SZSE A Share Sub (SZSA1)

SZSA1
🏛️ 中国 →
18,053.83
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
2022-12-30 14,043.90 14,076.78 14,002.27 14,005.65 7,455.2M
2022-12-29 13,948.81 14,066.73 13,930.60 13,980.76 7,853.9M
2022-12-28 14,055.33 14,063.12 13,953.71 13,998.72 9,141.3M
2022-12-27 13,999.22 14,132.52 13,985.47 14,120.73 8,227.4M
2022-12-26 13,805.21 13,981.05 13,805.21 13,958.61 7,717.6M
2022-12-23 13,745.76 13,881.30 13,723.60 13,794.16 6,839.9M
2022-12-22 13,955.31 14,029.18 13,782.06 13,827.84 8,352.7M
2022-12-21 13,942.26 13,986.56 13,822.70 13,873.33 7,015.2M
2022-12-20 14,103.15 14,103.15 13,868.80 13,920.41 7,863.5M
2022-12-19 14,349.55 14,404.08 14,091.70 14,143.64 10,080.8M
2022-12-16 14,353.18 14,401.18 14,283.38 14,360.19 9,074.9M
2022-12-15 14,375.14 14,457.00 14,327.87 14,440.38 9,223.3M
2022-12-14 14,419.85 14,462.14 14,364.52 14,394.24 9,890.1M
2022-12-13 14,492.17 14,493.66 14,381.89 14,396.64 10,050.7M
2022-12-12 14,561.35 14,566.23 14,484.61 14,492.54 12,018.3M
2022-12-09 14,489.95 14,635.17 14,442.98 14,622.79 14,850.8M
2022-12-08 14,497.70 14,531.49 14,421.90 14,480.67 11,595.4M
2022-12-07 14,450.39 14,626.37 14,441.11 14,517.50 13,001.2M
2022-12-06 14,339.15 14,576.81 14,321.34 14,492.14 13,501.1M
2022-12-05 14,356.53 14,415.68 14,303.50 14,395.95 15,760.0M
2022-12-02 14,288.01 14,381.93 14,247.76 14,264.30 11,670.4M
2022-12-01 14,343.98 14,430.46 14,318.99 14,320.70 15,684.7M
2022-11-30 14,075.53 14,163.49 14,040.84 14,122.80 15,348.4M
2022-11-29 13,847.21 14,128.18 13,843.16 14,098.03 15,327.4M
2022-11-28 13,614.34 13,772.89 13,549.92 13,767.57 11,006.1M
2022-11-25 13,892.90 13,936.10 13,833.06 13,862.53 10,316.8M
2022-11-24 14,008.99 14,062.24 13,892.52 13,929.17 9,577.8M
2022-11-23 13,947.37 14,016.63 13,784.12 13,949.67 10,439.5M
2022-11-22 14,128.24 14,177.42 13,934.46 13,987.92 11,320.2M
2022-11-21 14,094.39 14,159.15 14,003.20 14,155.13 11,566.6M
2022-11-18 14,275.45 14,378.57 14,201.82 14,213.56 13,946.3M
2022-11-17 14,237.31 14,265.06 14,082.18 14,265.06 12,479.3M
2022-11-16 14,410.77 14,474.07 14,263.63 14,282.99 13,391.5M
2022-11-15 14,110.96 14,430.17 14,071.45 14,430.17 16,112.1M
2022-11-14 14,208.63 14,315.16 14,069.84 14,127.78 16,611.6M
2022-11-11 14,259.54 14,329.52 14,092.78 14,161.23 18,292.1M
2022-11-10 13,938.88 13,957.66 13,790.83 13,867.20 11,447.8M
2022-11-09 14,173.34 14,219.28 14,046.16 14,053.74 10,504.1M
2022-11-08 14,240.80 14,253.64 14,053.47 14,165.15 10,842.4M
