Shanghai New Huang Pu Real Estate Co Ltd (600638)

600638
🏛️ 中国 →
6.12
最終更新: 2025-09-29
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 5.73 5.76 5.68 5.73 4.8M
2021-12-30 5.70 5.73 5.65 5.73 4.4M
2021-12-29 5.66 5.75 5.58 5.70 4.9M
2021-12-28 5.58 5.66 5.53 5.66 4.3M
2021-12-27 5.66 5.71 5.58 5.59 5.2M
2021-12-24 5.84 5.85 5.62 5.63 7.3M
2021-12-23 5.72 5.89 5.71 5.83 9.7M
2021-12-22 6.16 6.17 5.85 5.91 25.3M
2021-12-21 5.77 6.25 5.70 6.25 27.9M
2021-12-20 5.57 5.86 5.53 5.68 12.5M
2021-12-17 5.58 5.70 5.55 5.61 7.1M
2021-12-16 5.53 5.75 5.52 5.58 8.0M
2021-12-15 5.50 5.70 5.43 5.61 11.0M
2021-12-14 5.45 5.61 5.41 5.51 9.0M
2021-12-13 5.57 5.66 5.46 5.48 9.7M
2021-12-10 5.68 5.75 5.52 5.59 13.9M
2021-12-09 5.74 5.95 5.71 5.78 19.9M
2021-12-08 6.32 6.46 5.85 6.00 31.3M
2021-12-07 5.81 6.19 5.63 6.19 13.5M
2021-12-06 5.30 5.63 5.29 5.63 12.6M
2021-12-03 5.12 5.13 5.07 5.12 0.8M
2021-12-02 5.08 5.15 5.06 5.08 1.5M
2021-12-01 5.00 5.09 4.98 5.08 0.8M
2021-11-30 5.02 5.04 4.98 5.01 0.7M
2021-11-29 5.02 5.02 4.97 4.98 0.8M
2021-11-26 5.11 5.12 5.03 5.05 0.6M
2021-11-25 5.06 5.12 5.06 5.11 0.7M
2021-11-24 5.11 5.12 5.00 5.06 0.7M
2021-11-23 5.08 5.12 5.07 5.10 0.6M
2021-11-22 5.13 5.13 5.06 5.10 0.9M
2021-11-19 5.02 5.14 5.02 5.14 1.2M
2021-11-18 5.12 5.14 5.01 5.04 1.3M
2021-11-17 5.10 5.16 5.07 5.11 1.1M
2021-11-16 5.11 5.13 5.07 5.10 0.9M
2021-11-15 5.01 5.14 5.01 5.14 1.5M
2021-11-12 5.07 5.07 4.96 5.02 1.2M
2021-11-11 4.90 5.09 4.88 5.05 2.4M
2021-11-10 4.84 4.93 4.80 4.91 1.2M
2021-11-09 4.82 4.84 4.80 4.83 0.8M
2021-11-08 4.80 4.84 4.78 4.80 0.8M
2021-11-05 4.84 4.86 4.78 4.80 1.0M
2021-11-04 4.85 4.88 4.81 4.84 1.1M
2021-11-03 4.82 4.87 4.79 4.85 0.9M
2021-11-02 4.88 4.92 4.76 4.85 1.4M
2021-11-01 4.97 4.97 4.89 4.90 1.1M
2021-10-29 4.83 5.01 4.82 4.97 1.7M
2021-10-28 4.83 4.88 4.81 4.85 1.1M
2021-10-27 4.96 4.98 4.85 4.86 1.4M
2021-10-26 5.00 5.00 4.95 4.96 1.0M
2021-10-25 5.07 5.07 4.98 4.99 1.3M
2021-10-22 5.08 5.17 5.07 5.07 1.0M
2021-10-21 5.11 5.14 5.08 5.09 0.7M
2021-10-20 5.18 5.19 5.09 5.11 1.5M
2021-10-19 5.22 5.23 5.17 5.18 0.7M
2021-10-18 5.17 5.23 5.15 5.22 0.7M
2021-10-15 5.21 5.25 5.14 5.17 1.0M
2021-10-14 5.21 5.26 5.16 5.21 0.6M
2021-10-13 5.23 5.28 5.19 5.20 1.1M
