Shanghai Xinmei Real Estate Co Ltd Class A (600732)

600732
🏛️ 中国 →
15.47
最終更新: 2025-09-26
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 23.70 24.50 23.30 23.36 18.5M
2021-12-30 22.82 23.65 22.66 23.15 12.8M
2021-12-29 23.61 23.86 22.52 22.95 10.7M
2021-12-28 23.65 23.73 22.38 23.49 13.2M
2021-12-27 23.88 24.65 22.68 23.41 14.6M
2021-12-24 24.25 24.76 23.68 24.02 14.4M
2021-12-23 22.83 24.91 22.49 24.50 18.8M
2021-12-22 23.08 23.64 22.80 23.08 14.1M
2021-12-21 22.60 23.41 22.00 23.13 23.4M
2021-12-20 24.40 24.59 22.41 22.74 35.7M
2021-12-17 25.67 25.99 24.70 24.80 16.4M
2021-12-16 25.32 26.15 25.05 25.76 15.4M
2021-12-15 25.26 25.96 25.00 25.32 14.3M
2021-12-14 25.60 26.06 25.23 25.47 15.5M
2021-12-13 25.77 26.42 25.00 26.00 22.7M
2021-12-10 24.92 26.08 24.84 25.70 24.3M
2021-12-09 25.70 25.70 24.78 24.89 21.4M
2021-12-08 24.50 26.09 24.24 25.70 33.5M
2021-12-07 22.95 24.67 22.71 24.36 34.1M
2021-12-06 22.75 23.35 22.42 22.80 21.3M
2021-12-03 21.06 23.10 21.06 22.75 38.9M
2021-12-02 21.91 22.29 20.14 21.21 46.9M
2021-12-01 23.37 23.86 22.13 22.38 27.2M
2021-11-30 23.25 23.56 22.67 22.83 21.9M
2021-11-29 22.85 24.10 22.80 23.25 22.6M
2021-11-26 21.68 24.10 21.68 23.46 33.2M
2021-11-25 22.07 22.44 21.63 22.13 23.2M
2021-11-24 23.15 23.50 21.60 22.06 36.0M
2021-11-23 23.10 23.95 23.05 23.46 19.3M
2021-11-22 23.66 24.29 23.17 23.45 29.3M
2021-11-19 22.51 24.44 22.47 23.95 40.3M
2021-11-18 23.08 23.23 21.88 22.51 41.9M
2021-11-17 23.93 24.19 22.88 23.30 38.4M
2021-11-16 22.60 24.28 22.55 23.64 34.3M
2021-11-15 23.47 23.95 21.88 23.35 50.4M
2021-11-12 21.21 22.98 21.20 22.98 29.4M
2021-11-11 20.99 22.13 20.70 20.89 32.8M
2021-11-10 20.02 20.94 19.59 20.70 27.7M
2021-11-09 20.71 21.03 19.75 20.02 29.5M
2021-11-08 20.00 20.83 19.97 20.42 24.8M
2021-11-05 21.41 21.45 20.40 20.43 30.1M
2021-11-04 20.20 22.11 19.88 21.45 39.9M
2021-11-03 19.70 20.49 19.45 20.10 35.1M
2021-11-02 18.97 20.77 18.94 20.03 55.5M
2021-11-01 19.20 19.55 18.70 18.88 39.1M
2021-10-29 18.90 19.66 18.48 19.52 45.6M
2021-10-28 19.09 19.25 18.11 18.87 36.5M
2021-10-27 19.15 19.50 18.75 19.00 25.7M
2021-10-26 19.03 19.50 18.51 19.10 37.4M
2021-10-25 17.55 19.34 17.43 18.78 45.0M
2021-10-22 17.59 17.86 17.07 17.58 28.1M
2021-10-21 17.86 18.33 17.41 17.57 50.5M
2021-10-20 16.68 18.10 16.50 17.78 65.0M
2021-10-19 16.10 17.07 15.95 16.45 26.4M
2021-10-18 16.10 16.50 15.95 16.17 23.0M
2021-10-15 16.02 16.58 15.48 16.10 33.6M
2021-10-14 15.27 16.13 15.01 15.82 46.3M
2021-10-13 14.12 15.38 13.86 15.38 37.3M
