Beijing-Shanghai High Speed Railway Co Ltd (601816)

601816
🏛️ 중국 →
5.13
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 4.84 4.85 4.79 4.83 35.0M
2021-12-30 4.85 4.85 4.80 4.84 41.5M
2021-12-29 4.73 4.86 4.70 4.84 87.4M
2021-12-28 4.73 4.75 4.71 4.74 26.0M
2021-12-27 4.69 4.74 4.68 4.73 24.3M
2021-12-24 4.73 4.74 4.68 4.69 21.9M
2021-12-23 4.71 4.74 4.68 4.73 31.1M
2021-12-22 4.71 4.75 4.67 4.70 32.2M
2021-12-21 4.67 4.73 4.66 4.70 30.3M
2021-12-20 4.65 4.71 4.64 4.67 35.9M
2021-12-17 4.65 4.68 4.64 4.67 32.2M
2021-12-16 4.61 4.66 4.61 4.66 23.7M
2021-12-15 4.63 4.64 4.61 4.61 25.9M
2021-12-14 4.64 4.65 4.62 4.64 24.2M
2021-12-13 4.74 4.76 4.65 4.66 49.2M
2021-12-10 4.70 4.75 4.69 4.75 57.2M
2021-12-09 4.65 4.73 4.63 4.70 52.2M
2021-12-08 4.66 4.67 4.61 4.65 33.3M
2021-12-07 4.59 4.67 4.59 4.65 50.7M
2021-12-06 4.56 4.62 4.54 4.58 40.5M
2021-12-03 4.55 4.58 4.52 4.56 27.3M
2021-12-02 4.56 4.58 4.51 4.53 22.4M
2021-12-01 4.53 4.56 4.51 4.55 21.7M
2021-11-30 4.49 4.57 4.49 4.52 41.6M
2021-11-29 4.50 4.55 4.48 4.50 35.6M
2021-11-26 4.59 4.60 4.55 4.56 24.5M
2021-11-25 4.62 4.64 4.61 4.62 18.1M
2021-11-24 4.64 4.64 4.60 4.63 15.6M
2021-11-23 4.59 4.65 4.59 4.64 24.7M
2021-11-22 4.63 4.63 4.58 4.58 18.5M
2021-11-19 4.58 4.62 4.57 4.61 21.1M
2021-11-18 4.62 4.63 4.58 4.60 21.5M
2021-11-17 4.63 4.66 4.61 4.63 26.2M
2021-11-16 4.57 4.66 4.57 4.65 61.0M
2021-11-15 4.54 4.59 4.52 4.58 29.0M
2021-11-12 4.51 4.57 4.47 4.56 42.6M
2021-11-11 4.48 4.54 4.47 4.51 27.6M
2021-11-10 4.51 4.52 4.45 4.48 26.5M
2021-11-09 4.48 4.54 4.45 4.52 29.6M
2021-11-08 4.48 4.54 4.47 4.48 38.1M
2021-11-05 4.45 4.46 4.42 4.44 23.2M
2021-11-04 4.45 4.48 4.43 4.46 28.2M
2021-11-03 4.43 4.45 4.41 4.43 28.1M
2021-11-02 4.56 4.56 4.40 4.43 102.7M
2021-11-01 4.60 4.61 4.53 4.56 43.9M
2021-10-29 4.61 4.63 4.55 4.60 34.8M
2021-10-28 4.55 4.63 4.53 4.62 28.7M
2021-10-27 4.59 4.59 4.52 4.56 27.6M
2021-10-26 4.63 4.64 4.58 4.60 22.1M
2021-10-25 4.62 4.65 4.58 4.61 24.4M
2021-10-22 4.70 4.72 4.62 4.64 28.6M
2021-10-21 4.67 4.71 4.65 4.69 24.8M
2021-10-20 4.65 4.70 4.63 4.67 28.0M
2021-10-19 4.61 4.67 4.61 4.65 35.9M
2021-10-18 4.72 4.73 4.58 4.62 64.1M
2021-10-15 4.77 4.83 4.72 4.73 79.5M
2021-10-14 4.94 4.99 4.92 4.93 23.1M
2021-10-13 4.94 4.97 4.88 4.94 31.7M
