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

ティッカー：601688

  • 株価 (CNY)
    17.670
  • 前日比
    -0.050 (-0.28%)
  • 出来高
    36,304,471

  • 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
2026/04/01 18.120 18.400 17.610 17.670 184,802,820 3,317,210,619
2026/03/02 21.200 21.360 17.790 17.800 1,559,674,939 30,472,149,120
2026/02/02 22.880 23.580 21.050 21.380 1,074,476,827 23,877,561,288
2026/01/05 23.650 25.750 22.380 22.960 2,227,691,632 52,762,876,303
2025/12/01 21.080 24.530 20.890 23.590 2,011,770,647 45,310,104,397
2025/11/03 21.600 22.990 20.420 21.100 1,561,335,096 33,611,641,279
2025/10/09 21.610 23.650 21.000 21.720 2,568,329,662 56,490,410,915
2025/09/01 21.950 22.050 19.360 21.770 2,330,188,198 49,592,230,323
2025/08/01 20.000 22.690 19.650 21.680 2,347,951,426 49,318,719,703
2025/07/01 17.840 20.880 17.680 20.050 1,833,375,046 35,040,380,566
2025/06/03 16.450 18.460 16.140 17.810 1,116,884,066 19,227,159,196
2025/05/06 16.150 17.650 16.090 16.760 886,869,942 14,777,470,408
2025/04/01 16.600 16.670 14.600 16.050 1,273,661,698 20,353,113,934
2025/03/03 17.480 18.260 16.510 16.540 1,224,964,762 21,066,331,494
2025/02/05 17.160 18.160 16.890 17.480 1,068,323,539 18,612,866,858
2025/01/02 17.500 17.520 16.190 16.990 841,875,553 14,353,978,178
2024/12/02 17.880 19.450 17.590 17.590 1,506,204,233 27,303,717,233
2024/11/01 17.610 20.980 17.210 17.970 2,912,245,216 53,709,082,396
2024/10/07 17.540 19.900 16.000 17.630 3,703,298,919 65,798,363,543
2024/09/02 12.730 17.600 12.340 17.600 1,728,169,052 26,039,187,191
2024/08/01 13.300 13.350 12.200 12.580 625,950,071 8,048,153,037
2024/07/01 12.400 13.450 11.830 13.300 992,285,671 12,646,680,876
2024/06/03 13.330 13.390 12.320 12.390 1,081,653,070 13,907,354,347
2024/05/06 13.950 14.270 13.500 13.580 1,199,755,049 16,586,613,552
2024/04/01 14.190 14.500 12.930 13.770 1,428,112,755 19,775,791,374
2024/03/01 14.530 14.860 13.720 14.040 1,149,490,489 16,423,345,361
2024/02/01 13.660 14.810 12.920 14.540 1,076,390,383 15,050,628,530
2024/01/02 13.950 14.370 13.200 13.740 1,133,193,681 15,655,070,703
2023/12/01 14.330 14.610 13.500 13.950 896,506,932 12,638,506,473
2023/11/01 16.050 16.960 14.230 14.330 1,176,343,989 18,106,874,850
2023/10/09 15.610 16.200 15.200 16.030 726,802,578 11,454,408,629
2023/09/01 15.910 17.030 15.600 15.810 1,082,494,671 17,414,633,019
2023/08/01 16.810 18.540 15.800 15.880 2,973,131,341 49,822,248,446
2023/07/03 13.760 17.500 13.730 16.960 1,513,138,038 23,434,725,363
2023/06/01 13.560 14.260 13.340 13.770 974,920,645 13,388,097,757
2023/05/04 14.070 15.920 13.230 13.530 1,662,335,933 23,584,391,049
2023/04/03 12.760 14.580 12.720 14.050 1,655,814,295 22,399,027,875
2023/03/01 12.570 13.010 12.170 12.770 799,599,793 10,098,945,385
2023/02/01 13.020 13.470 12.340 12.600 846,738,570 10,886,941,163
2023/01/03 11.900 13.410 11.640 12.970 1,178,489,870 14,707,553,577
2022/12/01 13.250 13.650 12.550 12.740 765,914,700 9,993,272,048
2022/11/01 11.960 13.360 11.950 13.070 837,883,087 10,544,758,649
2022/10/10 12.150 12.580 11.860 11.970 376,499,784 4,570,707,377
2022/09/01 13.120 13.400 12.100 12.120 656,089,003 8,322,489,003
