Shenzhen H

002402
🏛️ 中国 →
48.18
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
2023-12-29 14.11 14.30 14.07 14.29 9.2M
2023-12-28 13.76 14.19 13.65 14.12 10.6M
2023-12-27 13.69 13.86 13.57 13.77 8.0M
2023-12-26 13.91 13.93 13.46 13.60 8.6M
2023-12-25 13.78 14.01 13.78 13.96 8.1M
2023-12-22 13.79 13.99 13.68 13.85 12.6M
2023-12-21 13.70 13.97 13.55 13.78 9.0M
2023-12-20 14.05 14.10 13.75 13.81 6.7M
2023-12-19 13.92 14.08 13.84 13.98 6.4M
2023-12-18 14.21 14.24 13.91 13.97 13.3M
2023-12-15 14.10 14.44 13.92 14.28 18.3M
2023-12-14 14.10 14.23 14.01 14.03 11.7M
2023-12-13 14.23 14.27 14.00 14.03 13.6M
2023-12-12 13.85 14.58 13.74 14.18 24.8M
2023-12-11 13.43 13.80 13.21 13.79 11.4M
2023-12-08 13.44 13.69 13.41 13.51 13.4M
2023-12-07 13.23 13.79 13.23 13.44 15.4M
2023-12-06 13.20 13.41 13.13 13.29 9.5M
2023-12-05 13.64 13.66 13.28 13.28 9.8M
2023-12-04 13.75 13.88 13.61 13.70 8.1M
2023-12-01 13.63 13.82 13.50 13.73 7.4M
2023-11-30 13.91 13.94 13.53 13.64 8.7M
2023-11-29 13.94 14.11 13.91 13.96 7.5M
2023-11-28 13.72 14.03 13.71 13.97 8.8M
2023-11-27 13.80 13.98 13.63 13.77 11.6M
2023-11-24 14.20 14.23 13.78 13.82 10.6M
2023-11-23 13.92 14.23 13.85 14.21 8.9M
2023-11-22 14.10 14.15 13.93 13.94 9.9M
2023-11-21 14.42 14.44 14.14 14.17 10.8M
2023-11-20 14.32 14.42 14.21 14.41 9.2M
2023-11-17 14.21 14.35 14.16 14.30 6.8M
2023-11-16 14.41 14.50 14.26 14.27 6.8M
2023-11-15 14.52 14.60 14.40 14.47 11.6M
2023-11-14 14.31 14.47 14.20 14.37 10.7M
2023-11-13 14.19 14.35 14.10 14.30 10.0M
2023-11-10 14.16 14.24 14.00 14.12 6.4M
2023-11-09 14.29 14.39 14.11 14.16 7.9M
2023-11-08 14.38 14.49 14.23 14.30 10.4M
2023-11-07 14.37 14.46 14.27 14.38 9.7M
2023-11-06 14.20 14.41 14.15 14.40 13.0M
2023-11-03 13.65 14.19 13.65 14.13 15.6M
2023-11-02 13.90 14.04 13.64 13.65 8.7M
2023-11-01 13.86 14.03 13.79 13.89 8.7M
2023-10-31 14.13 14.16 13.70 13.87 15.1M
2023-10-30 13.59 14.17 13.52 14.08 20.6M
2023-10-27 13.50 13.72 13.36 13.67 16.7M
2023-10-26 13.21 13.38 12.99 13.38 14.1M
2023-10-25 13.25 13.68 13.07 13.44 17.8M
2023-10-24 13.11 13.27 12.70 13.07 13.8M
2023-10-23 13.07 13.42 13.02 13.09 12.4M
2023-10-20 13.68 13.83 13.12 13.16 24.8M
2023-10-19 14.04 14.71 13.81 13.84 27.2M
2023-10-18 14.18 14.18 13.83 13.83 7.2M
2023-10-17 14.14 14.24 14.01 14.14 7.1M
2023-10-16 14.55 14.64 14.07 14.14 11.3M
2023-10-13 14.52 14.76 14.43 14.65 8.0M
2023-10-12 14.57 14.64 14.44 14.60 7.1M
2023-10-11 14.32 14.67 14.23 14.53 11.6M
2023-10-10 14.27 14.33 14.22 14.28 6.2M