2021-10-12 5.01 5.01 4.90 4.95 51.7M
2021-10-11 4.93 5.06 4.91 5.01 72.4M
2021-10-08 4.80 4.97 4.80 4.95 92.8M
2021-09-30 4.77 4.78 4.72 4.76 33.3M
2021-09-29 4.77 4.79 4.69 4.77 40.3M
2021-09-28 4.73 4.79 4.72 4.79 26.5M
2021-09-27 4.78 4.81 4.71 4.72 43.7M
2021-09-24 4.81 4.84 4.76 4.81 37.0M
2021-09-23 4.76 4.84 4.75 4.79 41.1M
2021-09-22 4.78 4.81 4.72 4.73 40.1M
2021-09-17 4.80 4.83 4.76 4.82 31.6M
2021-09-16 4.81 4.85 4.77 4.80 46.5M
2021-09-15 4.77 4.85 4.76 4.82 37.5M
2021-09-14 4.93 4.96 4.77 4.78 74.6M
2021-09-13 4.96 5.01 4.93 4.94 55.9M
2021-09-10 5.00 5.10 5.00 5.01 94.5M
2021-09-09 4.86 5.04 4.85 5.03 99.8M
2021-09-08 4.89 4.91 4.84 4.87 58.6M
2021-09-07 4.86 4.91 4.82 4.88 63.0M
2021-09-06 4.85 4.88 4.84 4.85 62.2M
2021-09-03 4.89 4.90 4.82 4.87 75.8M
2021-09-02 4.88 4.94 4.79 4.89 85.1M
2021-09-01 4.75 4.92 4.74 4.89 134.4M
2021-08-31 4.62 4.77 4.61 4.75 144.6M
2021-08-30 4.61 4.61 4.51 4.54 46.5M
2021-08-27 4.57 4.63 4.55 4.61 40.9M
2021-08-26 4.58 4.65 4.57 4.57 43.8M
2021-08-25 4.47 4.62 4.45 4.60 86.5M
2021-08-24 4.48 4.50 4.45 4.47 38.3M
2021-08-23 4.40 4.50 4.40 4.48 49.3M
2021-08-20 4.48 4.49 4.38 4.40 59.2M
2021-08-19 4.55 4.55 4.47 4.47 63.8M
2021-08-18 4.56 4.57 4.52 4.56 42.9M
2021-08-17 4.56 4.62 4.54 4.58 53.4M
2021-08-16 4.54 4.60 4.53 4.56 32.6M
2021-08-13 4.53 4.56 4.51 4.52 25.7M
2021-08-12 4.60 4.61 4.53 4.54 36.3M
2021-08-11 4.58 4.64 4.56 4.60 40.8M
2021-08-10 4.56 4.59 4.53 4.58 30.9M
2021-08-09 4.50 4.58 4.46 4.56 48.4M
2021-08-06 4.58 4.58 4.50 4.51 42.5M
2021-08-05 4.54 4.64 4.52 4.57 63.1M
2021-08-04 4.66 4.67 4.52 4.55 96.5M
2021-08-03 4.72 4.72 4.64 4.66 70.9M
2021-08-02 4.77 4.77 4.65 4.73 90.7M
2021-07-30 4.87 4.87 4.79 4.81 47.9M
2021-07-29 4.90 4.92 4.86 4.90 43.7M
2021-07-28 4.94 5.00 4.89 4.90 66.0M
2021-07-27 5.08 5.11 4.93 4.95 70.2M
2021-07-26 5.16 5.17 5.07 5.08 62.6M
2021-07-23 5.17 5.18 5.14 5.16 27.1M
2021-07-22 5.17 5.19 5.15 5.17 24.9M
2021-07-21 5.20 5.23 5.14 5.16 54.6M
2021-07-20 5.19 5.22 5.18 5.21 22.2M
2021-07-19 5.21 5.23 5.16 5.22 40.2M
2021-07-16 5.21 5.24 5.19 5.21 27.1M
2021-07-15 5.20 5.23 5.18 5.23 28.6M
2021-07-14 5.26 5.27 5.18 5.20 38.3M
2021-07-13 5.26 5.28 5.22 5.26 30.9M
2021-07-12 5.26 5.31 5.25 5.27 43.0M
2021-07-09 5.26 5.32 5.24 5.25 42.6M
2021-07-08 5.21 5.27 5.17 5.27 53.0M
