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

ティッカー：601878

  • 株価 (CNY)
    9.340
  • 前日比
    -0.170 (-1.78%)
  • 出来高
    20,580,446

  • 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 9.750 9.780 9.340 9.340 70,109,483 669,720,836
2026/03/02 10.580 10.630 9.600 9.660 528,573,624 5,347,843,640
2026/02/02 10.700 10.830 10.550 10.670 349,026,330 3,730,218,901
2026/01/05 10.840 11.310 10.700 10.700 951,753,699 10,362,218,397
2025/12/01 10.910 11.260 10.760 10.810 558,017,681 6,101,923,341
2025/11/03 11.560 11.640 10.850 10.950 542,539,411 6,103,568,373
2025/10/09 11.520 11.870 11.280 11.620 742,113,365 8,588,106,916
2025/09/01 12.150 12.190 11.130 11.530 1,108,079,327 13,019,932,092
2025/08/01 11.360 12.680 11.260 12.080 1,893,207,005 22,425,036,974
2025/07/01 10.920 11.940 10.750 11.370 1,382,269,784 15,543,623,721
2025/06/03 10.410 11.210 10.300 10.910 816,902,105 8,746,979,289
2025/05/06 10.550 11.170 10.400 10.440 601,963,422 6,404,890,810
2025/04/01 11.410 11.500 10.020 10.490 839,216,928 9,109,699,753
2025/03/03 11.600 11.950 11.330 11.370 1,143,288,867 13,219,277,524
2025/02/05 11.400 12.240 11.310 11.550 1,279,868,587 14,878,472,323
2025/01/02 12.220 12.240 11.080 11.290 846,601,231 9,911,583,911
2024/12/02 12.550 13.450 12.240 12.240 2,208,147,173 27,866,817,323
2024/11/01 12.950 14.660 11.920 12.690 3,298,036,757 43,055,869,862
2024/10/07 14.190 15.870 12.660 12.940 2,439,470,844 33,945,236,794
2024/09/02 11.110 14.410 10.580 14.410 1,272,131,742 16,063,843,572
2024/08/01 11.450 11.620 10.610 11.190 1,027,644,190 11,527,598,701
2024/07/01 10.620 11.900 10.210 11.620 1,067,865,686 11,839,960,793
2024/06/03 10.910 11.780 10.500 10.720 1,268,640,050 13,926,496,148
2024/05/06 11.570 13.600 10.950 10.970 2,072,480,154 24,398,272,612
2024/04/01 11.600 11.860 9.720 11.300 1,374,432,689 15,283,691,501
2024/03/01 10.240 12.050 10.080 11.320 1,429,509,235 15,613,814,619
2024/02/01 9.570 10.530 8.910 10.240 576,232,193 5,654,278,393
2024/01/02 10.430 10.450 9.320 9.650 663,210,791 6,607,237,505
2023/12/01 10.550 12.040 10.110 10.430 1,490,643,593 16,072,864,541
2023/11/01 10.140 11.510 9.930 10.500 838,411,889 8,820,093,072
2023/10/09 10.080 10.100 9.570 10.070 317,805,342 3,163,752,179
2023/09/01 10.380 10.520 10.000 10.080 383,776,078 3,931,785,919
2023/08/01 10.750 11.960 10.270 10.300 1,541,207,594 16,675,866,167
2023/07/03 9.880 11.150 9.860 10.860 499,492,570 5,213,453,699
2023/06/01 10.000 10.140 9.740 9.880 284,399,443 2,826,930,463
2023/05/04 10.140 11.190 9.930 10.000 684,926,165 7,065,013,391
2023/04/03 10.070 10.780 9.760 10.220 641,151,656 6,544,555,528
2023/03/01 10.290 10.500 9.930 10.070 425,177,264 4,335,745,149
2023/02/01 10.680 11.150 10.120 10.320 596,023,284 6,298,476,053
2023/01/03 9.880 10.980 9.630 10.630 627,578,694 6,451,508,974
2022/12/01 10.850 11.050 9.790 9.930 523,087,398 5,442,724,376
2022/11/01 10.160 11.380 10.140 10.690 852,327,900 9,028,283,280
2022/10/10 9.550 10.880 9.300 10.170 539,416,759 5,380,682,171
2022/09/01 10.880 11.220 9.470 9.480 549,937,248 5,643,731,007