2021-10-12 14.64 14.79 13.78 13.98 14.1M
2021-10-11 14.52 14.87 14.10 14.66 12.2M
2021-10-08 14.88 15.01 14.45 14.71 17.4M
2021-09-30 15.30 15.30 14.67 14.80 20.7M
2021-09-29 14.35 15.36 14.23 15.02 29.3M
2021-09-28 14.65 15.23 14.38 14.60 20.4M
2021-09-27 14.10 15.00 14.03 14.86 39.7M
2021-09-24 13.30 14.07 13.12 13.74 20.3M
2021-09-23 13.30 13.53 13.25 13.30 11.0M
2021-09-22 13.00 13.58 12.98 13.30 12.2M
2021-09-17 13.29 13.52 12.87 13.38 15.4M
2021-09-16 14.26 14.36 13.25 13.28 32.0M
2021-09-15 14.02 14.66 14.02 14.34 19.2M
2021-09-14 14.20 14.58 14.05 14.13 19.7M
2021-09-13 14.27 14.40 13.80 14.05 20.3M
2021-09-10 14.70 14.70 13.54 14.38 33.1M
2021-09-09 14.30 14.65 14.01 14.63 28.7M
2021-09-08 15.89 16.20 14.33 14.44 68.5M
2021-09-07 15.97 16.47 15.56 15.92 32.1M
2021-09-06 16.41 16.93 15.25 16.08 36.0M
2021-09-03 17.28 17.76 15.59 15.84 67.9M
2021-09-02 15.57 16.93 15.50 16.93 57.4M
2021-09-01 15.98 16.88 14.99 15.39 79.6M
2021-08-31 15.44 15.85 15.00 15.43 99.7M
2021-08-30 13.61 14.41 13.61 14.41 15.6M
2021-08-27 13.40 13.74 13.01 13.10 18.0M
2021-08-26 13.95 13.98 13.51 13.52 15.1M
2021-08-25 13.45 14.09 13.23 13.85 21.3M
2021-08-24 13.39 13.70 13.05 13.44 18.0M
2021-08-23 12.57 13.48 12.54 13.23 17.0M
2021-08-20 12.82 13.14 12.40 12.53 15.8M
2021-08-19 12.70 13.07 12.59 12.93 14.9M
2021-08-18 12.99 13.15 12.66 12.85 12.1M
2021-08-17 13.30 13.48 12.93 12.98 13.6M
2021-08-16 13.36 13.63 13.16 13.31 14.4M
2021-08-13 13.76 13.84 13.13 13.36 19.9M
2021-08-12 13.88 14.02 13.56 13.76 15.0M
2021-08-11 13.93 14.23 13.82 13.95 17.9M
2021-08-10 14.22 14.65 13.80 14.03 25.0M
2021-08-09 14.62 14.69 13.95 14.07 33.1M
2021-08-06 14.80 15.00 14.49 14.70 21.9M
2021-08-05 14.85 15.16 14.67 14.84 24.7M
2021-08-04 13.55 14.98 13.54 14.78 31.7M
2021-08-03 13.40 14.14 13.40 13.67 32.8M
2021-08-02 12.70 13.71 12.54 13.71 43.5M
2021-07-30 11.52 12.51 11.32 12.46 31.4M
2021-07-29 11.36 11.71 11.26 11.51 20.9M
2021-07-28 11.67 11.75 11.01 11.12 26.5M
2021-07-27 12.46 12.95 11.75 11.75 60.9M
2021-07-26 13.06 13.40 13.06 13.06 17.1M
2021-07-23 14.80 15.18 14.44 14.51 24.0M
2021-07-22 14.67 14.90 14.44 14.80 22.0M
2021-07-21 14.48 14.96 14.24 14.68 27.4M
2021-07-20 14.10 14.45 13.92 14.45 20.2M
2021-07-19 14.60 15.06 14.41 14.45 17.1M
2021-07-16 14.85 15.28 14.60 14.69 28.3M
2021-07-15 14.24 15.03 14.21 14.83 30.3M
2021-07-14 14.58 14.69 14.17 14.25 21.1M
2021-07-13 14.55 15.10 14.34 14.75 27.7M
2021-07-12 14.45 14.87 14.23 14.70 30.9M
2021-07-09 14.32 14.63 14.03 14.33 27.0M
