UNIGROUP GUOXIN MICROELECT-A
ﾕﾆｸﾞﾙ-ﾌﾟ ｸﾞｵｼﾝ ﾏｲｸﾛｴﾚｸ-A
銘柄コード：Z8846

ティッカー：002049

  • 株価 (CNY)
    64.920
  • 前日比
    -0.980 (-1.48%)
  • 出来高
    8,873,197

  • 2026/04/03
    15:00
    (現地時刻)
    15分遅れ
期間：
日足
週足
月足
     ※最大90件まで表示
日付
始値
高値
安値
終値
出来高
概算売買代金
2026/04/03 66.220 66.380 64.800 64.920 8,873,197 581,904,259
2026/04/02 67.400 67.400 65.420 65.900 11,357,588 755,620,329
2026/04/01 67.300 67.670 66.930 67.400 10,350,853 696,871,178
2026/03/31 67.400 68.180 65.900 66.040 12,649,762 846,016,082
2026/03/30 66.800 67.650 66.000 67.630 11,458,517 767,949,809
2026/03/27 66.730 68.540 66.630 67.890 8,676,752 585,225,230
2026/03/26 68.600 68.760 67.490 67.720 9,169,740 624,849,007
2026/03/25 67.900 69.350 67.820 68.980 12,357,408 846,636,915
2026/03/24 67.500 67.600 66.000 67.400 11,517,091 773,084,733
2026/03/23 69.000 69.000 66.410 66.480 18,827,290 1,275,031,147
2026/03/20 72.510 73.000 70.300 70.360 14,502,320 1,037,532,228
2026/03/19 73.230 73.370 72.060 72.500 13,845,863 1,007,840,367
2026/03/18 73.200 74.780 72.600 74.600 14,970,293 1,104,732,771
2026/03/17 74.630 74.700 72.600 72.710 12,438,041 916,186,100
2026/03/16 73.740 74.660 72.700 74.570 14,241,824 1,052,720,025
2026/03/13 74.530 74.950 73.620 73.740 12,647,437 938,566,299
2026/03/12 75.010 76.340 74.420 75.210 13,671,175 1,028,687,562
2026/03/11 75.000 75.950 74.880 75.530 11,535,409 869,077,714
2026/03/10 74.970 75.860 74.800 75.290 13,434,059 1,010,644,258
2026/03/09 73.980 74.350 72.000 73.820 17,739,067 1,304,486,639
2026/03/06 74.600 75.500 74.480 75.160 10,806,888 809,814,152
2026/03/05 75.880 76.180 74.670 74.910 14,419,134 1,087,346,894
2026/03/04 74.600 76.380 73.990 74.480 16,249,095 1,216,447,874
2026/03/03 79.940 80.170 75.080 75.130 27,968,519 2,169,797,704
2026/03/02 78.800 80.450 78.400 79.950 21,559,526 1,711,826,364
2026/02/27 79.380 80.000 78.520 79.700 15,507,415 1,231,288,751
2026/02/26 79.300 80.510 78.570 80.180 21,159,965 1,685,179,612
2026/02/25 78.830 79.410 78.070 78.720 18,420,215 1,450,730,082
2026/02/24 78.280 79.150 77.600 78.830 16,378,614 1,285,147,947
2026/02/13 77.860 78.850 77.490 77.490 13,679,498 1,065,940,682
2026/02/12 77.410 78.660 77.410 78.510 16,352,958 1,275,489,841
2026/02/11 77.790 77.970 77.210 77.310 12,023,703 932,678,641
2026/02/10 77.990 78.930 77.550 77.940 14,852,510 1,160,018,162
2026/02/09 77.700 78.070 77.090 78.000 17,575,942 1,365,914,332
2026/02/06 76.880 77.560 76.020 76.560 16,690,283 1,281,062,671
2026/02/05 77.530 78.200 76.500 77.480 17,751,844 1,374,480,901
2026/02/04 80.300 80.350 77.800 78.800 26,993,092 2,140,889,609
2026/02/03 81.100 81.300 79.690 81.290 21,118,806 1,707,349,871
2026/02/02 83.080 83.850 79.760 79.780 33,307,646 2,718,486,797
2026/01/30 83.390 85.380 81.790 84.110 31,168,241 2,607,768,803
2026/01/29 87.280 87.860 84.080 84.260 36,445,633 3,129,586,505
2026/01/28 86.110 89.110 86.110 87.910 49,527,629 4,324,257,287
2026/01/27 83.830 86.400 82.120 85.800 38,149,907 3,225,097,763
2026/01/26 87.930 87.950 84.030 84.290 40,731,755 3,504,967,517
