80 1.83 1.79 1.82 36.1M
2023-12-01 1.78 1.83 1.77 1.81 44.8M
2023-11-30 1.77 1.78 1.75 1.78 37.0M
2023-11-29 1.79 1.81 1.76 1.77 46.5M
2023-11-28 1.79 1.81 1.76 1.79 37.6M
2023-11-27 1.83 1.84 1.78 1.80 57.9M
2023-11-24 1.83 1.87 1.82 1.84 62.5M
2023-11-23 1.83 1.85 1.81 1.83 88.2M
2023-11-22 1.80 1.92 1.79 1.82 126.5M
2023-11-21 1.75 1.82 1.75 1.81 76.9M
2023-11-20 1.74 1.76 1.73 1.74 24.6M
2023-11-17 1.73 1.75 1.72 1.73 19.6M
2023-11-16 1.73 1.75 1.72 1.74 25.7M
2023-11-15 1.75 1.75 1.73 1.73 23.4M
2023-11-14 1.73 1.75 1.72 1.74 18.0M
2023-11-13 1.70 1.74 1.70 1.73 25.5M
2023-11-10 1.72 1.73 1.69 1.70 26.3M
2023-11-09 1.75 1.76 1.72 1.72 23.5M
2023-11-08 1.74 1.76 1.73 1.75 27.8M
2023-11-07 1.75 1.75 1.72 1.73 23.1M
2023-11-06 1.72 1.75 1.72 1.75 26.4M
2023-11-03 1.71 1.73 1.71 1.71 21.0M
2023-11-02 1.74 1.74 1.71 1.71 22.6M
2023-11-01 1.75 1.76 1.73 1.74 26.7M
2023-10-31 1.73 1.76 1.72 1.75 43.7M
2023-10-30 1.71 1.73 1.71 1.72 24.6M
2023-10-27 1.70 1.72 1.69 1.71 19.5M
2023-10-26 1.70 1.71 1.69 1.70 23.9M
2023-10-25 1.69 1.72 1.68 1.71 32.2M
2023-10-24 1.65 1.68 1.64 1.68 27.4M
2023-10-23 1.67 1.68 1.63 1.65 28.8M
2023-10-20 1.66 1.69 1.64 1.67 26.3M
2023-10-19 1.65 1.69 1.64 1.66 30.0M
2023-10-18 1.69 1.70 1.65 1.66 31.1M
2023-10-17 1.69 1.71 1.68 1.70 19.4M
2023-10-16 1.69 1.70 1.67 1.69 22.5M
2023-10-13 1.71 1.72 1.68 1.69 24.0M
2023-10-12 1.69 1.73 1.69 1.72 34.8M
2023-10-11 1.71 1.72 1.68 1.68 26.4M
2023-10-10 1.70 1.73 1.70 1.71 25.5M
2023-10-09 1.74 1.74 1.70 1.71 39.1M
2023-09-28 1.73 1.75 1.73 1.74 20.5M
2023-09-27 1.75 1.75 1.72 1.73 25.6M
2023-09-26 1.75 1.76 1.73 1.75 21.2M
2023-09-25 1.77 1.78 1.74 1.75 29.0M
2023-09-22 1.75 1.78 1.75 1.78 27.8M
2023-09-21 1.76 1.78 1.74 1.76 29.8M
2023-09-20 1.78 1.78 1.75 1.76 35.1M
2023-09-19 1.79 1.81 1.77 1.78 26.0M
2023-09-18 1.79 1.81 1.76 1.80 38.9M
2023-09-15 1.77 1.81 1.75 1.79 49.1M
2023-09-14 1.77 1.77 1.74 1.76 28.3M
2023-09-13 1.77 1.79 1.75 1.77 30.5M
2023-09-12 1.78 1.79 1.76 1.77 26.4M
2023-09-11 1.79 1.80 1.76 1.79 28.7M
2023-09-08 1.80 1.81 1.79 1.80 26.7M