2021-07-08 14.60 14.90 14.29 14.39 50.0M
2021-07-07 12.91 14.30 12.80 14.30 39.6M
2021-07-06 13.50 13.50 12.85 13.00 22.8M
2021-07-05 13.08 13.72 13.08 13.58 19.9M
2021-07-02 13.61 13.82 13.40 13.61 21.6M
2021-07-01 13.79 14.08 13.30 13.45 31.0M
2021-06-30 13.43 14.40 13.07 13.92 56.0M
2021-06-29 12.40 13.42 12.23 13.42 37.7M
2021-06-28 12.83 12.90 12.10 12.20 25.7M
2021-06-25 13.05 13.27 12.63 12.94 19.2M
2021-06-24 12.64 13.30 12.63 12.91 25.5M
2021-06-23 12.50 12.69 12.33 12.65 16.9M
2021-06-22 12.75 12.75 12.24 12.39 12.7M
2021-06-21 12.40 12.61 12.08 12.45 16.7M
2021-06-18 12.10 12.51 11.93 12.39 19.1M
2021-06-17 11.86 12.09 11.59 12.09 18.8M
2021-06-16 12.21 12.40 11.83 12.02 20.7M
2021-06-15 12.85 12.99 11.87 12.50 42.5M
2021-06-11 12.89 13.48 12.65 13.18 67.3M
2021-06-10 11.24 12.29 11.21 12.29 31.4M
2021-06-09 11.20 11.26 11.01 11.17 9.7M
2021-06-08 11.45 11.54 11.11 11.18 10.0M
2021-06-07 11.20 11.65 11.18 11.37 11.3M
2021-06-04 11.16 11.33 10.96 11.04 9.6M
2021-06-03 11.46 11.50 11.10 11.24 11.6M
2021-06-02 11.61 12.04 11.33 11.46 15.8M
2021-06-01 11.30 11.80 11.15 11.72 21.8M
2021-05-31 11.26 11.51 10.75 11.43 36.2M
2021-05-28 10.07 11.03 10.07 11.03 28.4M
2021-05-27 9.99 10.10 9.96 10.03 7.1M
2021-05-26 10.07 10.15 9.90 9.98 7.1M
2021-05-25 9.86 10.20 9.82 10.07 10.1M
2021-05-24 9.96 10.01 9.64 9.88 7.7M
2021-05-21 9.94 10.18 9.94 10.00 5.5M
2021-05-20 9.99 10.15 9.88 9.94 7.4M
2021-05-19 10.05 10.46 9.94 10.09 12.9M
2021-05-18 10.87 10.87 9.80 10.05 29.9M
2021-05-17 10.89 11.07 10.84 10.89 7.1M
2021-05-14 10.66 11.07 10.66 10.89 10.0M
2021-05-13 10.70 10.75 10.56 10.65 5.9M
2021-05-12 10.67 10.78 10.62 10.78 4.4M
2021-05-11 11.08 11.09 10.66 10.70 8.4M
2021-05-10 11.05 11.32 10.98 11.09 4.6M
2021-05-07 11.46 11.46 11.07 11.08 6.6M
2021-05-06 11.52 11.53 11.12 11.37 6.9M
2021-04-30 11.60 11.69 11.39 11.53 8.1M
2021-04-29 11.80 11.80 11.55 11.63 6.8M
2021-04-28 11.84 11.94 11.65 11.80 6.2M
2021-04-27 12.09 12.12 11.73 11.82 12.3M
2021-04-26 12.48 12.65 11.92 12.05 29.7M
2021-04-23 11.79 12.28 11.67 12.21 15.5M
2021-04-22 11.43 11.78 11.43 11.67 10.2M
2021-04-21 11.48 11.58 11.30 11.34 6.9M
2021-04-20 11.36 11.68 11.30 11.52 9.8M
2021-04-19 11.35 11.53 11.15 11.39 9.0M
2021-04-16 10.80 11.38 10.78 11.28 14.1M
2021-04-15 10.80 10.89 10.53 10.83 7.7M
2021-04-14 10.80 11.02 10.70 10.80 6.2M
2021-04-13 11.04 11.08 10.67 10.82 10.6M
2021-04-12 11.33 11.34 10.96 11.04 10.1M
2021-04-09 11.73 11.73 11.35 11.36 8.6M
2021-04-08 11.90 11.92 11.70 11.72 8.0M
2021-04-07 12.22 12.28 11.89 11.93 10.9M