2022-11-07 14,217.57 14,330.25 14,145.22 14,247.53 13,698.7M
2022-11-04 13,790.61 14,271.02 13,790.61 14,221.72 15,146.6M
2022-11-03 13,686.27 13,828.04 13,671.10 13,780.14 11,246.3M
2022-11-02 13,607.49 13,921.74 13,585.83 13,827.74 14,365.2M
2022-11-01 13,247.35 13,645.62 13,215.08 13,645.62 13,704.7M
2022-10-31 13,098.94 13,371.22 13,095.77 13,216.96 13,234.5M
2022-10-28 13,550.85 13,600.43 13,181.20 13,223.06 13,238.5M
2022-10-27 13,784.31 13,838.66 13,665.83 13,665.83 12,730.9M
2022-10-26 13,556.87 13,892.50 13,547.45 13,752.51 12,682.7M
2022-10-25 13,531.46 13,678.92 13,361.43 13,525.29 10,977.7M
2022-10-24 13,867.15 14,037.85 13,519.61 13,594.95 11,782.1M
2022-10-21 13,927.02 13,983.65 13,824.49 13,880.15 9,044.2M
2022-10-20 13,916.97 14,142.89 13,769.08 13,938.45 10,292.7M
2022-10-19 14,178.44 14,233.12 14,017.15 14,017.15 9,544.0M
2022-10-18 14,266.17 14,326.34 14,154.71 14,221.11 10,671.8M
2022-10-17 14,057.81 14,202.92 14,035.38 14,188.77 11,323.3M
2022-10-14 13,873.44 14,207.80 13,842.94 14,137.24 12,296.7M
2022-10-13 13,680.83 13,885.81 13,648.60 13,750.75 10,455.3M
2022-10-12 13,432.78 13,776.76 13,221.84 13,776.56 10,911.2M
2022-10-11 13,416.32 13,496.21 13,330.65 13,445.23 7,928.1M
2022-10-10 13,713.27 13,729.35 13,347.30 13,374.44 8,913.0M
2022-09-30 13,886.55 13,933.84 13,699.57 13,700.47 7,974.9M
2022-09-29 14,012.15 14,040.31 13,809.63 13,879.46 8,438.2M
2022-09-28 14,154.79 14,154.79 13,854.21 13,854.21 8,845.8M
2022-09-27 13,978.06 14,201.74 13,928.13 14,201.74 9,290.7M
2022-09-26 13,879.45 14,158.96 13,863.34 13,931.45 9,307.8M
2022-09-23 14,112.83 14,164.97 13,850.83 13,986.58 9,564.9M
2022-09-22 14,133.43 14,284.67 14,098.64 14,123.67 9,116.2M
2022-09-21 14,290.36 14,307.48 14,127.11 14,242.93 9,391.3M
2022-09-20 14,327.24 14,440.72 14,270.13 14,338.77 8,683.9M
2022-09-19 14,285.22 14,382.07 14,168.55 14,241.07 9,557.6M
2022-09-16 14,604.05 14,626.02 14,310.27 14,310.27 12,726.1M
2022-09-15 15,024.80 15,035.80 14,521.22 14,647.60 13,316.0M
2022-09-14 14,931.60 15,046.05 14,871.43 14,961.68 10,054.7M
2022-09-13 15,167.27 15,204.86 15,087.99 15,150.61 10,875.7M
2022-09-09 14,969.35 15,102.32 14,930.75 15,092.56 11,435.2M
2022-09-08 15,068.09 15,077.54 14,916.94 14,926.28 10,649.6M
2022-09-07 14,921.89 15,113.87 14,897.51 15,056.08 11,267.0M
2022-09-06 14,869.41 14,997.16 14,771.13 14,993.48 11,421.0M
2022-09-05 14,824.78 14,884.97 14,736.70 14,839.59 9,902.2M
2022-09-02 14,934.76 14,949.26 14,795.53 14,869.69 9,844.4M