2023-09-07 1.82 1.83 1.79 1.79 33.2M
2023-09-06 1.82 1.84 1.80 1.83 34.5M
2023-09-05 1.88 1.89 1.81 1.82 60.2M
2023-09-04 1.85 1.89 1.84 1.88 46.9M
2023-09-01 1.82 1.88 1.82 1.85 62.8M
2023-08-31 1.84 1.86 1.81 1.82 38.1M
2023-08-30 1.90 1.91 1.84 1.85 49.8M
2023-08-29 1.91 1.92 1.86 1.91 58.4M
2023-08-28 1.94 1.97 1.89 1.90 74.0M
2023-08-25 1.86 1.89 1.83 1.85 46.0M
2023-08-24 1.87 1.89 1.84 1.86 32.8M
2023-08-23 1.89 1.90 1.86 1.87 30.5M
2023-08-22 1.88 1.90 1.86 1.90 40.0M
2023-08-21 1.89 1.92 1.87 1.88 38.6M
2023-08-18 1.93 1.96 1.88 1.89 55.5M
2023-08-17 1.93 1.96 1.89 1.93 62.8M
2023-08-16 1.91 1.97 1.88 1.93 63.6M
2023-08-15 1.93 1.95 1.89 1.92 48.9M
2023-08-14 1.88 1.94 1.88 1.92 47.9M
2023-08-11 1.95 1.96 1.89 1.90 66.1M
2023-08-10 1.94 1.96 1.93 1.95 42.4M
2023-08-09 1.93 1.97 1.92 1.94 58.4M
2023-08-08 1.99 2.00 1.93 1.94 79.8M
2023-08-07 2.04 2.04 1.97 1.99 105.2M
2023-08-04 2.10 2.12 2.03 2.03 175.8M
2023-08-03 2.03 2.14 1.98 2.12 306.7M
2023-08-02 2.05 2.27 2.02 2.14 414.4M
2023-08-01 2.11 2.22 2.04 2.06 350.8M
2023-07-31 1.94 2.15 1.91 2.15 246.1M
2023-07-28 1.89 2.05 1.88 1.95 163.6M
2023-07-27 1.87 1.92 1.84 1.88 82.9M
2023-07-26 1.86 1.96 1.84 1.91 123.0M
2023-07-25 1.81 1.91 1.80 1.87 80.3M
2023-07-24 1.82 1.82 1.76 1.81 65.3M
2023-07-21 1.77 1.83 1.76 1.83 87.3M
2023-07-20 1.74 1.81 1.73 1.77 76.1M
2023-07-19 1.72 1.75 1.71 1.73 29.6M
2023-07-18 1.69 1.72 1.68 1.71 23.0M
2023-07-17 1.69 1.70 1.67 1.70 17.3M
2023-07-14 1.67 1.68 1.66 1.67 11.7M
2023-07-13 1.66 1.68 1.65 1.67 6.6M
2023-07-12 1.67 1.68 1.65 1.66 13.5M
2023-07-11 1.67 1.68 1.66 1.67 8.8M
2023-07-10 1.66 1.68 1.66 1.67 11.8M
2023-07-07 1.65 1.67 1.65 1.66 11.2M
2023-07-06 1.65 1.66 1.64 1.66 10.2M
2023-07-05 1.65 1.67 1.65 1.65 7.4M
2023-07-04 1.66 1.67 1.65 1.66 9.9M
2023-07-03 1.65 1.67 1.64 1.66 12.9M
2023-06-30 1.63 1.65 1.62 1.64 13.9M
2023-06-29 1.63 1.64 1.62 1.63 12.9M
2023-06-28 1.64 1.64 1.61 1.63 11.8M
2023-06-27 1.62 1.65 1.61 1.64 13.4M
2023-06-26 1.64 1.64 1.61 1.61 17.8M
2023-06-21 1.65 1.66 1.64 1.64 15.6M
