Soochow Securities Co Ltd (601555)

601555
🏛️ 中国 →
9.80
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
2021-12-31 8.82 8.90 8.75 8.86 83.1M
2021-12-30 8.52 8.98 8.51 8.88 95.4M
2021-12-29 8.58 8.62 8.51 8.55 28.5M
2021-12-28 8.62 8.65 8.49 8.58 43.0M
2021-12-27 8.75 8.78 8.58 8.64 38.0M
2021-12-24 8.62 8.85 8.59 8.72 71.7M
2021-12-23 8.55 8.93 8.44 8.68 120.2M
2021-12-14 8.76 8.93 8.73 8.87 102.4M
2021-12-13 8.88 9.05 8.84 8.86 152.7M
2021-12-10 8.98 9.07 8.75 8.90 200.1M
2021-12-09 9.25 9.59 9.19 9.41 93.8M
2021-12-08 9.19 9.31 9.09 9.28 54.0M
2021-12-07 9.29 9.38 9.08 9.18 66.2M
2021-12-06 9.08 9.54 9.04 9.19 119.4M
2021-12-03 8.94 9.07 8.86 9.01 51.3M
2021-12-02 8.87 9.03 8.85 8.93 39.7M
2021-12-01 8.75 8.95 8.72 8.89 34.5M
2021-11-30 8.71 8.92 8.70 8.75 36.6M
2021-11-29 8.65 8.81 8.64 8.67 29.4M
2021-11-26 8.84 8.94 8.82 8.82 26.1M
2021-11-25 9.00 9.06 8.86 8.91 37.9M
2021-11-24 9.03 9.11 8.95 9.01 32.4M
2021-11-23 8.93 9.26 8.91 9.06 65.4M
2021-11-22 8.83 9.10 8.81 8.98 49.3M
2021-11-19 8.61 8.93 8.55 8.89 48.8M
2021-11-18 8.77 8.78 8.61 8.62 24.6M
2021-11-17 8.75 8.86 8.70 8.78 25.4M
2021-11-16 8.69 8.95 8.68 8.79 56.3M
2021-11-15 8.78 8.82 8.67 8.72 23.3M
2021-11-12 8.79 8.79 8.71 8.76 26.8M
2021-11-11 8.61 8.85 8.60 8.81 50.3M
2021-11-10 8.61 8.67 8.54 8.65 28.4M
2021-11-09 8.53 8.66 8.49 8.64 30.6M
2021-11-08 8.40 8.60 8.37 8.52 30.7M
2021-11-05 8.39 8.48 8.37 8.40 25.7M
2021-11-04 8.48 8.50 8.41 8.43 23.4M
2021-11-03 8.46 8.51 8.38 8.43 27.3M
2021-11-02 8.58 8.69 8.34 8.44 47.0M
2021-11-01 8.47 8.69 8.47 8.63 38.7M
2021-10-29 8.49 8.60 8.28 8.47 48.5M
2021-10-28 8.64 8.72 8.45 8.50 44.7M
2021-10-27 8.76 8.87 8.71 8.75 32.8M
2021-10-26 8.85 8.93 8.77 8.78 31.8M
2021-10-25 8.80 8.93 8.63 8.90 49.8M
2021-10-22 8.83 8.90 8.78 8.81 32.1M
2021-10-21 8.90 8.98 8.81 8.85 39.8M
2021-10-20 8.86 8.94 8.78 8.90 32.5M
2021-10-19 8.80 8.97 8.75 8.86 44.0M
2021-10-18 8.77 8.92 8.76 8.80 33.3M
2021-10-15 8.88 8.93 8.74 8.79 34.4M
2021-10-14 8.98 9.03 8.84 8.87 41.6M
2021-10-13 8.98 9.12 8.89 8.99 36.8M
2021-10-12 9.40 9.45 8.86 9.00 84.2M
2021-10-11 9.64 9.78 9.44 9.50 55.7M
2021-10-08 9.96 10.06 9.63 9.65 77.2M
2021-09-30 10.20 10.21 9.85 9.97 80.5M
2021-09-29 10.07 10.16 9.80 10.14 77.1M
