Shanghai Xujiahui Commercial Co Ltd (002561)

002561
🏛️ 中国 →
8.65
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 7.24 7.26 7.18 7.23 1.4M
2021-12-30 7.19 7.22 7.15 7.22 1.3M
2021-12-29 7.17 7.20 7.13 7.18 1.3M
2021-12-28 7.23 7.25 7.15 7.17 1.4M
2021-12-27 7.28 7.28 7.18 7.24 2.2M
2021-12-24 7.12 7.26 7.08 7.24 2.6M
2021-12-23 7.21 7.21 7.12 7.14 1.3M
2021-12-22 7.23 7.27 7.18 7.20 1.2M
2021-12-21 7.12 7.27 7.12 7.23 2.3M
2021-12-20 7.20 7.20 7.10 7.14 1.3M
2021-12-17 7.17 7.25 7.11 7.11 1.7M
2021-12-16 7.08 7.18 7.04 7.17 1.7M
2021-12-15 7.08 7.23 7.03 7.14 2.1M
2021-12-14 7.03 7.07 7.00 7.06 1.1M
2021-12-13 7.10 7.10 7.01 7.03 1.0M
2021-12-10 7.03 7.09 7.00 7.07 1.3M
2021-12-09 6.97 7.05 6.97 7.04 1.4M
2021-12-08 7.03 7.04 6.95 7.01 0.8M
2021-12-07 7.03 7.04 6.99 7.01 0.9M
2021-12-06 7.04 7.08 7.01 7.01 1.1M
2021-12-03 7.00 7.04 6.97 7.04 1.0M
2021-12-02 7.06 7.07 6.96 6.99 1.5M
2021-12-01 6.93 7.08 6.90 7.04 2.0M
2021-11-30 6.90 6.94 6.86 6.91 0.8M
2021-11-29 6.90 6.90 6.83 6.88 1.1M
2021-11-26 6.92 6.99 6.86 6.93 1.5M
2021-11-25 6.96 6.97 6.89 6.92 1.1M
2021-11-24 6.90 6.98 6.89 6.95 0.9M
2021-11-23 6.99 6.99 6.85 6.92 1.1M
2021-11-22 6.80 6.99 6.80 6.97 1.6M
2021-11-19 7.12 7.12 6.90 7.02 3.0M
2021-11-18 6.93 6.93 6.87 6.90 0.6M
2021-11-17 6.90 6.94 6.88 6.92 0.4M
2021-11-16 6.98 6.98 6.89 6.90 0.5M
2021-11-15 6.90 6.94 6.87 6.93 1.0M
2021-11-12 6.87 6.90 6.85 6.88 0.7M
2021-11-11 6.84 6.89 6.82 6.88 0.6M
2021-11-10 6.85 6.85 6.80 6.85 0.5M
2021-11-09 6.83 6.86 6.81 6.84 0.4M
2021-11-08 6.82 6.85 6.78 6.84 0.6M
2021-11-05 6.84 6.88 6.81 6.82 0.5M
2021-11-04 6.84 6.89 6.82 6.88 0.9M
2021-11-03 6.83 6.88 6.81 6.86 0.4M
2021-11-02 6.89 6.93 6.83 6.86 1.1M
2021-11-01 6.90 6.96 6.88 6.92 0.8M
2021-10-29 6.89 7.01 6.86 6.97 0.7M
2021-10-28 6.82 6.89 6.82 6.87 0.8M
2021-10-27 6.97 6.97 6.86 6.89 1.1M
2021-10-26 6.99 7.02 6.90 6.97 0.8M
2021-10-25 6.89 6.93 6.86 6.90 1.3M
2021-10-22 6.98 7.01 6.89 6.92 1.8M
2021-10-21 7.03 7.03 6.95 6.98 1.3M
2021-10-20 7.07 7.11 6.96 6.99 1.3M
2021-10-19 7.04 7.10 7.00 7.06 1.4M
2021-10-18 6.98 7.04 6.96 7.04 1.3M
2021-10-15 7.07 7.09 6.98 6.99 2.6M
2021-10-14 7.20 7.20 7.04 7.08 5.3M
2021-10-13 7.30 7.43 7.11 7.22 10.1M