2023-06-20 1.69 1.69 1.64 1.65 25.5M
2023-06-19 1.71 1.71 1.68 1.69 12.7M
2023-06-16 1.71 1.72 1.70 1.71 10.3M
2023-06-15 1.73 1.73 1.70 1.72 14.4M
2023-06-14 1.72 1.73 1.71 1.73 12.1M
2023-06-13 1.71 1.74 1.71 1.72 12.6M
2023-06-12 1.72 1.72 1.70 1.72 10.0M
2023-06-09 1.72 1.73 1.71 1.72 13.1M
2023-06-08 1.71 1.74 1.70 1.71 25.7M
2023-06-07 1.68 1.72 1.67 1.71 16.0M
2023-06-06 1.72 1.72 1.68 1.68 15.2M
2023-06-05 1.70 1.72 1.69 1.72 14.7M
2023-06-02 1.68 1.70 1.67 1.70 13.3M
2023-06-01 1.66 1.69 1.65 1.67 16.5M
2023-05-31 1.66 1.67 1.65 1.67 10.6M
2023-05-30 1.66 1.67 1.65 1.66 12.3M
2023-05-29 1.68 1.69 1.65 1.66 12.1M
2023-05-26 1.66 1.68 1.64 1.68 15.2M
2023-05-25 1.68 1.68 1.64 1.67 22.8M
2023-05-24 1.68 1.70 1.67 1.68 16.3M
2023-05-23 1.73 1.73 1.68 1.68 21.3M
2023-05-22 1.73 1.73 1.71 1.72 13.9M
2023-05-19 1.76 1.76 1.72 1.73 13.1M
2023-05-18 1.76 1.77 1.75 1.76 9.7M
2023-05-17 1.74 1.76 1.73 1.75 9.3M
2023-05-16 1.76 1.77 1.74 1.75 12.4M
2023-05-15 1.75 1.77 1.73 1.77 20.1M
2023-05-12 1.78 1.78 1.75 1.75 15.4M
2023-05-11 1.76 1.79 1.75 1.77 16.8M
2023-05-10 1.75 1.77 1.74 1.75 13.1M
2023-05-09 1.77 1.78 1.73 1.76 26.1M
2023-05-08 1.76 1.78 1.75 1.77 22.3M
2023-05-05 1.76 1.77 1.74 1.76 16.8M
2023-05-04 1.73 1.77 1.72 1.76 21.8M
2023-04-28 1.67 1.74 1.66 1.73 26.4M
2023-04-27 1.66 1.66 1.64 1.66 8.1M
2023-04-26 1.65 1.67 1.64 1.66 9.7M
2023-04-25 1.64 1.69 1.64 1.67 15.9M
2023-04-24 1.66 1.67 1.64 1.64 11.8M
2023-04-21 1.68 1.69 1.66 1.66 12.3M
2023-04-20 1.69 1.70 1.67 1.69 9.8M
2023-04-19 1.71 1.71 1.68 1.68 8.8M
2023-04-18 1.72 1.72 1.70 1.70 6.0M
2023-04-17 1.71 1.73 1.71 1.72 10.4M
2023-04-14 1.73 1.74 1.70 1.71 11.1M
2023-04-13 1.70 1.73 1.70 1.73 11.8M
2023-04-12 1.69 1.71 1.68 1.71 13.1M
2023-04-11 1.68 1.69 1.66 1.68 12.9M
2023-04-10 1.70 1.71 1.67 1.68 14.7M
2023-04-07 1.69 1.71 1.69 1.70 10.7M
2023-04-06 1.72 1.73 1.69 1.69 18.7M
2023-04-04 1.74 1.75 1.72 1.73 11.7M
2023-04-03 1.74 1.75 1.73 1.74 7.9M
2023-03-31 1.74 1.76 1.73 1.74 15.7M
2023-03-30 1.73 1.74 1.72 1.73 11.4M
2023-03-29 1.75 1.75 1.73 1.73 9.8M