2023-10-09 14.25 14.32 14.08 14.27 9.8M
2023-09-28 14.05 14.32 14.00 14.26 9.4M
2023-09-27 13.87 14.05 13.78 13.94 7.3M
2023-09-26 14.03 14.03 13.89 13.90 5.2M
2023-09-25 14.30 14.34 13.97 14.01 8.5M
2023-09-22 13.83 14.32 13.76 14.30 9.2M
2023-09-21 13.90 14.07 13.84 13.89 7.3M
2023-09-20 14.07 14.14 13.90 13.90 6.7M
2023-09-19 14.25 14.27 13.96 14.08 6.9M
2023-09-18 14.21 14.48 14.10 14.33 8.2M
2023-09-15 14.38 14.47 14.16 14.30 11.5M
2023-09-14 14.59 14.63 14.28 14.37 8.0M
2023-09-13 14.83 14.83 14.39 14.53 8.1M
2023-09-12 14.92 14.97 14.81 14.87 5.5M
2023-09-11 15.10 15.14 14.82 14.90 9.5M
2023-09-08 14.77 15.07 14.76 15.01 6.2M
2023-09-07 15.16 15.16 14.77 14.81 8.0M
2023-09-06 14.95 15.24 14.87 15.21 7.4M
2023-09-05 14.97 15.21 14.95 14.99 8.0M
2023-09-04 14.69 15.08 14.63 15.06 11.4M
2023-09-01 14.45 14.72 14.45 14.65 7.6M
2023-08-31 14.37 14.52 14.30 14.48 10.4M
2023-08-30 14.48 14.73 14.28 14.34 16.5M
2023-08-29 13.81 14.49 13.81 14.37 14.9M
2023-08-28 14.55 14.74 13.94 14.01 11.2M
2023-08-25 14.07 14.16 13.76 13.84 8.0M
2023-08-24 14.05 14.36 14.00 14.13 7.4M
2023-08-23 14.65 14.67 14.02 14.02 11.6M
2023-08-22 14.74 14.82 14.38 14.71 8.5M
2023-08-21 14.92 14.98 14.58 14.59 9.8M
2023-08-18 15.19 15.31 14.93 14.93 6.0M
2023-08-17 15.13 15.37 14.80 15.26 6.2M
2023-08-16 15.31 15.33 15.12 15.12 5.7M
2023-08-15 15.45 15.59 15.16 15.31 5.6M
2023-08-14 15.38 15.47 15.14 15.45 8.7M
2023-08-11 16.09 16.09 15.47 15.51 10.6M
2023-08-10 16.26 16.33 15.96 16.04 7.8M
2023-08-09 16.55 16.67 16.25 16.31 6.2M
2023-08-08 16.68 16.82 16.54 16.60 6.1M
2023-08-07 16.49 16.85 16.37 16.69 12.1M
2023-08-04 16.00 16.47 16.00 16.42 12.6M
2023-08-03 16.02 16.11 15.95 16.01 5.3M
2023-08-02 15.96 16.14 15.93 16.04 4.9M
2023-08-01 16.08 16.10 15.83 16.00 7.3M
2023-07-31 16.15 16.33 15.97 16.05 7.9M
2023-07-28 15.94 16.19 15.74 16.11 6.7M
2023-07-27 16.18 16.27 15.90 15.95 7.6M
2023-07-26 16.45 16.45 16.10 16.16 6.7M
2023-07-25 16.25 16.47 16.18 16.37 6.3M
2023-07-24 16.06 16.27 16.02 16.07 4.8M
2023-07-21 16.21 16.33 16.08 16.12 5.6M
2023-07-20 16.57 16.65 16.19 16.21 10.4M
2023-07-19 16.79 16.87 16.46 16.58 8.0M
2023-07-18 16.77 16.97 16.72 16.77 7.2M
2023-07-17 16.94 17.05 16.69 16.77 8.7M
2023-07-14 17.09 17.28 17.03 17.05 6.5M
2023-07-13 17.09 17.25 16.99 17.09 9.0M
2023-07-12 17.35 17.50 16.98 17.00 15.9M
2023-07-11 16.88 17.42 16.81 17.40 18.5M
2023-07-10 16.88 16.99 16.69 16.77 7.3M
2023-07-07 16.90 17.04 16.58 16.88 8.4M