2022/08/01 13.230 13.320 12.510 13.140 796,225,474 10,390,742,435
2022/07/01 14.160 14.250 13.110 13.260 781,830,063 10,707,162,712
2022/06/01 13.340 15.300 13.170 14.200 1,687,966,690 23,635,753,576
2022/05/05 13.120 13.440 12.660 13.320 826,165,734 10,851,686,916
2022/04/01 14.800 15.160 12.660 13.350 1,074,338,714 15,032,684,455
2022/03/01 15.890 16.060 13.890 14.880 1,409,527,731 21,396,630,956
2022/02/07 17.350 18.250 15.650 15.840 1,178,075,386 19,759,269,411
2022/01/04 17.760 18.500 16.680 17.080 1,822,819,939 31,908,463,032
2021/12/01 15.750 17.880 15.730 17.760 2,038,024,518 34,198,051,412
2021/11/01 15.890 16.450 15.250 15.820 1,578,472,418 25,022,734,006
2021/10/08 17.180 17.510 15.320 15.870 1,182,021,091 19,467,887,368
2021/09/01 16.320 19.600 16.280 16.990 3,426,211,939 59,264,901,014
2021/08/02 14.420 16.880 14.210 16.380 2,585,020,261 39,996,725,988
2021/07/01 15.910 16.020 14.410 14.440 1,160,295,801 17,630,694,696
2021/06/01 17.050 17.080 15.610 15.800 1,149,332,432 18,831,811,898
2021/05/06 15.980 17.320 15.620 17.170 1,108,214,871 18,310,480,206
2021/04/01 16.980 17.120 15.380 15.920 859,715,795 14,056,353,248
2021/03/01 17.190 17.570 16.610 16.960 1,204,307,466 20,572,582,287
2021/02/01 17.320 17.990 16.670 17.170 990,943,742 17,130,939,939
2021/01/04 18.180 19.890 17.230 17.390 2,187,201,375 39,746,916,987
2020/12/01 19.240 19.970 17.310 18.010 1,471,587,488 27,419,353,870
2020/11/02 20.210 20.580 18.420 19.300 1,709,854,920 33,560,177,442
2020/10/09 20.790 21.680 20.210 20.360 713,832,655 14,819,165,917
2020/09/01 21.360 22.020 20.050 20.530 1,221,025,982 25,629,335,362
2020/08/03 21.300 22.380 20.330 21.410 1,889,788,956 40,356,443,155
2020/07/01 18.790 25.000 18.650 20.790 3,561,649,340 74,109,018,642
2020/06/01 17.720 19.900 17.510 18.800 1,395,393,582 25,790,361,879
2020/05/06 17.850 18.470 17.180 17.280 656,399,847 11,614,995,292
2020/04/01 17.220 18.530 17.200 18.140 1,004,795,291 17,857,724,309
2020/03/02 18.960 20.750 16.830 17.230 1,880,380,168 34,678,911,248
2020/02/03 17.050 20.800 16.760 18.550 2,360,580,111 43,175,010,230
2020/01/02 20.820 20.900 18.850 18.940 1,322,726,201 26,292,490,060
2019/12/02 17.250 20.980 17.250 20.310 2,354,828,575 44,618,114,424
2019/11/01 17.330 18.270 16.800 16.970 1,093,579,613 18,965,404,438
2019/10/08 19.000 19.440 16.900 17.450 1,471,440,527 26,776,538,990
2019/09/02 18.920 21.050 18.870 19.090 1,452,821,963 28,304,603,894
2019/08/01 20.140 20.500 18.550 18.960 1,259,562,225 24,608,696,970
2019/07/01 23.040 23.200 20.210 20.320 1,459,104,199 31,651,617,836
2019/06/03 18.810 23.580 17.920 22.320 1,801,593,756 37,216,423,014
2019/05/06 19.300 19.510 17.670 18.630 1,112,993,844 20,899,241,905
2019/04/01 22.450 23.970 20.200 20.400 1,901,475,365 41,366,596,565
2019/03/01 23.310 25.330 20.580 22.410 2,790,857,947 63,931,578,420
2019/02/01 19.340 26.130 18.850 23.010 1,452,686,062 31,715,768,448
2019/01/02 16.200 19.480 15.940 19.140 1,046,289,384 18,508,859,202
2018/12/03 17.650 18.250 15.310 16.200 923,543,381 15,564,014,828
2018/11/01 16.900 18.180 16.350 16.800 1,306,780,397 22,290,406,621
※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。