2022-09-01 14,980.79 15,105.62 14,862.31 14,882.40 11,334.2M
2022-08-31 15,132.61 15,207.77 14,922.17 15,013.79 14,147.1M
2022-08-30 15,265.44 15,297.56 15,127.04 15,210.65 11,956.3M
2022-08-29 15,134.89 15,304.33 15,108.61 15,270.84 11,467.8M
2022-08-26 15,428.26 15,514.61 15,298.26 15,323.62 12,109.4M
2022-08-25 15,409.48 15,446.38 15,179.56 15,375.53 13,173.5M
2022-08-24 15,850.55 15,859.11 15,340.17 15,357.88 15,634.3M
2022-08-23 15,846.32 15,901.88 15,750.26 15,813.19 12,810.4M
2022-08-22 15,640.38 15,880.34 15,603.50 15,874.97 14,045.1M
2022-08-19 15,873.46 15,895.39 15,688.20 15,688.20 15,213.7M
2022-08-18 15,939.37 15,963.84 15,862.51 15,888.58 14,022.8M
2022-08-17 15,842.33 16,007.06 15,727.77 15,986.72 15,450.3M
2022-08-16 15,828.26 15,933.67 15,791.86 15,827.59 13,304.2M
2022-08-15 15,728.88 15,905.65 15,720.84 15,814.84 13,212.6M
2022-08-12 15,805.32 15,856.58 15,759.75 15,762.16 14,064.8M
2022-08-11 15,594.75 15,832.55 15,522.76 15,831.10 15,204.4M
2022-08-10 15,613.49 15,670.07 15,440.46 15,513.16 11,821.7M
2022-08-09 15,581.60 15,652.60 15,528.79 15,649.69 11,678.2M
2022-08-08 15,533.92 15,615.60 15,507.46 15,612.96 12,121.0M
2022-08-05 15,341.81 15,579.52 15,294.54 15,570.96 13,382.4M
2022-08-04 15,287.09 15,348.00 15,123.72 15,299.61 11,370.5M
2022-08-03 15,404.88 15,590.83 15,149.02 15,194.41 15,140.2M
2022-08-02 15,545.29 15,561.67 15,225.42 15,367.24 18,228.4M
2022-08-01 15,523.58 15,747.88 15,416.47 15,739.82 13,391.3M
2022-07-29 15,772.19 15,798.55 15,525.97 15,553.49 14,476.1M
2022-07-28 15,807.63 15,913.04 15,730.69 15,758.14 15,187.5M
2022-07-27 15,700.22 15,771.44 15,635.11 15,721.32 11,963.8M
2022-07-26 15,606.01 15,789.05 15,552.88 15,732.56 11,484.3M
2022-07-25 15,704.66 15,739.55 15,532.90 15,584.26 12,556.1M
2022-07-22 15,850.20 15,916.04 15,581.22 15,714.13 13,004.4M
2022-07-21 15,901.19 15,973.97 15,789.14 15,789.14 14,724.6M
2022-07-20 15,910.22 16,004.27 15,868.37 15,937.70 13,626.4M
2022-07-19 15,875.69 15,933.28 15,720.53 15,837.99 13,728.1M
2022-07-18 15,788.83 15,919.19 15,596.04 15,885.71 14,951.9M
2022-07-15 15,916.09 16,081.52 15,730.85 15,730.85 16,031.2M
2022-07-14 15,813.39 16,087.07 15,779.06 15,969.96 14,260.4M
2022-07-13 15,765.27 15,918.89 15,615.09 15,850.38 14,060.1M
2022-07-12 15,982.11 16,033.59 15,703.51 15,757.17 13,761.7M
2022-07-11 16,209.42 16,209.42 15,850.44 15,979.94 14,703.8M
2022-07-08 16,461.87 16,507.34 16,271.99 16,282.76 14,738.3M