2021-10-12 5.29 5.31 5.21 5.24 1.2M
2021-10-11 5.31 5.37 5.26 5.29 0.9M
2021-10-08 5.19 5.33 5.19 5.31 1.4M
2021-09-30 5.15 5.24 5.10 5.19 1.0M
2021-09-29 5.18 5.25 5.09 5.10 1.3M
2021-09-28 5.18 5.24 5.14 5.21 1.0M
2021-09-27 5.32 5.36 5.12 5.15 1.8M
2021-09-24 5.42 5.44 5.31 5.31 1.6M
2021-09-23 5.24 5.43 5.22 5.42 2.8M
2021-09-22 5.21 5.25 5.14 5.24 2.0M
2021-09-17 5.32 5.34 5.22 5.24 1.8M
2021-09-16 5.39 5.48 5.34 5.35 2.1M
2021-09-15 5.42 5.44 5.36 5.38 1.7M
2021-09-14 5.55 5.56 5.41 5.43 2.5M
2021-09-13 5.44 5.58 5.41 5.56 2.8M
2021-09-10 5.53 5.55 5.41 5.45 3.1M
2021-09-09 5.48 5.54 5.46 5.54 2.4M
2021-09-08 5.42 5.54 5.39 5.53 4.0M
2021-09-07 5.36 5.44 5.33 5.42 2.5M
2021-09-06 5.33 5.37 5.30 5.34 2.8M
2021-09-03 5.23 5.39 5.23 5.33 4.2M
2021-09-02 5.28 5.28 5.21 5.23 2.7M
2021-09-01 5.13 5.40 5.10 5.29 4.9M
2021-08-31 5.06 5.15 5.04 5.13 2.2M
2021-08-30 5.09 5.13 5.04 5.06 1.4M
2021-08-27 5.16 5.17 5.08 5.12 1.4M
2021-08-26 5.15 5.22 5.11 5.16 1.8M
2021-08-25 5.24 5.27 5.13 5.17 3.0M
2021-08-24 5.15 5.38 5.13 5.25 4.8M
2021-08-23 5.05 5.23 5.04 5.16 2.5M
2021-08-20 5.08 5.16 5.01 5.08 2.2M
2021-08-19 5.13 5.27 5.07 5.17 6.0M
2021-08-18 4.90 5.10 4.88 5.05 2.9M
2021-08-17 5.00 5.01 4.90 4.92 1.3M
2021-08-16 4.92 5.00 4.91 4.99 1.3M
2021-08-13 4.91 4.97 4.90 4.92 1.4M
2021-08-12 5.02 5.03 4.93 4.94 1.7M
2021-08-11 4.96 5.05 4.92 5.01 2.7M
2021-08-10 4.96 4.97 4.90 4.94 1.4M
2021-08-09 4.86 4.99 4.84 4.96 1.3M
2021-08-06 4.93 4.93 4.83 4.86 1.0M
2021-08-05 4.98 5.00 4.89 4.93 1.1M
2021-08-04 4.98 5.01 4.94 4.95 0.7M
2021-08-03 4.98 5.03 4.93 5.03 0.8M
2021-08-02 4.89 4.99 4.82 4.98 1.3M
2021-07-30 4.89 4.90 4.81 4.89 0.9M
2021-07-29 4.90 4.92 4.86 4.89 0.8M
2021-07-28 4.98 5.01 4.83 4.86 1.5M
2021-07-27 5.08 5.12 4.98 4.98 1.9M
2021-07-26 5.20 5.20 5.06 5.09 1.4M
2021-07-23 5.20 5.22 5.16 5.21 1.7M
2021-07-22 5.22 5.22 5.17 5.19 1.3M
2021-07-21 5.21 5.24 5.20 5.22 0.9M
2021-07-20 5.23 5.23 5.16 5.21 1.2M
2021-07-19 5.27 5.28 5.17 5.23 1.7M
2021-07-16 5.42 5.44 5.30 5.31 1.8M
2021-07-15 5.36 5.37 5.26 5.32 1.4M
2021-07-14 5.38 5.42 5.35 5.35 1.3M
2021-07-13 5.36 5.41 5.32 5.39 1.3M
2021-07-12 5.52 5.52 5.47 5.48 1.5M
2021-07-09 5.47 5.50 5.42 5.49 1.2M
2021-07-08 5.51 5.58 5.47 5.48 1.2M