2021-09-28 9.73 10.35 9.73 10.20 91.0M
2021-09-27 9.99 10.18 9.65 9.79 90.0M
2021-09-24 10.33 10.49 10.07 10.11 86.5M
2021-09-23 10.44 10.51 10.15 10.42 114.6M
2021-09-22 10.09 10.42 9.98 10.31 111.4M
2021-09-17 9.79 10.45 9.79 10.29 163.9M
2021-09-16 9.84 10.05 9.64 9.68 81.8M
2021-09-15 9.57 10.05 9.53 9.86 108.9M
2021-09-14 10.05 10.08 9.40 9.57 127.8M
2021-09-13 10.15 10.27 10.03 10.16 81.6M
2021-09-10 10.07 10.42 10.01 10.15 121.8M
2021-09-09 10.02 10.15 9.86 10.06 88.3M
2021-09-08 10.26 10.55 10.10 10.17 122.2M
2021-09-07 10.25 10.49 10.01 10.43 145.1M
2021-09-06 9.83 10.60 9.80 10.39 177.1M
2021-09-03 10.15 10.40 9.78 9.79 210.5M
2021-09-02 9.70 9.83 9.55 9.75 144.8M
2021-09-01 9.35 10.20 9.25 9.74 205.1M
2021-08-31 9.11 9.70 9.10 9.46 181.3M
2021-08-30 9.14 9.26 9.01 9.07 88.2M
2021-08-27 9.30 9.42 9.16 9.19 77.5M
2021-08-26 9.63 9.65 9.27 9.30 117.3M
2021-08-25 9.55 9.66 9.46 9.58 95.6M
2021-08-24 9.65 9.86 9.53 9.68 170.0M
2021-08-23 9.94 10.00 9.63 9.69 157.2M
2021-08-20 9.96 10.36 9.63 9.79 236.1M
2021-08-19 10.75 11.19 10.18 10.20 375.1M
2021-08-18 9.03 10.59 9.03 10.59 359.9M
2021-08-17 8.80 9.75 8.71 9.63 310.4M
2021-08-16 8.32 9.08 8.31 8.86 153.5M
2021-08-13 8.26 8.30 8.19 8.25 18.4M
2021-08-12 8.26 8.33 8.25 8.28 16.2M
2021-08-11 8.31 8.41 8.28 8.31 23.3M
2021-08-10 8.28 8.37 8.21 8.36 29.2M
2021-08-09 8.14 8.33 8.11 8.30 32.1M
2021-08-06 8.13 8.19 8.07 8.14 19.6M
2021-08-05 8.17 8.29 8.10 8.13 22.0M
2021-08-04 8.13 8.25 8.07 8.21 25.7M
2021-08-03 8.10 8.30 8.05 8.16 30.5M
2021-08-02 7.85 8.22 7.71 8.14 37.5M
2021-07-30 7.99 7.99 7.83 7.84 21.6M
2021-07-29 8.04 8.10 7.92 8.03 24.4M
2021-07-28 8.08 8.19 7.92 7.95 29.0M
2021-07-27 8.23 8.34 8.08 8.10 32.7M
2021-07-26 8.28 8.50 8.25 8.29 53.0M
2021-07-23 8.24 8.43 8.15 8.31 45.8M
2021-07-22 8.19 8.37 8.18 8.36 30.5M
2021-07-21 8.15 8.28 8.15 8.20 19.4M
2021-07-20 8.10 8.17 8.09 8.15 10.6M
2021-07-19 8.15 8.18 8.09 8.14 14.8M
2021-07-16 8.20 8.25 8.14 8.17 20.1M
2021-07-15 8.15 8.22 8.11 8.19 17.7M
2021-07-14 8.19 8.23 8.11 8.14 15.8M
2021-07-13 8.15 8.25 8.14 8.21 17.9M
2021-07-12 8.17 8.24 8.09 8.18 26.2M
2021-07-09 8.09 8.12 8.05 8.08 15.2M
2021-07-08 8.15 8.18 8.08 8.08 16.3M
2021-07-07 8.09 8.18 8.08 8.12 15.9M
2021-07-06 8.12 8.18 8.08 8.12 15.3M