2023-03-28 1.75 1.76 1.74 1.74 11.1M
2023-03-27 1.77 1.78 1.75 1.75 13.0M
2023-03-24 1.78 1.78 1.76 1.77 10.6M
2023-03-23 1.78 1.78 1.76 1.78 10.0M
2023-03-22 1.77 1.78 1.77 1.78 8.2M
2023-03-21 1.77 1.78 1.76 1.77 12.0M
2023-03-20 1.78 1.79 1.76 1.76 17.1M
2023-03-17 1.78 1.79 1.77 1.77 11.5M
2023-03-16 1.79 1.79 1.77 1.77 11.4M
2023-03-15 1.78 1.80 1.78 1.79 16.8M
2023-03-14 1.79 1.80 1.76 1.77 20.6M
2023-03-13 1.77 1.80 1.77 1.79 17.8M
2023-03-10 1.80 1.81 1.77 1.77 20.8M
2023-03-09 1.81 1.82 1.79 1.80 20.1M
2023-03-08 1.81 1.82 1.79 1.80 16.1M
2023-03-07 1.85 1.85 1.81 1.81 25.1M
2023-03-06 1.84 1.86 1.83 1.84 36.3M
2023-03-03 1.83 1.84 1.82 1.83 18.1M
2023-03-02 1.83 1.84 1.82 1.83 20.6M
2023-03-01 1.82 1.84 1.81 1.83 25.5M
2023-02-28 1.81 1.82 1.80 1.82 16.7M
2023-02-27 1.82 1.83 1.80 1.81 19.7M
2023-02-24 1.83 1.84 1.81 1.82 15.1M
2023-02-23 1.83 1.84 1.82 1.82 19.4M
2023-02-22 1.83 1.83 1.81 1.83 16.1M
2023-02-21 1.82 1.84 1.81 1.83 23.1M
2023-02-20 1.81 1.83 1.80 1.83 22.3M
2023-02-17 1.81 1.83 1.80 1.80 23.2M
2023-02-16 1.84 1.86 1.80 1.81 49.2M
2023-02-15 1.84 1.85 1.82 1.83 20.0M
2023-02-14 1.85 1.85 1.83 1.84 20.8M
2023-02-13 1.85 1.86 1.83 1.84 21.4M
2023-02-10 1.83 1.85 1.82 1.85 30.5M
2023-02-09 1.81 1.83 1.80 1.82 17.5M
2023-02-08 1.83 1.83 1.81 1.81 16.1M
2023-02-07 1.82 1.83 1.81 1.83 18.6M
2023-02-06 1.82 1.83 1.80 1.81 23.2M
2023-02-03 1.84 1.84 1.80 1.82 19.4M
2023-02-02 1.84 1.85 1.82 1.84 22.4M
2023-02-01 1.83 1.85 1.82 1.84 30.1M
2023-01-31 1.82 1.83 1.80 1.83 22.5M
2023-01-30 1.84 1.84 1.81 1.83 27.4M
2023-01-20 1.81 1.84 1.80 1.82 18.7M
2023-01-19 1.80 1.81 1.79 1.80 11.9M
2023-01-18 1.78 1.81 1.77 1.80 19.6M
2023-01-17 1.81 1.81 1.77 1.78 19.1M
2023-01-16 1.80 1.82 1.80 1.80 24.3M
2023-01-13 1.79 1.81 1.78 1.80 14.7M
2023-01-12 1.77 1.80 1.77 1.79 19.6M
2023-01-11 1.80 1.80 1.77 1.77 18.8M
2023-01-10 1.81 1.81 1.78 1.79 25.1M
2023-01-09 1.81 1.82 1.80 1.81 23.8M
2023-01-06 1.84 1.85 1.79 1.81 48.2M
2023-01-05 1.91 1.91 1.84 1.85 71.1M
2023-01-04 1.90 1.93 1.88 1.92 56.0M
2023-01-03 1.93 1.94 1.88 1.90 73.0M