2023-07-06 16.73 17.05 16.60 16.87 7.4M
2023-07-05 17.06 17.12 16.85 16.88 10.0M
2023-07-04 16.84 17.23 16.75 17.05 17.3M
2023-07-03 16.93 17.20 16.72 16.80 15.1M
2023-06-30 16.30 17.15 16.28 16.98 22.6M
2023-06-29 15.90 16.50 15.85 16.39 15.2M
2023-06-28 15.96 15.99 15.39 15.90 12.5M
2023-06-27 15.92 16.06 15.70 15.96 8.0M
2023-06-26 16.20 16.34 15.87 15.93 9.8M
2023-06-21 16.80 16.80 16.41 16.41 9.6M
2023-06-20 16.56 16.90 16.41 16.81 13.2M
2023-06-19 16.24 16.62 16.20 16.57 13.3M
2023-06-16 16.35 16.38 16.05 16.22 9.5M
2023-06-15 16.16 16.32 16.09 16.27 8.1M
2023-06-14 16.25 16.28 15.93 16.17 7.3M
2023-06-13 16.26 16.28 16.05 16.22 9.0M
2023-06-12 15.70 16.35 15.62 16.22 15.7M
2023-06-09 15.70 15.70 15.26 15.55 11.9M
2023-06-08 15.93 15.95 15.50 15.60 9.2M
2023-06-07 15.89 16.17 15.71 15.99 8.0M
2023-06-06 16.56 16.56 15.86 15.95 14.7M
2023-06-05 16.28 16.66 16.26 16.61 13.3M
2023-06-02 16.18 16.38 15.97 16.33 10.8M
2023-06-01 15.96 16.17 15.81 16.10 8.9M
2023-05-31 15.95 16.06 15.80 15.98 7.8M
2023-05-30 15.86 16.00 15.65 15.96 8.8M
2023-05-29 15.80 16.08 15.78 15.99 8.6M
2023-05-26 15.70 15.85 15.66 15.77 7.2M
2023-05-25 15.63 15.79 15.46 15.71 7.9M
2023-05-24 15.48 15.92 15.46 15.70 8.2M
2023-05-23 15.67 15.77 15.50 15.58 6.9M
2023-05-22 15.65 15.88 15.65 15.75 6.0M
2023-05-19 15.48 15.86 15.41 15.78 9.6M
2023-05-18 15.26 15.52 15.26 15.46 9.4M
2023-05-17 15.40 15.48 15.06 15.26 7.7M
2023-05-16 15.51 15.61 15.35 15.41 6.7M
2023-05-15 14.99 15.61 14.84 15.52 11.3M
2023-05-12 15.22 15.30 14.97 14.99 6.0M
2023-05-11 15.36 15.54 15.19 15.21 7.2M
2023-05-10 15.33 15.50 15.13 15.47 9.4M
2023-05-09 15.65 15.65 15.20 15.22 10.3M
2023-05-08 15.37 15.77 15.28 15.58 10.4M
2023-05-05 15.70 15.74 15.24 15.37 9.1M
2023-05-04 15.62 15.76 15.40 15.66 13.2M
2023-04-28 15.96 16.08 15.59 15.75 15.1M
2023-04-27 15.30 16.25 15.23 15.96 32.5M
2023-04-26 14.99 15.15 14.58 14.81 14.7M
2023-04-25 15.84 15.84 14.79 15.02 23.9M
2023-04-24 15.66 15.94 15.61 15.70 10.8M
2023-04-21 16.99 16.99 15.66 15.66 25.6M
2023-04-20 16.88 17.16 16.86 17.06 9.5M
2023-04-19 16.81 17.18 16.79 16.87 9.9M
2023-04-18 17.30 17.33 16.65 16.89 15.9M
2023-04-17 17.42 17.53 17.25 17.30 8.4M
2023-04-14 17.36 17.49 17.04 17.40 11.1M
2023-04-13 17.89 18.10 17.29 17.36 16.1M
2023-04-12 17.96 18.19 17.75 17.94 12.3M
2023-04-11 17.87 18.19 17.70 17.85 13.0M
2023-04-10 18.46 18.80 17.80 17.88 26.3M
2023-04-07 17.90 18.54 17.88 18.45 23.2M
2023-04-06 17.39 18.30 17.34 17.99 25.6M