2021-07-05 8.13 8.18 8.09 8.11 14.7M
2021-07-02 8.26 8.27 8.11 8.13 19.0M
2021-07-01 8.44 8.47 8.16 8.16 19.7M
2021-06-30 8.31 8.38 8.26 8.34 14.2M
2021-06-29 8.42 8.47 8.30 8.31 18.1M
2021-06-28 8.52 8.53 8.38 8.39 22.8M
2021-06-25 8.44 8.59 8.38 8.54 41.4M
2021-06-24 8.38 8.48 8.36 8.39 16.9M
2021-06-23 8.36 8.43 8.31 8.36 18.6M
2021-06-22 8.41 8.50 8.27 8.35 22.6M
2021-06-21 8.25 8.46 8.22 8.37 29.1M
2021-06-18 8.14 8.24 8.12 8.20 15.9M
2021-06-17 8.18 8.22 8.11 8.16 13.7M
2021-06-16 8.10 8.22 8.06 8.14 16.3M
2021-06-15 8.24 8.25 8.10 8.11 20.5M
2021-06-11 8.49 8.50 8.21 8.24 30.1M
2021-06-10 8.47 8.56 8.44 8.46 18.7M
2021-06-09 8.58 8.61 8.47 8.50 17.2M
2021-06-08 8.55 8.64 8.52 8.57 21.6M
2021-06-07 8.48 8.62 8.44 8.55 18.9M
2021-06-04 8.44 8.66 8.41 8.55 30.3M
2021-06-03 8.46 8.57 8.43 8.46 20.8M
2021-06-02 8.65 8.68 8.43 8.46 27.0M
2021-06-01 8.70 8.72 8.50 8.61 34.3M
2021-05-31 8.87 8.87 8.69 8.77 39.7M
2021-05-28 8.83 8.99 8.67 8.88 59.9M
2021-05-27 8.55 8.86 8.51 8.67 40.0M
2021-05-26 8.66 8.76 8.55 8.58 42.5M
2021-05-25 8.39 8.67 8.35 8.61 46.2M
2021-05-24 8.32 8.46 8.30 8.38 20.0M
2021-05-21 8.44 8.48 8.24 8.28 19.0M
2021-05-20 8.26 8.50 8.23 8.41 34.3M
2021-05-19 8.27 8.34 8.23 8.25 13.4M
2021-05-18 8.22 8.37 8.18 8.27 17.7M
2021-05-17 8.28 8.34 8.17 8.22 28.9M
2021-05-14 7.96 8.41 7.94 8.37 53.2M
2021-05-13 7.98 8.05 7.92 7.94 12.4M
2021-05-12 7.95 8.04 7.95 8.01 11.7M
2021-05-11 7.85 8.05 7.85 8.01 18.7M
2021-05-10 7.84 7.89 7.83 7.88 13.9M
2021-05-07 7.86 7.89 7.80 7.85 18.2M
2021-05-06 7.95 8.00 7.84 7.85 23.0M
2021-04-30 8.30 8.35 7.91 7.92 82.8M
2021-04-29 8.55 8.77 8.52 8.69 27.9M
2021-04-28 8.59 8.63 8.52 8.59 14.9M
2021-04-27 8.53 8.69 8.51 8.63 15.1M
2021-04-26 8.66 8.76 8.52 8.53 18.8M
2021-04-23 8.73 8.74 8.56 8.66 24.3M
2021-04-22 8.88 8.92 8.75 8.76 19.1M
2021-04-21 8.80 8.90 8.79 8.82 11.8M
2021-04-20 8.95 9.02 8.84 8.86 25.6M
2021-04-19 8.77 9.02 8.75 8.99 33.7M
2021-04-16 8.82 8.87 8.78 8.80 18.7M
2021-04-15 8.90 8.91 8.75 8.80 23.1M
2021-04-14 8.93 8.98 8.90 8.93 19.0M
2021-04-13 9.03 9.10 8.87 8.93 26.9M
2021-04-12 9.29 9.33 8.98 9.06 37.1M
2021-04-09 9.33 9.42 9.25 9.29 24.2M
2021-04-08 9.48 9.63 9.28 9.35 44.1M
2021-04-07 9.50 9.65 9.48 9.50 26.5M