2021-07-07 5.19 5.22 5.16 5.20 39.5M
2021-07-06 5.18 5.21 5.14 5.20 61.2M
2021-07-05 5.26 5.28 5.13 5.17 71.5M
2021-07-02 5.26 5.29 5.23 5.25 43.2M
2021-07-01 5.30 5.31 5.26 5.26 43.0M
2021-06-30 5.29 5.32 5.27 5.29 35.2M
2021-06-29 5.33 5.34 5.25 5.29 70.0M
2021-06-28 5.43 5.44 5.31 5.33 90.5M
2021-06-25 5.38 5.44 5.36 5.43 61.9M
2021-06-24 5.35 5.39 5.34 5.37 67.8M
2021-06-23 5.39 5.42 5.34 5.36 77.5M
2021-06-22 5.48 5.51 5.36 5.39 85.3M
2021-06-21 5.54 5.56 5.44 5.48 87.2M
2021-06-18 5.59 5.60 5.53 5.56 45.1M
2021-06-17 5.65 5.65 5.60 5.60 37.6M
2021-06-16 5.65 5.71 5.62 5.64 43.4M
2021-06-15 5.81 5.82 5.63 5.68 95.4M
2021-06-11 5.81 5.88 5.76 5.79 190.2M
2021-06-10 5.75 5.80 5.72 5.79 77.2M
2021-06-09 5.69 5.77 5.66 5.76 83.6M
2021-06-08 5.65 5.73 5.60 5.70 68.3M
2021-06-07 5.68 5.68 5.61 5.64 40.8M
2021-06-04 5.70 5.72 5.64 5.69 46.0M
2021-06-03 5.65 5.72 5.65 5.70 51.3M
2021-06-02 5.74 5.74 5.65 5.66 50.2M
2021-06-01 5.77 5.77 5.66 5.75 71.0M
2021-05-31 5.77 5.78 5.68 5.78 64.5M
2021-05-28 5.84 5.84 5.73 5.79 86.3M
2021-05-27 5.63 5.89 5.60 5.89 248.3M
2021-05-26 5.60 5.61 5.57 5.61 53.8M
2021-05-25 5.58 5.61 5.55 5.60 67.2M
2021-05-24 5.57 5.58 5.54 5.57 33.6M
2021-05-21 5.61 5.61 5.54 5.57 34.4M
2021-05-20 5.51 5.60 5.50 5.59 39.7M
2021-05-19 5.54 5.56 5.49 5.50 42.5M
2021-05-18 5.58 5.59 5.52 5.53 55.6M
2021-05-17 5.64 5.64 5.57 5.60 44.2M
2021-05-14 5.62 5.64 5.56 5.63 46.9M
2021-05-13 5.60 5.64 5.60 5.61 32.5M
2021-05-12 5.65 5.69 5.59 5.64 50.4M
2021-05-11 5.59 5.65 5.58 5.64 29.9M
2021-05-10 5.65 5.65 5.57 5.61 46.5M
2021-05-07 5.70 5.74 5.62 5.64 55.4M
2021-05-06 5.86 5.94 5.69 5.70 66.0M
2021-04-30 5.83 5.96 5.77 5.88 65.7M
2021-04-29 5.75 5.97 5.72 5.88 70.5M
2021-04-28 5.70 5.77 5.64 5.75 55.7M
2021-04-27 5.77 5.80 5.70 5.71 35.6M
2021-04-26 5.90 5.95 5.78 5.79 60.8M
2021-04-23 5.87 5.92 5.82 5.90 37.6M
2021-04-22 5.89 5.92 5.83 5.87 52.5M
2021-04-21 5.88 5.93 5.84 5.88 38.0M
2021-04-20 5.98 6.04 5.88 5.93 56.3M
2021-04-19 5.86 6.06 5.83 5.98 83.4M
2021-04-16 5.76 5.86 5.74 5.81 37.8M
2021-04-15 5.84 5.86 5.74 5.77 43.4M
2021-04-14 5.85 5.89 5.82 5.87 32.6M
2021-04-13 6.08 6.08 5.84 5.86 81.0M
2021-04-12 6.00 6.14 5.97 6.07 90.9M
2021-04-09 6.00 6.02 5.90 6.00 56.9M
2021-04-08 6.02 6.09 6.00 6.01 74.1M
2021-04-07 5.92 6.10 5.90 6.07 151.2M