2023-04-04 17.36 17.66 17.33 17.50 13.7M
2023-04-03 17.02 17.49 17.02 17.43 16.0M
2023-03-31 17.04 17.10 16.79 17.02 10.0M
2023-03-30 17.00 17.30 16.79 16.98 11.3M
2023-03-29 16.95 17.28 16.85 16.96 13.7M
2023-03-28 17.47 17.51 17.02 17.07 14.5M
2023-03-27 17.64 17.94 17.42 17.63 16.7M
2023-03-24 17.55 17.72 17.33 17.61 15.1M
2023-03-23 17.13 17.65 17.03 17.54 20.1M
2023-03-22 16.95 17.17 16.83 17.13 15.9M
2023-03-21 16.60 16.92 16.50 16.92 10.5M
2023-03-20 16.42 16.79 16.23 16.60 12.8M
2023-03-17 16.30 16.66 16.25 16.33 11.7M
2023-03-16 16.70 16.83 16.09 16.20 15.4M
2023-03-15 16.25 16.99 16.15 16.79 23.7M
2023-03-14 16.55 16.60 15.79 16.14 15.0M
2023-03-13 16.29 16.35 15.88 16.23 13.1M
2023-03-10 16.25 16.55 16.22 16.28 11.2M
2023-03-09 17.17 17.22 16.38 16.49 22.5M
2023-03-08 17.00 17.56 16.86 17.16 26.8M
2023-03-07 17.58 18.11 16.90 16.98 36.6M
2023-03-06 16.71 17.10 16.61 16.90 12.8M
2023-03-03 16.80 17.10 16.45 16.87 15.1M
2023-03-02 16.67 16.93 16.62 16.69 10.3M
2023-03-01 16.43 16.76 16.38 16.66 9.7M
2023-02-28 16.20 16.88 16.20 16.43 13.1M
2023-02-27 16.35 16.39 16.04 16.11 10.6M
2023-02-24 16.52 16.70 16.33 16.43 10.4M
2023-02-23 16.92 17.27 16.54 16.61 17.1M
2023-02-22 16.98 17.35 16.76 17.02 20.4M
2023-02-21 16.55 16.98 16.50 16.71 10.4M
2023-02-20 16.41 16.54 16.17 16.49 10.9M
2023-02-17 16.62 16.85 16.35 16.38 10.8M
2023-02-16 17.29 17.30 16.48 16.62 15.4M
2023-02-15 17.07 17.36 16.92 17.31 14.2M
2023-02-14 16.94 17.36 16.90 17.14 12.3M
2023-02-13 16.70 17.00 16.63 16.94 8.7M
2023-02-10 17.02 17.14 16.65 16.80 9.5M
2023-02-09 16.38 17.09 16.34 17.02 15.3M
2023-02-08 16.67 16.81 16.48 16.51 7.0M
2023-02-07 16.86 16.87 16.45 16.72 8.3M
2023-02-06 16.53 16.75 16.40 16.54 7.7M
2023-02-03 16.80 16.91 16.35 16.74 12.4M
2023-02-02 16.80 17.00 16.68 16.87 11.2M
2023-02-01 16.27 16.82 16.27 16.80 13.8M
2023-01-31 16.25 16.33 16.04 16.27 9.1M
2023-01-30 16.55 16.79 16.18 16.20 13.3M
2023-01-20 16.14 16.49 16.10 16.18 10.6M
2023-01-19 15.73 16.21 15.66 16.17 12.1M
2023-01-18 15.81 15.87 15.62 15.77 7.6M
2023-01-17 15.65 15.89 15.51 15.81 11.2M
2023-01-16 15.34 15.65 15.22 15.57 8.5M
2023-01-13 15.60 15.65 15.18 15.34 12.4M
2023-01-12 15.34 15.85 15.16 15.60 14.9M
2023-01-11 15.35 15.58 15.23 15.28 6.5M
2023-01-10 15.20 15.54 15.10 15.34 9.3M
2023-01-09 15.30 15.46 15.17 15.19 6.9M
2023-01-06 15.40 15.47 15.22 15.30 7.2M
2023-01-05 14.96 15.56 14.95 15.41 14.2M
2023-01-04 14.98 15.12 14.90 14.96 7.8M
2023-01-03 14.58 15.07 14.35 15.01 10.1M