2021-04-06 12.11 12.40 12.05 12.27 9.4M
2021-04-02 12.24 12.26 12.07 12.12 6.1M
2021-04-01 12.11 12.34 12.03 12.24 7.1M
2021-03-31 12.18 12.29 11.87 12.11 8.1M
2021-03-30 11.81 12.43 11.81 12.18 14.9M
2021-03-29 12.44 12.50 11.70 11.89 16.3M
2021-03-26 12.51 12.68 12.41 12.44 11.9M
2021-03-25 12.27 12.59 12.11 12.57 14.3M
2021-03-24 12.07 12.38 12.00 12.27 10.9M
2021-03-23 12.29 12.33 12.11 12.20 8.7M
2021-03-22 12.00 12.35 11.95 12.30 10.7M
2021-03-19 12.34 12.37 12.00 12.15 12.7M
2021-03-18 12.37 12.42 12.13 12.40 13.3M
2021-03-17 12.10 12.44 11.80 12.26 16.4M
2021-03-16 11.72 12.16 11.58 12.06 24.5M
2021-03-15 11.48 11.88 11.20 11.39 14.6M
2021-03-12 11.60 11.73 11.37 11.49 9.1M
2021-03-11 11.38 11.62 11.22 11.61 8.6M
2021-03-10 11.50 11.70 11.30 11.37 8.7M
2021-03-09 12.06 12.12 11.25 11.26 21.5M
2021-03-08 12.75 12.90 12.06 12.06 17.8M
2021-03-05 12.38 12.83 12.26 12.71 11.8M
2021-03-04 12.95 13.02 12.50 12.53 12.0M
2021-03-03 12.90 13.07 12.71 13.07 10.3M
2021-03-02 13.32 13.50 12.70 12.97 17.0M
2021-03-01 13.48 13.58 13.05 13.24 10.8M
2021-02-26 13.13 13.36 12.90 13.27 13.9M
2021-02-25 13.50 13.77 13.36 13.48 13.8M
2021-02-24 13.41 13.59 13.18 13.36 15.4M
2021-02-23 14.02 14.08 13.36 13.41 23.4M
2021-02-22 13.69 14.51 13.35 14.00 29.7M
2021-02-19 13.54 13.96 13.15 13.69 59.5M
2021-02-18 15.61 15.90 13.92 13.92 53.0M
2021-02-10 15.00 15.52 14.76 15.47 13.6M
2021-02-09 14.88 15.26 14.73 14.81 16.0M
2021-02-08 15.17 15.30 14.48 14.99 15.3M
2021-02-05 15.67 15.88 14.44 15.15 24.4M
2021-02-04 15.30 15.85 14.91 15.76 16.7M
2021-02-03 17.06 17.53 15.34 15.40 36.8M
2021-02-02 17.54 17.67 16.82 17.04 14.6M
2021-02-01 17.05 17.65 16.82 17.36 11.6M
2021-01-29 17.69 17.85 16.90 17.23 13.3M
2021-01-28 17.59 17.81 17.09 17.47 17.0M
2021-01-27 17.98 18.23 17.10 18.18 15.9M
2021-01-26 18.47 18.78 17.63 17.84 15.1M
2021-01-25 18.96 19.71 18.18 18.42 26.2M
2021-01-22 17.95 19.58 17.95 19.09 32.7M
2021-01-21 16.82 18.45 16.77 18.43 18.9M
2021-01-20 16.70 17.15 16.60 16.77 14.7M
2021-01-19 16.93 17.25 16.60 16.67 14.5M
2021-01-18 17.26 17.43 16.86 17.12 13.0M
2021-01-15 16.99 17.36 16.70 17.35 13.0M
2021-01-14 17.45 17.66 16.65 17.10 19.6M
2021-01-13 18.49 18.68 17.75 17.88 16.2M
2021-01-12 18.35 18.59 17.91 18.31 18.0M
2021-01-11 18.68 19.03 18.00 18.26 22.2M
2021-01-08 19.66 20.20 18.47 19.03 32.1M
2021-01-07 19.20 19.98 19.06 19.56 30.1M
2021-01-06 18.68 19.51 18.41 19.05 28.5M
2021-01-05 17.57 19.30 17.57 19.19 51.6M
2021-01-04 16.20 17.57 16.07 17.57 26.3M