Everbright Securities Company Limited
銘柄コード：取扱いなし

ティッカー：601788

  • 株価 (CNY)
    15.120
  • 前日比
    -0.160 (-1.04%)
  • 出来高
    10,747,388

  • 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 15.420 15.520 15.120 15.120 36,810,152 563,011,274
2026/03/02 16.490 16.560 15.080 15.240 365,482,059 5,790,149,519
2026/02/02 16.760 17.040 16.600 16.640 278,524,491 4,668,070,469
2026/01/05 17.520 18.280 16.530 16.760 804,010,399 13,887,269,616
2025/12/01 17.300 18.300 17.020 17.550 566,823,070 9,943,493,705
2025/11/03 18.600 18.700 17.150 17.330 420,917,428 7,553,363,245
2025/10/09 18.830 19.280 18.400 18.610 829,979,549 15,587,015,930
2025/09/01 20.090 20.300 18.000 18.820 1,438,306,681 27,762,914,710
2025/08/01 18.160 21.650 17.880 20.050 1,655,133,092 32,167,511,643
2025/07/01 17.980 19.270 17.610 18.190 1,145,136,405 20,913,053,596
2025/06/03 16.200 18.820 16.130 17.980 1,344,214,973 23,231,395,270
2025/05/06 16.200 17.150 16.070 16.270 345,250,562 5,669,877,354
2025/04/01 17.060 17.240 15.400 16.100 414,346,019 6,815,992,012
2025/03/03 17.580 18.090 16.880 17.050 556,151,012 9,677,027,608
2025/02/05 17.080 18.390 16.900 17.570 695,083,924 12,153,542,411
2025/01/02 18.090 18.090 16.520 16.950 577,406,956 10,054,098,621
2024/12/02 19.300 22.510 18.110 18.110 1,795,926,328 35,034,032,843
2024/11/01 17.350 20.870 17.100 19.690 2,545,743,824 47,739,061,059
2024/10/07 19.190 21.420 16.850 17.330 1,505,437,854 28,147,924,275
2024/09/02 14.510 19.250 14.050 19.250 611,518,072 10,252,100,477
2024/08/01 15.080 15.300 14.210 14.690 291,458,858 4,319,420,275
2024/07/01 14.470 15.450 13.490 15.180 452,100,923 6,622,148,269
2024/06/03 15.710 16.120 14.150 14.620 380,421,067 5,763,379,165
2024/05/06 16.750 17.180 15.740 15.780 646,050,860 10,571,007,196
2024/04/01 16.540 16.850 15.150 16.560 642,261,442 10,452,804,968
2024/03/01 16.880 17.280 16.050 16.350 884,395,770 14,716,345,612
2024/02/01 15.500 17.780 14.600 16.890 1,212,809,162 19,638,412,355
2024/01/02 15.430 16.840 13.950 15.640 799,270,581 12,360,719,535
2023/12/01 16.250 16.370 14.770 15.420 386,651,024 6,071,387,704
2023/11/01 16.580 17.700 16.200 16.250 634,830,912 10,590,566,689
2023/10/09 16.550 16.600 15.810 16.460 450,300,257 7,364,660,703
2023/09/01 17.260 17.540 16.510 16.660 629,350,860 10,694,244,488
2023/08/01 18.110 19.990 16.800 17.160 2,301,270,150 41,457,381,752
2023/07/03 15.880 19.420 15.820 18.340 1,230,037,109 21,359,594,397
2023/06/01 15.780 16.820 15.160 15.890 948,230,393 15,088,716,128
2023/05/04 15.010 18.210 14.960 15.840 1,848,775,697 29,589,655,030
2023/04/03 15.250 16.420 14.510 15.160 936,193,256 14,356,523,580
2023/03/01 15.640 16.100 14.750 15.240 759,038,824 11,713,866,651
2023/02/01 15.970 16.660 15.000 15.640 1,021,433,552 16,156,525,208
2023/01/03 14.680 16.880 14.180 15.900 1,059,419,472 16,325,654,063
2022/12/01 16.520 16.950 14.720 14.870 1,163,682,719 18,345,458,065
2022/11/01 14.030 16.960 13.980 16.170 2,162,387,215 33,052,088,581
2022/10/10 13.160 14.640 12.960 14.020 879,061,597 12,038,748,570
2022/09/01 15.900 16.290 13.130 13.150 1,066,794,376 15,593,866,791