2022-07-07 16,240.24 16,413.58 16,121.99 16,379.21 15,616.0M
2022-07-06 16,375.08 16,453.55 16,077.66 16,217.99 16,159.5M
2022-07-05 16,528.57 16,609.77 16,200.42 16,422.07 17,144.3M
2022-07-04 16,219.53 16,488.84 16,140.53 16,488.84 15,829.8M
2022-07-01 16,328.03 16,380.67 16,209.37 16,278.52 14,785.6M
2022-06-30 16,088.35 16,417.96 16,088.35 16,323.74 16,427.8M
2022-06-29 16,366.12 16,452.44 16,052.86 16,070.04 19,583.0M
2022-06-28 16,221.20 16,446.22 16,087.86 16,422.37 17,459.8M
2022-06-27 16,117.91 16,331.28 16,117.91 16,222.91 17,039.9M
2022-06-24 15,876.80 16,050.04 15,830.20 16,044.34 16,050.6M
2022-06-23 15,521.57 15,826.79 15,400.00 15,826.79 15,988.2M
2022-06-22 15,727.21 15,736.65 15,478.21 15,485.52 14,971.8M
2022-06-21 15,773.23 15,855.38 15,548.50 15,705.14 16,463.0M
2022-06-20 15,680.85 15,911.97 15,639.08 15,784.53 16,998.7M
2022-06-17 15,226.00 15,617.20 15,213.90 15,586.62 16,619.5M
2022-06-16 15,351.55 15,512.47 15,294.22 15,356.74 18,952.8M
2022-06-15 15,230.27 15,613.88 15,212.67 15,337.71 22,644.2M
2022-06-14 14,978.06 15,197.88 14,712.95 15,192.38 17,367.0M
2022-06-13 15,063.70 15,232.96 15,011.29 15,160.67 16,252.3M
2022-06-10 14,822.88 15,209.60 14,811.37 15,204.15 16,264.5M
2022-06-09 15,159.14 15,163.20 14,854.02 14,916.37 14,662.8M
2022-06-08 15,085.95 15,202.87 14,918.70 15,193.93 15,721.5M
2022-06-07 15,071.30 15,156.26 14,970.50 15,069.13 14,720.7M
2022-06-06 14,691.26 15,075.67 14,647.98 15,071.83 16,687.6M
2022-06-02 14,508.52 14,691.02 14,480.65 14,679.37 12,873.9M
2022-06-01 14,509.70 14,616.85 14,459.73 14,564.91 12,893.9M
2022-05-31 14,263.36 14,553.04 14,172.10 14,533.43 14,309.0M
2022-05-30 14,178.77 14,277.77 14,099.92 14,256.64 11,266.7M
2022-05-27 14,222.26 14,335.54 14,016.60 14,100.81 11,779.2M
2022-05-26 14,041.50 14,201.31 13,834.27 14,113.94 13,041.8M
2022-05-25 13,923.15 14,025.53 13,856.58 14,024.54 11,157.1M
2022-05-24 14,383.53 14,383.53 13,925.46 13,925.46 15,160.6M
2022-05-23 14,431.23 14,439.25 14,273.19 14,404.99 13,946.1M
2022-05-20 14,232.38 14,411.94 14,207.63 14,411.94 15,498.1M
2022-05-19 13,884.40 14,153.77 13,863.16 14,153.77 12,606.1M
2022-05-18 14,148.18 14,212.25 14,024.85 14,096.35 11,610.2M
2022-05-17 13,954.05 14,124.26 13,909.32 14,123.53 11,528.5M
2022-05-16 14,148.90 14,205.15 13,917.25 13,950.34 12,656.6M
2022-05-13 14,040.60 14,087.06 13,885.79 14,030.79 11,749.9M
2022-05-12 13,865.15 14,045.76 13,836.20 13,947.52 12,236.7M
2022-05-11 13,728.41 14,248.49 13,723.46 13,965.30 17,101.9M