2021-04-06 9.62 9.76 9.53 9.56 21.2M
2021-04-02 9.79 9.88 9.60 9.63 29.1M
2021-04-01 9.64 9.83 9.40 9.79 42.5M
2021-03-31 9.62 9.95 9.62 9.65 48.2M
2021-03-30 9.65 9.80 9.47 9.67 37.4M
2021-03-29 9.71 9.84 9.62 9.68 36.2M
2021-03-26 9.78 9.90 9.66 9.77 40.4M
2021-03-25 9.67 9.91 9.67 9.82 50.5M
2021-03-24 9.89 10.18 9.75 9.84 86.7M
2021-03-23 9.52 10.15 9.49 9.99 107.8M
2021-03-22 9.08 9.88 9.07 9.66 84.3M
2021-03-19 9.19 9.42 9.10 9.11 41.1M
2021-03-18 9.20 9.29 9.11 9.15 33.1M
2021-03-17 8.96 9.25 8.95 9.18 48.3M
2021-03-16 8.88 9.03 8.84 9.00 26.7M
2021-03-15 8.98 9.00 8.88 8.90 30.3M
2021-03-12 8.99 9.20 8.89 9.11 51.9M
2021-03-11 8.83 9.01 8.73 8.99 39.2M
2021-03-10 8.92 8.94 8.68 8.80 36.2M
2021-03-09 8.78 9.22 8.69 8.98 65.2M
2021-03-08 8.99 9.09 8.76 8.78 57.6M
2021-03-05 8.47 8.72 8.46 8.68 27.5M
2021-03-04 8.57 8.62 8.50 8.51 15.7M
2021-03-03 8.48 8.63 8.46 8.63 19.8M
2021-03-02 8.56 8.58 8.47 8.48 15.2M
2021-03-01 8.58 8.62 8.49 8.54 18.9M
2021-02-26 8.55 8.67 8.54 8.56 17.4M
2021-02-25 8.68 8.77 8.60 8.68 20.8M
2021-02-24 8.68 8.78 8.60 8.66 19.7M
2021-02-23 8.72 8.83 8.64 8.67 20.4M
2021-02-22 8.85 9.00 8.72 8.73 32.6M
2021-02-19 8.58 8.83 8.54 8.82 23.9M
2021-02-18 8.64 8.69 8.53 8.57 21.2M
2021-02-10 8.45 8.50 8.39 8.45 16.3M
2021-02-09 8.32 8.50 8.24 8.47 22.0M
2021-02-08 8.30 8.36 8.22 8.28 15.8M
2021-02-05 8.39 8.48 8.25 8.26 19.5M
2021-02-04 8.69 8.74 8.29 8.37 29.9M
2021-02-03 8.74 8.81 8.69 8.70 18.0M
2021-02-02 8.74 8.82 8.69 8.78 18.6M
2021-02-01 8.83 8.83 8.69 8.74 17.3M
2021-01-29 8.78 8.81 8.65 8.75 20.6M
2021-01-28 8.66 8.83 8.62 8.75 25.7M
2021-01-27 8.70 8.83 8.65 8.71 22.9M
2021-01-26 8.89 9.06 8.75 8.78 32.3M
2021-01-25 9.03 9.06 8.79 8.85 37.1M
2021-01-22 9.14 9.15 9.00 9.02 36.7M
2021-01-21 9.12 9.31 9.08 9.16 39.6M
2021-01-20 9.28 9.28 9.10 9.12 34.4M
2021-01-19 9.22 9.38 9.19 9.28 31.5M
2021-01-18 9.21 9.35 9.18 9.24 25.9M
2021-01-15 9.25 9.38 9.18 9.23 26.9M
2021-01-14 9.31 9.39 9.20 9.21 36.8M
2021-01-13 9.63 9.74 9.30 9.33 50.1M
2021-01-12 9.33 9.77 9.24 9.69 64.1M
2021-01-11 9.71 9.75 9.35 9.37 36.1M
2021-01-08 9.76 9.85 9.63 9.66 34.5M
2021-01-07 9.72 9.84 9.48 9.80 43.2M
2021-01-06 9.89 9.96 9.62 9.71 37.3M
2021-01-05 9.78 9.96 9.70 9.84 45.5M
2021-01-04 9.93 9.99 9.67 9.87 52.2M