2021-10-12 7.07 7.50 7.01 7.37 9.6M
2021-10-11 7.05 7.08 6.99 7.07 1.1M
2021-10-08 6.97 7.05 6.97 7.03 1.4M
2021-09-30 6.89 6.95 6.88 6.94 0.6M
2021-09-29 6.91 6.95 6.88 6.89 0.7M
2021-09-28 6.93 6.95 6.88 6.94 0.8M
2021-09-27 7.04 7.09 6.88 6.94 2.0M
2021-09-24 7.14 7.16 7.03 7.04 1.4M
2021-09-23 7.08 7.14 7.07 7.14 1.8M
2021-09-22 6.97 7.07 6.90 7.07 1.3M
2021-09-17 7.06 7.09 6.93 6.99 2.3M
2021-09-16 7.08 7.17 7.03 7.05 1.4M
2021-09-15 7.03 7.10 7.00 7.06 1.2M
2021-09-14 7.16 7.25 7.03 7.06 2.1M
2021-09-13 7.19 7.20 7.08 7.17 1.7M
2021-09-10 7.14 7.25 7.12 7.18 2.3M
2021-09-09 7.12 7.14 7.11 7.14 1.1M
2021-09-08 7.07 7.14 7.04 7.12 1.7M
2021-09-07 7.05 7.07 7.02 7.06 1.4M
2021-09-06 6.96 7.04 6.95 7.04 1.5M
2021-09-03 6.99 6.99 6.92 6.97 1.5M
2021-09-02 6.94 6.97 6.91 6.95 1.0M
2021-09-01 6.86 6.96 6.86 6.95 1.5M
2021-08-31 6.88 6.91 6.83 6.89 1.1M
2021-08-30 6.92 6.92 6.84 6.88 0.9M
2021-08-27 6.93 6.93 6.86 6.90 0.8M
2021-08-26 6.86 6.90 6.86 6.89 1.0M
2021-08-25 6.82 6.87 6.82 6.86 0.5M
2021-08-24 6.86 6.87 6.82 6.82 0.5M
2021-08-23 6.77 6.85 6.77 6.84 0.8M
2021-08-20 6.77 6.78 6.72 6.77 0.4M
2021-08-19 6.77 6.80 6.76 6.77 0.5M
2021-08-18 6.76 6.79 6.73 6.77 0.7M
2021-08-17 6.86 6.90 6.71 6.76 1.1M
2021-08-16 6.86 6.90 6.83 6.86 0.5M
2021-08-13 6.88 6.90 6.83 6.86 0.5M
2021-08-12 6.87 6.93 6.87 6.89 0.5M
2021-08-11 6.88 6.95 6.87 6.90 0.6M
2021-08-10 6.86 6.90 6.86 6.89 0.8M
2021-08-09 6.83 6.90 6.83 6.88 0.7M
2021-08-06 6.89 6.89 6.77 6.86 0.5M
2021-08-05 6.88 6.93 6.77 6.82 0.6M
2021-08-04 6.86 6.93 6.84 6.90 0.5M
2021-08-03 6.82 6.97 6.80 6.86 0.9M
2021-08-02 6.71 6.83 6.71 6.81 0.7M
2021-07-30 6.78 6.81 6.70 6.77 0.4M
2021-07-29 6.77 6.83 6.73 6.79 0.5M
2021-07-28 6.81 6.83 6.68 6.75 0.5M
2021-07-27 6.87 6.98 6.79 6.81 0.5M
2021-07-26 7.00 7.00 6.85 6.86 0.9M
2021-07-23 7.01 7.01 6.96 7.00 0.6M
2021-07-22 7.02 7.05 6.98 7.01 0.6M
2021-07-21 7.04 7.06 6.98 7.00 0.5M
2021-07-20 6.99 7.04 6.96 7.03 0.5M
2021-07-19 6.95 7.04 6.91 7.02 0.6M
2021-07-16 7.02 7.02 6.96 6.96 0.5M
2021-07-15 7.03 7.03 6.92 6.96 1.0M
2021-07-14 7.07 7.08 7.03 7.03 0.5M
2021-07-13 7.06 7.09 7.02 7.08 0.7M
2021-07-12 7.06 7.10 7.04 7.07 0.8M
2021-07-09 7.03 7.06 7.00 7.05 0.6M
2021-07-08 7.10 7.12 7.02 7.02 0.6M
