GUOTAI HAITONG SECURITIES CO., LTD.
銘柄コード：取扱いなし

ティッカー：601211

  • 株価 (CNY)
    16.470
  • 前日比
    -0.080 (-0.48%)
  • 出来高
    44,990,904

  • 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 16.650 16.660 16.430 16.470 44,990,904 744,711,938
2026/04/02 16.850 16.860 16.480 16.550 64,930,511 1,083,365,576
2026/04/01 16.830 16.960 16.660 16.900 77,647,261 1,307,385,757
2026/03/31 16.740 16.970 16.580 16.590 63,593,801 1,063,288,352
2026/03/30 16.660 16.820 16.580 16.690 69,964,511 1,167,532,777
2026/03/27 16.630 16.880 16.610 16.800 56,473,404 944,800,048
2026/03/26 17.170 17.220 16.690 16.760 91,563,875 1,552,923,320
2026/03/25 17.100 17.340 17.020 17.210 61,528,942 1,056,298,111
2026/03/24 17.060 17.290 16.860 17.030 105,168,932 1,794,181,979
2026/03/23 17.330 17.340 16.820 16.940 109,588,931 1,874,792,637
2026/03/20 17.490 17.770 17.490 17.540 73,961,707 1,299,692,096
2026/03/19 17.740 17.770 17.390 17.500 97,684,383 1,719,245,140
2026/03/18 17.940 18.030 17.780 17.860 49,345,409 883,406,184
2026/03/17 17.820 18.370 17.810 17.940 112,435,951 2,022,160,578
2026/03/16 17.930 17.960 17.670 17.790 65,352,909 1,165,732,514
2026/03/13 18.000 18.160 17.900 17.940 69,105,434 1,243,897,812
2026/03/12 18.160 18.230 18.000 18.100 61,793,718 1,119,856,654
2026/03/11 18.160 18.240 18.080 18.200 56,454,328 1,025,775,139
2026/03/10 18.140 18.290 18.050 18.160 66,892,290 1,214,763,986
2026/03/09 18.260 18.260 17.870 18.020 91,943,574 1,664,408,548
2026/03/06 18.260 18.520 18.260 18.460 56,920,284 1,045,910,218
2026/03/05 18.450 18.570 18.270 18.350 56,655,577 1,043,029,172
2026/03/04 18.710 18.740 18.240 18.250 105,071,024 1,942,237,878
2026/03/03 18.820 19.130 18.670 18.850 102,072,266 1,925,848,478
2026/03/02 18.820 18.910 18.570 18.830 95,549,971 1,794,667,330
2026/02/27 18.940 19.040 18.880 18.930 77,570,569 1,469,768,356
2026/02/26 19.400 19.430 18.890 18.970 131,569,198 2,522,510,448
2026/02/25 19.460 19.640 19.330 19.370 92,960,174 1,808,075,384
2026/02/24 19.660 19.760 19.410 19.420 72,450,300 1,417,308,993
2026/02/13 19.910 19.960 19.590 19.610 76,155,938 1,505,412,504
2026/02/12 19.970 20.010 19.850 19.910 52,272,769 1,042,057,650
2026/02/11 20.150 20.150 19.960 20.010 66,486,446 1,334,216,755
2026/02/10 20.230 20.250 20.120 20.140 44,648,071 901,221,313
2026/02/09 20.170 20.250 20.000 20.190 63,614,694 1,281,995,120
2026/02/06 20.010 20.180 19.820 19.970 71,977,837 1,439,196,850
2026/02/05 19.980 20.340 19.770 20.150 92,980,811 1,865,195,068
2026/02/04 19.490 20.030 19.440 19.990 128,698,591 2,540,188,439
2026/02/03 19.750 19.820 19.250 19.500 120,353,471 2,356,520,962
2026/02/02 19.800 20.260 19.620 19.670 126,534,851 2,510,135,106
2026/01/30 19.800 20.170 19.760 19.830 140,080,469 2,786,200,528
2026/01/29 19.650 20.000 19.330 19.800 181,506,760 3,574,775,638
2026/01/28 19.950 20.050 19.610 19.630 159,530,430 3,160,297,818
2026/01/27 20.000 20.040 19.690 19.790 98,204,294 1,952,301,364
2026/01/26 19.850 20.400 19.810 20.000 156,772,226 3,137,796,103