2022/08/01 10.630 11.620 9.800 10.930 1,066,706,149 11,461,757,571
2022/07/01 11.420 11.490 10.280 10.700 853,821,215 9,368,553,281
2022/06/01 9.500 13.390 9.460 11.380 2,696,132,150 29,475,464,729
2022/05/05 9.050 9.980 8.770 9.660 630,894,475 5,908,326,758
2022/04/01 10.440 10.750 8.630 9.210 689,918,876 6,731,883,432
2022/03/01 11.600 11.680 9.920 10.510 978,068,474 10,687,843,249
2022/02/07 12.530 12.550 11.420 11.550 566,232,073 6,801,862,776
2022/01/04 13.200 13.480 12.210 12.330 1,016,658,695 13,018,314,589
2021/12/01 12.380 14.030 11.940 13.180 2,308,305,018 29,736,739,394
2021/11/01 12.310 12.940 11.880 12.420 1,117,824,126 13,847,046,360
2021/10/08 12.550 13.080 11.880 12.340 558,197,955 6,956,542,014
2021/09/01 12.560 14.850 12.310 12.450 1,834,364,308 23,924,696,487
2021/08/02 11.020 13.210 10.900 12.400 1,222,907,234 14,531,195,208
2021/07/01 13.250 13.350 11.020 11.090 850,608,324 10,358,282,865
2021/06/01 13.170 13.700 12.130 13.080 1,216,081,878 15,833,386,051
2021/05/06 11.520 14.110 10.590 13.290 1,556,305,840 19,263,175,534
2021/04/01 12.810 13.070 11.180 11.380 596,574,769 7,224,520,452
2021/03/01 12.680 14.070 12.490 12.800 995,557,720 12,952,205,937
2021/02/01 13.300 13.580 12.130 12.580 520,708,912 6,715,843,192
2021/01/04 15.450 15.540 12.870 13.240 987,395,290 14,095,067,764
2020/12/01 16.210 17.100 13.630 15.300 1,257,429,027 19,565,595,660
2020/11/02 14.880 17.180 14.600 16.490 1,395,073,457 22,024,722,202
2020/10/09 18.390 18.500 14.460 14.860 1,239,833,543 20,522,344,720
2020/09/01 15.000 17.870 13.610 17.710 2,200,447,201 35,311,676,458
2020/08/03 16.850 17.950 14.410 14.880 1,960,093,567 31,405,599,177
2020/07/01 9.910 21.250 9.880 16.520 4,256,026,922 61,244,227,407
2020/06/01 10.430 10.570 9.510 9.910 799,330,904 8,077,238,784
2020/05/06 9.650 10.400 9.260 9.850 486,991,043 4,767,642,310
2020/04/01 9.940 10.520 9.180 9.820 650,332,714 6,415,532,223
2020/03/02 10.710 12.850 9.860 10.010 1,813,247,388 19,687,333,515
2020/02/03 9.510 12.210 8.630 10.540 1,897,009,806 19,392,182,741
2020/01/02 11.400 11.750 10.250 10.570 1,042,795,657 11,462,931,259
2019/12/02 8.600 12.100 8.380 11.130 1,864,127,895 18,739,145,664
2019/11/01 8.700 9.330 8.280 8.370 367,672,413 3,187,719,820
2019/10/08 8.620 9.300 8.400 8.750 317,378,919 2,782,619,672
2019/09/02 8.080 10.070 8.040 8.650 798,453,678 6,954,531,535
2019/08/01 8.800 8.880 7.660 8.060 388,469,526 3,243,720,542
2019/07/01 9.590 9.630 8.770 8.860 415,551,353 3,828,266,839
2019/06/03 8.860 9.850 8.520 9.300 646,444,020 5,903,650,012
2019/05/06 9.470 9.660 8.530 8.840 532,360,143 4,857,786,304
2019/04/01 11.660 12.740 9.890 10.020 1,175,338,839 13,019,815,989
2019/03/01 10.200 12.830 10.010 11.610 1,904,033,272 21,253,771,398
2019/02/01 7.700 11.390 7.650 10.050 1,140,784,014 10,492,360,968
2019/01/02 7.290 8.380 7.130 7.560 818,047,107 6,208,977,542
2018/12/03 8.730 8.730 6.990 7.260 667,049,101 5,288,031,748
2018/11/01 7.300 9.030 7.170 8.220 1,541,706,238 12,225,730,467
※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。