2021-04-06 5.88 5.96 5.86 5.90 82.2M
2021-04-02 5.81 5.90 5.79 5.88 81.9M
2021-04-01 5.84 5.86 5.78 5.82 48.4M
2021-03-31 5.78 5.86 5.75 5.85 68.4M
2021-03-30 5.76 5.87 5.73 5.78 69.7M
2021-03-29 5.73 5.78 5.70 5.75 57.4M
2021-03-26 5.51 5.77 5.51 5.73 119.8M
2021-03-25 5.48 5.56 5.48 5.52 38.0M
2021-03-24 5.58 5.59 5.45 5.47 59.2M
2021-03-23 5.67 5.71 5.58 5.59 47.2M
2021-03-22 5.64 5.70 5.63 5.67 41.9M
2021-03-19 5.65 5.69 5.61 5.62 56.4M
2021-03-18 5.77 5.79 5.67 5.68 72.1M
2021-03-17 5.86 5.86 5.74 5.76 76.3M
2021-03-16 5.90 5.92 5.83 5.88 74.8M
2021-03-15 5.84 5.96 5.80 5.91 159.1M
2021-03-12 5.71 5.78 5.69 5.77 69.3M
2021-03-11 5.67 5.75 5.65 5.72 52.5M
2021-03-10 5.65 5.70 5.63 5.66 43.0M
2021-03-09 5.63 5.77 5.61 5.65 87.4M
2021-03-08 5.72 5.76 5.61 5.63 57.8M
2021-03-05 5.68 5.74 5.62 5.73 59.6M
2021-03-04 5.70 5.76 5.69 5.71 54.0M
2021-03-03 5.70 5.77 5.67 5.74 74.8M
2021-03-02 5.72 5.81 5.68 5.70 59.9M
2021-03-01 5.71 5.76 5.61 5.71 74.6M
2021-02-26 5.70 5.77 5.66 5.68 65.7M
2021-02-25 5.76 5.88 5.72 5.80 84.8M
2021-02-24 5.74 5.85 5.67 5.73 80.8M
2021-02-23 5.81 5.94 5.77 5.79 103.4M
2021-02-22 5.83 5.88 5.69 5.80 152.3M
2021-02-19 5.45 5.92 5.44 5.87 267.5M
2021-02-18 5.60 5.62 5.43 5.44 86.4M
2021-02-10 5.34 5.64 5.31 5.46 85.3M
2021-02-09 5.24 5.31 5.20 5.28 41.6M
2021-02-08 5.19 5.24 5.16 5.23 41.8M
2021-02-05 5.16 5.21 5.14 5.17 30.2M
2021-02-04 5.16 5.21 5.12 5.18 32.2M
2021-02-03 5.28 5.28 5.16 5.16 50.0M
2021-02-02 5.31 5.32 5.26 5.28 32.0M
2021-02-01 5.36 5.36 5.30 5.31 41.5M
2021-01-29 5.39 5.47 5.34 5.39 43.5M
2021-01-28 5.48 5.49 5.37 5.40 46.0M
2021-01-27 5.49 5.53 5.45 5.45 46.1M
2021-01-26 5.49 5.55 5.44 5.49 39.6M
2021-01-25 5.65 5.65 5.51 5.51 72.7M
2021-01-22 5.55 5.79 5.51 5.67 123.7M
2021-01-21 5.48 5.58 5.48 5.55 53.8M
2021-01-20 5.51 5.59 5.48 5.51 46.9M
2021-01-19 5.51 5.56 5.46 5.52 46.1M
2021-01-18 5.57 5.59 5.50 5.51 41.4M
2021-01-15 5.53 5.68 5.45 5.59 82.4M
2021-01-14 5.48 5.70 5.43 5.58 87.5M
2021-01-13 5.43 5.55 5.32 5.52 78.4M
2021-01-12 5.48 5.51 5.42 5.45 63.2M
2021-01-11 5.55 5.56 5.50 5.50 52.1M
2021-01-08 5.56 5.59 5.54 5.57 35.0M
2021-01-07 5.66 5.66 5.55 5.59 56.0M
2021-01-06 5.57 5.78 5.55 5.68 74.4M
2021-01-05 5.61 5.61 5.54 5.60 57.8M
2021-01-04 5.67 5.67 5.59 5.63 40.3M