2022-05-10 13,325.05 13,748.85 13,274.00 13,716.38 13,796.0M
2022-05-09 13,501.09 13,657.66 13,445.34 13,529.49 10,626.9M
2022-05-06 13,539.86 13,713.74 13,506.64 13,583.30 12,601.3M
2022-05-05 13,732.37 14,005.47 13,692.89 13,880.27 14,744.2M
2022-04-29 13,468.05 13,858.15 13,357.10 13,847.47 16,738.1M
2022-04-28 13,323.85 13,493.90 13,186.77 13,350.39 14,178.5M
2022-04-27 12,674.30 13,380.10 12,669.96 13,380.08 16,509.7M
2022-04-26 13,064.61 13,249.19 12,787.26 12,819.24 15,143.6M
2022-04-25 13,614.58 13,647.59 13,035.23 13,035.51 15,980.8M
2022-04-22 13,836.02 14,005.55 13,685.61 13,880.00 12,213.0M
2022-04-21 14,227.66 14,354.60 13,863.04 13,920.69 13,678.9M
2022-04-20 14,592.77 14,620.03 14,266.67 14,307.04 12,833.1M
2022-04-19 14,682.02 14,782.22 14,547.00 14,608.64 12,005.9M
2022-04-18 14,513.44 14,705.98 14,390.78 14,681.66 12,253.6M
2022-04-15 14,599.02 14,739.33 14,507.02 14,627.29 14,347.9M
2022-04-14 14,644.91 14,801.27 14,551.07 14,710.23 13,243.8M
2022-04-13 14,652.96 14,747.35 14,526.25 14,526.25 13,446.9M
2022-04-12 14,468.18 14,760.85 14,363.10 14,760.85 14,435.3M
2022-04-11 14,911.14 14,911.14 14,417.14 14,464.21 14,729.2M
2022-04-08 15,051.60 15,068.60 14,814.26 15,015.47 14,745.6M
2022-04-07 15,187.96 15,318.15 15,024.76 15,025.62 14,990.9M
2022-04-06 15,337.82 15,359.47 15,176.18 15,277.75 15,400.8M
2022-04-01 15,110.96 15,405.97 15,072.29 15,346.80 14,184.3M
2022-03-31 15,323.04 15,336.93 15,174.05 15,209.15 14,694.1M
2022-03-30 15,022.29 15,391.82 15,011.87 15,391.82 14,946.6M
2022-03-29 15,039.58 15,124.06 14,881.23 14,928.56 11,993.3M
2022-03-28 15,021.33 15,127.01 14,853.58 14,997.41 12,190.3M
2022-03-25 15,456.01 15,475.59 15,151.51 15,151.51 12,145.8M
2022-03-24 15,485.87 15,543.15 15,296.91 15,443.65 12,531.7M
2022-03-23 15,529.00 15,607.69 15,425.91 15,573.10 12,586.1M
2022-03-22 15,500.42 15,575.39 15,398.06 15,460.32 13,200.2M
2022-03-21 15,544.51 15,650.08 15,383.62 15,536.69 14,565.6M
2022-03-18 15,339.13 15,522.83 15,238.14 15,472.70 13,766.2M
2022-03-17 15,347.44 15,685.06 15,334.05 15,424.16 17,356.3M
2022-03-16 14,765.69 15,103.49 14,220.91 15,061.44 17,348.9M
2022-03-15 14,995.51 15,167.94 14,479.20 14,479.20 17,129.4M
2022-03-14 15,456.27 15,548.69 15,139.83 15,139.83 12,885.0M
2022-03-11 15,287.73 15,642.91 15,114.41 15,621.42 14,164.2M
2022-03-10 15,589.28 15,671.04 15,476.01 15,525.52 14,401.4M
2022-03-09 15,414.06 15,483.87 14,555.95 15,194.47 17,669.2M