2021-07-07 7.10 7.14 7.07 7.10 0.5M
2021-07-06 7.07 7.10 7.02 7.10 0.6M
2021-07-05 7.05 7.09 7.05 7.07 0.6M
2021-07-02 7.10 7.13 7.05 7.09 0.6M
2021-07-01 7.09 7.15 7.09 7.10 0.6M
2021-06-30 7.10 7.16 7.06 7.12 0.7M
2021-06-29 7.14 7.16 7.08 7.10 1.1M
2021-06-28 7.16 7.17 7.14 7.15 0.9M
2021-06-25 7.15 7.17 7.14 7.14 0.9M
2021-06-24 7.19 7.20 7.15 7.15 0.8M
2021-06-23 7.14 7.22 7.14 7.20 0.7M
2021-06-22 7.20 7.25 7.14 7.18 1.1M
2021-06-21 7.17 7.21 7.12 7.15 0.8M
2021-06-18 7.17 7.17 7.13 7.17 0.8M
2021-06-17 7.20 7.23 7.15 7.16 0.8M
2021-06-16 7.19 7.21 7.15 7.20 0.6M
2021-06-15 7.25 7.26 7.16 7.20 1.2M
2021-06-11 7.35 7.38 7.25 7.28 1.2M
2021-06-10 7.25 7.38 7.23 7.35 1.9M
2021-06-09 7.21 7.28 7.20 7.27 1.4M
2021-06-08 7.17 7.29 7.17 7.24 1.6M
2021-06-07 7.23 7.25 7.16 7.23 1.3M
2021-06-04 7.36 7.40 7.23 7.24 2.4M
2021-06-03 7.23 7.46 7.17 7.40 3.8M
2021-06-02 7.27 7.27 7.20 7.20 1.2M
2021-06-01 7.25 7.30 7.22 7.28 0.8M
2021-05-31 7.27 7.31 7.18 7.30 1.5M
2021-05-28 7.32 7.36 7.24 7.29 1.4M
2021-05-27 7.28 7.32 7.26 7.30 1.1M
2021-05-26 7.25 7.29 7.23 7.26 1.0M
2021-05-25 7.22 7.26 7.19 7.24 1.3M
2021-05-24 7.17 7.25 7.16 7.23 0.8M
2021-05-21 7.12 7.20 7.11 7.18 0.8M
2021-05-20 7.11 7.15 7.08 7.12 1.1M
2021-05-19 7.18 7.18 7.11 7.13 0.9M
2021-05-18 7.17 7.19 7.11 7.18 0.8M
2021-05-17 7.29 7.30 7.15 7.16 1.1M
2021-05-14 7.20 7.30 7.18 7.30 1.3M
2021-05-13 7.16 7.25 7.14 7.22 1.0M
2021-05-12 7.35 7.35 7.20 7.28 1.7M
2021-05-11 7.27 7.35 7.24 7.35 1.0M
2021-05-10 7.24 7.34 7.21 7.28 1.1M
2021-05-07 7.23 7.27 7.20 7.25 0.9M
2021-05-06 7.26 7.38 7.18 7.23 1.4M
2021-04-30 7.35 7.42 7.23 7.25 1.5M
2021-04-29 7.20 7.37 7.20 7.33 1.6M
2021-04-28 7.21 7.26 7.11 7.25 1.6M
2021-04-27 7.16 7.21 7.06 7.20 1.4M
2021-04-26 7.11 7.23 7.03 7.14 1.7M
2021-04-23 7.23 7.23 7.07 7.11 2.0M
2021-04-22 7.30 7.35 7.23 7.23 1.5M
2021-04-21 7.41 7.43 7.32 7.33 1.1M
2021-04-20 7.30 7.53 7.27 7.41 3.5M
2021-04-19 7.33 7.36 7.30 7.32 1.7M
2021-04-16 7.28 7.39 7.21 7.33 1.6M
2021-04-15 7.34 7.40 7.24 7.28 2.8M
2021-04-14 7.10 7.37 7.03 7.29 3.1M
2021-04-13 7.08 7.14 7.06 7.08 0.7M
2021-04-12 7.16 7.22 7.10 7.13 1.1M
2021-04-09 7.15 7.23 7.13 7.17 1.5M
2021-04-08 7.15 7.26 7.11 7.17 2.6M