2021-07-07 5.54 5.54 5.47 5.48 1.1M
2021-07-06 5.44 5.54 5.43 5.52 1.3M
2021-07-05 5.43 5.45 5.40 5.44 0.9M
2021-07-02 5.45 5.46 5.40 5.41 1.5M
2021-07-01 5.46 5.52 5.45 5.45 1.4M
2021-06-30 5.50 5.55 5.46 5.47 1.4M
2021-06-29 5.57 5.57 5.49 5.50 1.8M
2021-06-28 5.60 5.60 5.55 5.57 1.5M
2021-06-25 5.58 5.63 5.55 5.58 2.0M
2021-06-24 5.63 5.64 5.55 5.58 1.3M
2021-06-23 5.64 5.65 5.61 5.63 1.2M
2021-06-22 5.61 5.65 5.61 5.64 1.2M
2021-06-21 5.60 5.63 5.55 5.61 1.1M
2021-06-18 5.58 5.63 5.56 5.61 1.3M
2021-06-17 5.70 5.70 5.58 5.59 2.8M
2021-06-16 5.66 5.71 5.63 5.70 1.2M
2021-06-15 5.78 5.80 5.66 5.67 2.3M
2021-06-11 5.81 5.87 5.77 5.78 1.9M
2021-06-10 5.86 5.87 5.80 5.80 2.5M
2021-06-09 5.90 5.95 5.81 5.87 4.2M
2021-06-08 5.68 6.07 5.68 5.89 6.5M
2021-06-07 5.79 5.81 5.68 5.70 2.6M
2021-06-04 5.92 5.95 5.76 5.80 5.4M
2021-06-03 5.67 6.15 5.63 5.95 9.2M
2021-06-02 5.68 5.69 5.63 5.66 1.5M
2021-06-01 5.63 5.69 5.63 5.67 1.2M
2021-05-31 5.70 5.70 5.63 5.65 1.4M
2021-05-28 5.75 5.75 5.65 5.66 1.9M
2021-05-27 5.70 5.75 5.68 5.73 1.7M
2021-05-26 5.69 5.76 5.65 5.71 1.8M
2021-05-25 5.68 5.72 5.64 5.69 1.9M
2021-05-24 5.64 5.73 5.64 5.68 1.2M
2021-05-21 5.65 5.66 5.62 5.64 1.0M
2021-05-20 5.71 5.72 5.61 5.64 1.5M
2021-05-19 5.71 5.77 5.68 5.71 1.0M
2021-05-18 5.67 5.77 5.64 5.72 1.3M
2021-05-17 5.78 5.78 5.66 5.66 2.1M
2021-05-14 5.71 5.83 5.70 5.81 2.2M
2021-05-13 5.71 5.74 5.66 5.70 1.4M
2021-05-12 5.67 5.72 5.67 5.71 1.1M
2021-05-11 5.53 5.74 5.53 5.73 3.0M
2021-05-10 5.64 5.64 5.53 5.58 2.2M
2021-05-07 5.63 5.66 5.61 5.63 1.3M
2021-05-06 5.66 5.68 5.62 5.63 1.7M
2021-04-30 5.70 5.71 5.61 5.66 1.8M
2021-04-29 5.67 5.74 5.64 5.68 1.6M
2021-04-28 5.75 5.78 5.63 5.67 3.1M
2021-04-27 5.78 5.78 5.63 5.75 1.5M
2021-04-26 5.85 5.85 5.77 5.80 1.0M
2021-04-23 5.86 5.90 5.79 5.80 1.5M
2021-04-22 5.90 5.94 5.86 5.89 1.6M
2021-04-21 5.92 5.96 5.85 5.87 1.4M
2021-04-20 5.92 5.99 5.91 5.94 2.1M
2021-04-19 5.94 5.98 5.89 5.95 2.0M
2021-04-16 5.79 5.95 5.77 5.92 2.7M
2021-04-15 5.78 5.84 5.78 5.81 1.4M
2021-04-14 5.67 5.82 5.64 5.81 2.3M
2021-04-13 5.74 5.75 5.66 5.67 1.2M
2021-04-12 5.69 5.77 5.68 5.71 1.8M
2021-04-09 5.70 5.70 5.65 5.69 1.6M
2021-04-08 5.73 5.78 5.68 5.70 2.0M