2022-03-08 15,806.19 15,880.06 15,283.58 15,366.81 16,162.5M
2022-03-07 16,228.04 16,228.04 15,716.90 15,779.63 14,523.1M
2022-03-04 16,427.19 16,571.29 16,280.13 16,340.65 13,739.2M
2022-03-03 16,814.42 16,825.80 16,550.58 16,568.25 14,042.6M
2022-03-02 16,833.16 16,833.16 16,650.75 16,750.40 11,741.7M
2022-03-01 16,934.03 16,964.11 16,809.25 16,928.21 12,579.8M
2022-02-28 16,814.37 16,889.27 16,665.51 16,886.91 12,459.8M
2022-02-25 16,795.93 16,993.91 16,795.93 16,833.18 13,679.0M
2022-02-24 16,891.02 16,991.05 16,432.90 16,631.53 19,290.9M
2022-02-23 16,716.41 17,009.32 16,716.41 17,005.20 13,703.6M
2022-02-22 16,796.92 16,796.92 16,586.84 16,687.84 13,715.8M
2022-02-21 16,898.36 16,946.34 16,822.90 16,906.27 13,459.6M
2022-02-18 16,735.26 16,892.53 16,712.14 16,891.87 11,567.9M
2022-02-17 16,767.34 16,931.00 16,719.94 16,845.71 11,443.0M
2022-02-16 16,821.53 16,874.77 16,741.41 16,787.30 10,137.0M
2022-02-15 16,494.56 16,750.04 16,488.71 16,748.73 10,977.4M
2022-02-14 16,491.11 16,666.46 16,377.03 16,469.60 13,048.0M
2022-02-11 16,767.27 16,883.14 16,574.28 16,596.56 14,826.4M
2022-02-10 16,989.29 16,989.29 16,741.04 16,857.21 13,926.9M
2022-02-09 16,718.83 16,995.02 16,670.39 16,981.76 14,693.4M
2022-02-08 16,857.23 16,857.55 16,379.98 16,723.36 13,342.8M
2022-02-07 17,016.44 17,108.69 16,832.28 16,888.06 12,827.5M
2022-01-28 16,961.88 17,009.26 16,600.90 16,726.68 11,863.9M
2022-01-27 17,264.84 17,285.71 16,811.14 16,815.52 12,091.2M
2022-01-26 17,246.21 17,345.25 17,043.37 17,294.24 11,406.9M
2022-01-25 17,593.73 17,685.27 17,171.78 17,173.25 14,472.8M
2022-01-24 17,497.05 17,736.93 17,468.30 17,672.62 12,129.8M
2022-01-21 17,750.96 17,797.90 17,559.47 17,607.05 14,519.0M
2022-01-20 17,806.54 17,961.52 17,757.59 17,818.83 16,907.4M
2022-01-19 18,042.30 18,088.76 17,720.87 17,829.99 15,842.5M
2022-01-18 18,028.27 18,127.86 17,928.43 18,061.16 16,855.7M
2022-01-17 17,774.53 18,039.93 17,769.84 18,026.24 16,036.9M
2022-01-14 17,638.57 17,845.36 17,620.00 17,758.93 16,095.8M
2022-01-13 18,123.40 18,123.40 17,743.58 17,743.58 15,503.1M
2022-01-12 17,967.21 18,104.74 17,938.19 18,098.57 15,297.4M
2022-01-11 18,074.75 18,114.08 17,823.35 17,850.27 16,191.2M
2022-01-10 17,952.56 18,109.73 17,813.88 18,080.72 16,675.2M
2022-01-07 18,134.14 18,192.03 17,986.59 18,001.25 19,123.9M
2022-01-06 18,112.70 18,194.66 17,944.55 18,109.00 17,284.7M
2022-01-05 18,513.83 18,532.83 18,159.02 18,229.79 19,496.9M
2022-01-04 18,743.67 18,751.16 18,425.51 18,563.06 18,807.1M