2026/01/23 20.110 20.190 19.780 19.850 115,481,698 2,307,613,030
2026/01/22 19.950 20.310 19.940 19.990 92,924,562 1,862,905,156
2026/01/21 20.150 20.210 19.880 19.910 111,923,958 2,242,676,308
2026/01/20 20.080 20.280 20.060 20.180 88,719,337 1,787,694,640
2026/01/19 20.060 20.220 19.930 20.090 90,296,161 1,812,695,432
2026/01/16 20.500 20.600 20.020 20.100 147,571,137 2,996,431,936
2026/01/15 20.660 20.900 20.290 20.370 106,614,412 2,191,459,238
2026/01/14 21.170 21.600 20.600 20.760 170,225,340 3,580,264,463
2026/01/13 21.200 21.610 21.090 21.170 115,197,660 2,449,966,234
2026/01/12 21.080 21.240 20.760 21.070 120,411,439 2,533,155,647
2026/01/09 21.320 21.490 20.930 21.070 114,747,666 2,432,937,388
2026/01/08 21.950 21.990 21.240 21.320 167,661,593 3,625,681,948
2026/01/07 22.250 22.350 21.960 22.220 130,469,697 2,895,774,924
2026/01/06 20.990 22.350 20.970 22.290 268,360,903 5,810,013,549
2026/01/05 20.560 20.990 20.530 20.930 109,756,988 2,277,731,893
2025/12/31 20.500 20.880 20.500 20.550 60,622,969 1,249,287,833
2025/12/30 20.670 20.730 20.480 20.510 70,998,376 1,462,389,049
2025/12/29 20.730 20.990 20.630 20.720 64,154,992 1,332,338,796
2025/12/26 20.690 20.920 20.660 20.760 66,206,556 1,374,282,586
2025/12/25 20.880 20.900 20.710 20.740 58,312,839 1,213,344,397
2025/12/24 20.870 20.960 20.740 20.860 64,202,626 1,339,106,271
2025/12/23 20.810 21.060 20.740 20.820 65,590,088 1,368,045,260
2025/12/22 20.860 20.960 20.720 20.820 60,106,582 1,252,621,168
2025/12/19 20.740 21.080 20.700 20.870 83,930,880 1,749,749,020
2025/12/18 20.750 20.880 20.570 20.770 76,353,336 1,583,759,071
2025/12/17 20.260 20.980 20.140 20.770 131,078,704 2,692,028,883
2025/12/16 20.510 20.750 20.240 20.280 78,982,163 1,614,790,322
2025/12/15 20.260 20.860 20.200 20.550 124,909,501 2,556,585,211
2025/12/12 20.110 20.470 19.850 20.330 165,284,472 3,337,093,489
2025/12/11 20.430 20.430 20.080 20.170 59,869,643 1,214,006,685
2025/12/10 20.250 20.380 20.030 20.310 73,261,098 1,482,987,776
2025/12/09 20.300 20.580 20.180 20.280 88,210,181 1,793,754,030
2025/12/08 20.150 20.650 20.140 20.380 232,951,340 4,735,900,742
2025/12/05 19.200 19.920 19.150 19.730 112,016,434 2,184,320,463
2025/12/04 19.300 19.360 19.120 19.190 35,422,780 681,622,844
2025/12/03 19.590 19.670 19.230 19.240 40,762,825 792,123,596
2025/12/02 19.600 19.730 19.490 19.540 52,348,990 1,025,516,714
2025/12/01 19.210 19.680 19.150 19.620 89,695,425 1,741,436,676
2025/11/28 18.940 19.200 18.860 19.160 53,766,031 1,023,705,230
2025/11/27 18.900 19.090 18.830 19.000 41,223,781 781,396,768
2025/11/26 19.080 19.080 18.830 18.900 51,443,404 976,009,982
2025/11/25 18.820 19.150 18.780 19.030 73,996,809 1,401,869,546
2025/11/24 19.000 19.060 18.690 18.710 69,787,199 1,316,535,509
2025/11/21 19.510 19.690 18.850 18.870 109,808,516 2,111,617,762
2025/11/20 19.930 19.980 19.590 19.600 93,581,625 1,850,576,634
2025/11/19 19.420 19.850 19.350 19.660 77,478,829 1,516,260,683
※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。