2021-04-07 5.72 5.77 5.68 5.75 1.8M
2021-04-06 5.68 5.76 5.63 5.72 1.8M
2021-04-02 5.62 5.67 5.59 5.65 1.2M
2021-04-01 5.63 5.66 5.59 5.62 1.3M
2021-03-31 5.63 5.68 5.57 5.66 1.4M
2021-03-30 5.75 5.76 5.62 5.63 2.4M
2021-03-29 5.80 5.85 5.76 5.76 1.8M
2021-03-26 5.79 5.81 5.74 5.79 1.4M
2021-03-25 5.87 5.88 5.78 5.79 1.1M
2021-03-24 5.84 5.91 5.83 5.87 1.0M
2021-03-23 5.99 5.99 5.83 5.88 1.8M
2021-03-22 5.95 5.97 5.91 5.95 1.8M
2021-03-19 5.87 5.95 5.84 5.93 2.3M
2021-03-18 5.95 5.95 5.88 5.88 1.3M
2021-03-17 5.95 5.96 5.89 5.96 1.6M
2021-03-16 5.88 5.95 5.84 5.91 1.8M
2021-03-15 5.81 5.92 5.81 5.85 1.8M
2021-03-12 5.74 5.84 5.71 5.81 1.6M
2021-03-11 5.71 5.80 5.70 5.76 1.3M
2021-03-10 5.79 5.79 5.64 5.72 1.6M
2021-03-09 5.79 5.85 5.56 5.75 2.8M
2021-03-08 5.94 5.95 5.77 5.79 2.8M
2021-03-05 5.79 5.90 5.73 5.90 2.2M
2021-03-04 5.81 5.87 5.77 5.79 1.8M
2021-03-03 5.79 5.85 5.74 5.83 1.8M
2021-03-02 5.83 5.90 5.76 5.79 1.8M
2021-03-01 5.73 5.84 5.73 5.82 2.0M
2021-02-26 5.89 5.89 5.70 5.75 3.2M
2021-02-25 5.79 6.05 5.74 5.95 5.7M
2021-02-24 5.71 5.83 5.71 5.77 1.6M
2021-02-23 5.84 5.87 5.73 5.74 2.3M
2021-02-22 5.80 5.99 5.80 5.84 4.4M
2021-02-19 5.55 5.81 5.55 5.80 3.0M
2021-02-18 5.44 5.58 5.43 5.55 2.6M
2021-02-10 5.40 5.46 5.37 5.42 2.1M
2021-02-09 5.43 5.45 5.31 5.38 3.8M
2021-02-08 5.59 5.64 5.36 5.42 3.6M
2021-02-05 5.70 5.79 5.56 5.59 3.3M
2021-02-04 5.88 5.95 5.68 5.72 1.9M
2021-02-03 6.04 6.12 5.87 5.89 2.5M
2021-02-02 5.66 6.14 5.61 6.02 5.2M
2021-02-01 5.69 5.71 5.59 5.66 2.0M
2021-01-29 5.71 5.77 5.55 5.55 4.4M
2021-01-28 5.87 5.87 5.71 5.77 3.9M
2021-01-27 5.81 5.97 5.79 5.84 5.3M
2021-01-26 5.83 6.15 5.83 5.88 16.3M
2021-01-25 6.48 6.48 6.48 6.48 2.7M
2021-01-22 7.92 7.94 6.96 7.20 37.5M
2021-01-21 7.38 7.75 7.32 7.73 6.2M
2021-01-20 7.24 7.48 7.13 7.48 5.0M
2021-01-19 7.22 7.38 7.06 7.29 8.4M
2021-01-18 6.72 7.18 6.72 7.18 8.4M
2021-01-15 6.71 6.83 6.63 6.83 3.8M
2021-01-14 6.54 6.80 6.43 6.75 6.8M
2021-01-13 6.36 6.55 6.24 6.55 5.0M
2021-01-12 5.88 6.37 5.86 6.36 7.7M
2021-01-11 6.35 6.42 5.87 5.88 6.5M
2021-01-08 6.17 6.59 5.81 6.43 12.9M
2021-01-07 6.69 6.73 6.02 6.20 8.7M
2021-01-06 6.65 6.74 6.62 6.69 3.5M
2021-01-05 6.68 6.75 6.64 6.70 4.8M
2021-01-04 7.02 7.02 6.63 6.71 8.5M