2021-04-07 7.00 7.15 6.98 7.15 1.9M
2021-04-06 6.98 7.03 6.96 7.01 0.5M
2021-04-02 6.96 7.03 6.93 6.98 1.0M
2021-04-01 6.98 6.99 6.93 6.96 0.8M
2021-03-31 6.95 6.98 6.90 6.97 0.9M
2021-03-30 7.03 7.04 6.95 6.95 0.8M
2021-03-29 7.00 7.07 7.00 7.05 0.9M
2021-03-26 6.96 7.11 6.96 7.07 1.2M
2021-03-25 7.12 7.19 6.95 6.97 2.4M
2021-03-24 7.11 7.24 7.11 7.15 1.2M
2021-03-23 7.25 7.25 7.13 7.15 1.4M
2021-03-22 7.14 7.26 7.14 7.24 1.5M
2021-03-19 7.18 7.20 7.11 7.19 1.8M
2021-03-18 7.23 7.31 7.20 7.21 2.1M
2021-03-17 7.16 7.27 7.12 7.26 2.4M
2021-03-16 7.15 7.17 7.10 7.16 1.3M
2021-03-15 7.04 7.16 7.04 7.13 1.4M
2021-03-12 7.04 7.07 6.95 7.04 0.8M
2021-03-11 6.89 7.03 6.88 7.03 0.8M
2021-03-10 7.03 7.03 6.90 6.90 0.8M
2021-03-09 6.96 7.16 6.83 7.02 1.5M
2021-03-08 7.03 7.08 6.97 6.97 1.3M
2021-03-05 6.89 7.02 6.89 6.98 0.9M
2021-03-04 6.98 6.98 6.88 6.91 0.9M
2021-03-03 6.93 7.00 6.88 6.99 0.8M
2021-03-02 7.05 7.05 6.95 6.96 0.7M
2021-03-01 6.90 7.08 6.88 7.02 1.9M
2021-02-26 6.85 7.03 6.77 6.88 0.9M
2021-02-25 6.90 6.92 6.83 6.86 0.9M
2021-02-24 6.90 6.92 6.81 6.83 1.4M
2021-02-23 6.93 6.95 6.79 6.88 0.7M
2021-02-22 6.89 7.00 6.87 6.94 1.9M
2021-02-19 6.75 6.88 6.70 6.87 1.1M
2021-02-18 6.76 6.78 6.69 6.74 0.7M
2021-02-10 6.59 6.66 6.56 6.65 0.7M
2021-02-09 6.49 6.65 6.45 6.59 1.0M
2021-02-08 6.43 6.51 6.43 6.48 0.4M
2021-02-05 6.48 6.52 6.37 6.43 0.9M
2021-02-04 6.69 6.69 6.36 6.49 2.1M
2021-02-03 6.73 6.75 6.66 6.66 0.8M
2021-02-02 6.72 6.75 6.69 6.73 0.4M
2021-02-01 6.63 6.75 6.63 6.72 0.6M
2021-01-29 6.77 6.79 6.60 6.67 1.0M
2021-01-28 6.85 6.85 6.66 6.78 0.8M
2021-01-27 6.82 6.85 6.78 6.85 0.5M
2021-01-26 6.83 6.84 6.74 6.82 0.9M
2021-01-25 6.97 6.97 6.80 6.82 2.0M
2021-01-22 7.11 7.11 6.98 6.99 0.9M
2021-01-21 7.14 7.17 7.06 7.11 1.0M
2021-01-20 7.14 7.16 7.08 7.14 0.8M
2021-01-19 7.08 7.17 7.02 7.13 1.1M
2021-01-18 7.07 7.10 7.02 7.08 0.6M
2021-01-15 6.98 7.08 6.95 7.05 0.9M
2021-01-14 6.91 7.05 6.89 6.98 1.1M
2021-01-13 7.03 7.04 6.90 6.94 1.0M
2021-01-12 6.98 7.04 6.97 7.01 0.7M
2021-01-11 7.11 7.16 6.93 6.96 1.4M
2021-01-08 7.02 7.16 6.93 7.11 1.4M
2021-01-07 7.15 7.17 6.96 7.04 2.8M
2021-01-06 7.25 7.26 7.15 7.15 1.9M
2021-01-05 7.38 7.38 7.18 7.24 3.9M
2021-01-04 7.53 7.53 7.40 7.41 2.8M