2022/08/01 15.000 17.070 13.760 16.040 2,435,995,741 37,678,764,123
2022/07/01 15.810 15.980 14.630 15.160 1,955,415,433 30,103,620,591
2022/06/01 11.500 21.850 11.370 15.760 4,823,346,948 72,929,005,853
2022/05/05 11.200 11.600 10.910 11.550 298,860,942 3,381,611,558
2022/04/01 12.430 13.330 10.500 11.380 466,989,236 5,561,841,800
2022/03/01 13.330 13.580 11.680 12.460 472,833,790 6,034,541,244
2022/02/07 13.900 14.370 13.200 13.320 206,318,767 2,826,051,310
2022/01/04 14.930 15.160 13.700 13.730 348,457,329 5,010,816,391
2021/12/01 14.460 15.630 14.450 14.930 595,977,412 8,860,694,172
2021/11/01 15.060 15.390 14.450 14.450 421,864,371 6,259,412,604
2021/10/08 15.720 16.270 14.950 15.230 352,026,784 5,471,376,290
2021/09/01 15.860 18.230 15.300 15.530 1,189,722,676 19,309,199,031
2021/08/02 15.050 16.710 14.800 15.900 1,173,933,414 18,330,970,259
2021/07/01 18.180 18.400 15.050 15.120 1,004,862,896 16,768,649,577
2021/06/01 16.600 19.660 15.960 17.890 1,787,820,868 31,336,030,263
2021/05/06 15.000 17.360 13.970 16.800 1,234,367,274 19,481,401,501
2021/04/01 16.200 16.660 14.920 14.990 737,780,985 11,577,628,107
2021/03/01 15.490 19.140 15.050 16.250 2,091,345,320 34,470,599,236
2021/02/01 16.550 16.760 14.810 15.400 510,867,041 8,112,568,611
2021/01/04 18.570 19.310 16.260 16.450 1,137,641,288 20,076,524,629
2020/12/01 19.000 20.200 16.730 18.520 1,027,136,376 19,117,575,798
2020/11/02 18.000 20.260 17.640 19.200 1,095,529,451 20,568,565,442
2020/10/09 22.300 23.100 17.970 17.990 920,147,135 18,715,792,725
2020/09/01 21.830 25.000 21.100 21.950 1,805,124,811 40,561,154,503
2020/08/03 24.380 25.260 21.010 21.920 2,416,457,931 55,922,877,668
2020/07/01 16.230 31.100 15.810 24.010 5,845,018,310 127,348,336,429
2020/06/01 11.200 16.060 10.810 16.060 1,357,026,641 18,363,963,019
2020/05/06 10.980 11.500 10.740 10.930 225,848,782 2,492,805,931
2020/04/01 11.010 11.580 10.570 11.180 358,824,863 3,977,573,606
2020/03/02 12.000 13.480 10.930 11.010 626,579,644 7,428,101,679
2020/02/03 11.160 13.450 10.600 11.880 716,140,943 8,430,769,251
2020/01/02 13.360 14.150 12.340 12.400 475,724,334 6,214,149,112
2019/12/02 11.390 13.280 11.170 13.100 544,130,362 6,657,434,979
2019/11/01 11.370 11.930 10.890 11.210 236,926,115 2,689,111,405
2019/10/08 11.360 12.210 11.080 11.460 250,331,802 2,885,699,847
2019/09/02 10.730 12.630 10.730 11.330 583,028,168 6,620,284,847
2019/08/01 11.160 11.380 10.130 10.770 400,237,895 4,346,583,539
2019/07/01 11.840 11.930 11.010 11.310 399,096,310 4,598,587,231
2019/06/03 10.900 11.870 9.970 11.420 624,962,265 6,899,583,405
2019/05/06 11.660 11.760 10.630 11.150 485,824,261 5,489,814,149
2019/04/01 13.140 14.820 12.250 12.440 1,105,609,456 14,552,584,464
2019/03/01 13.380 15.410 12.160 13.160 1,727,481,545 23,368,506,599
2019/02/01 9.530 15.130 9.370 13.230 980,396,464 11,583,384,222
2019/01/02 8.800 9.970 8.620 9.280 481,282,147 4,412,154,082
2018/12/03 10.450 10.570 8.520 8.770 339,056,354 3,247,312,230
2018/11/01 9.750 11.060 9.680 9.980 538,520,457 5,448,480,723
※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。