2026/01/23 85.010 88.230 84.680 87.920 52,023,925 4,497,988,555
2026/01/22 87.600 87.990 84.740 85.020 40,634,782 3,508,305,490
2026/01/21 81.110 88.000 81.110 86.360 61,749,302 5,195,895,016
2026/01/20 83.870 85.300 81.400 82.050 40,015,319 3,327,473,851
2026/01/19 85.010 86.360 82.950 84.500 47,255,787 4,002,801,437
2026/01/16 91.990 91.990 83.850 86.040 99,071,521 8,764,609,784
2026/01/15 86.690 86.690 86.690 86.690 12,036,853 1,043,474,786
2026/01/14 - - - - 0 -
2026/01/13 - - - - 0 -
2026/01/12 - - - - 0 -
2026/01/09 - - - - 0 -
2026/01/08 - - - - 0 -
2026/01/07 - - - - 0 -
2026/01/06 - - - - 0 -
2026/01/05 - - - - 0 -
2025/12/31 - - - - 0 -
2025/12/30 - - - - 0 -
2025/12/29 79.800 80.790 78.620 78.810 23,558,638 1,873,029,514
2025/12/26 79.780 82.000 79.220 80.220 29,654,547 2,381,408,396
2025/12/25 77.880 79.470 77.360 79.170 24,613,006 1,931,382,580
2025/12/24 76.420 77.980 76.300 77.920 20,291,531 1,565,593,074
2025/12/23 77.000 77.480 76.160 76.510 14,701,416 1,128,884,981
2025/12/22 76.150 77.580 76.140 77.160 16,624,782 1,276,076,704
2025/12/19 76.930 77.130 75.810 75.850 14,104,775 1,078,027,953
2025/12/18 74.480 77.500 74.330 76.490 21,826,028 1,652,230,319
2025/12/17 73.660 75.420 73.000 75.060 12,214,212 907,332,738
2025/12/16 75.120 75.390 73.200 73.720 13,060,889 971,175,053
2025/12/15 76.250 76.790 74.900 75.150 13,675,726 1,036,243,948
2025/12/12 76.020 77.410 75.360 77.020 16,741,733 1,279,947,342
2025/12/11 77.400 77.600 75.810 75.950 13,630,957 1,045,358,092
2025/12/10 76.640 77.800 75.800 77.230 11,844,214 910,435,119
2025/12/09 77.010 77.900 76.810 77.040 12,068,746 931,586,503
2025/12/08 77.010 77.750 76.730 77.410 16,066,267 1,240,717,469
2025/12/05 76.100 76.880 75.330 76.730 10,016,637 763,868,737
2025/12/04 75.680 76.730 75.290 76.410 9,860,780 749,690,451
2025/12/03 76.200 77.130 75.870 76.060 11,472,832 875,549,174
2025/12/02 77.990 77.990 75.900 76.220 13,872,171 1,068,503,971
2025/12/01 76.500 77.700 75.990 77.690 17,782,741 1,368,737,574
2025/11/28 74.800 76.160 74.610 76.060 13,011,189 981,141,234
2025/11/27 75.300 76.510 74.900 75.020 14,359,511 1,083,173,813
2025/11/26 74.750 76.320 74.510 75.500 17,546,441 1,320,720,614
2025/11/25 73.900 76.350 73.680 75.020 21,026,418 1,571,461,915
2025/11/24 73.060 73.760 72.200 73.110 13,788,677 1,007,021,553
2025/11/21 73.160 73.850 71.920 72.230 19,720,447 1,435,451,337
2025/11/20 75.910 76.150 74.330 74.650 13,899,928 1,046,108,581
2025/11/19 76.010 76.220 74.760 75.220 14,245,191 1,076,259,793
※配当や株式分割などが行われた場合、配当権利落日以前については修正された株価を表示しております。
株価ならびに関連の情報サービスはMegahub Limitedが提供しています。上海証券交易所（上海証券取引所）、深セン証券交易所（深セン証券取引所）、香港聯合交易所有限公司（香港証券取引所）、Megahub、中国新聞社などから情報提供を受けています。当サイトで提供している株価情報、記事、画像、図表などの転用、販売、再配信は固く禁じます。

当サイトで提供されている株価や為替レート等のデータは、15分以上遅延のデータを表示しております。ただし、更新時刻が表示されているものはその時刻のデータを表示しております。お客さまが実際にお取引をされる場合には、表示の時刻にご注意ください。

当サイトは、投資勧誘を目的として作成されたものではなく、あくまで情報提供を目的としたものであり、一部主観および意見が含まれている場合もあります。個別銘柄に関する最終的な投資判断は、他の資料なども参考にして、ご自身の判断でなさるようにお願いします。