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
2023-12-29 4.88 4.93 4.87 4.92 56.3M
2023-12-28 4.83 4.91 4.82 4.89 93.9M
2023-12-27 4.84 4.86 4.79 4.83 44.7M
2023-12-26 4.86 4.88 4.83 4.85 32.8M
2023-12-25 4.84 4.89 4.83 4.88 36.2M
2023-12-22 4.84 4.87 4.81 4.85 59.6M
2023-12-21 4.83 4.86 4.80 4.83 63.8M
2023-12-20 4.87 4.90 4.83 4.84 53.4M
2023-12-19 4.88 4.90 4.84 4.88 56.9M
2023-12-18 4.86 4.94 4.86 4.87 77.6M
2023-12-15 4.98 4.99 4.88 4.88 75.4M
2023-12-14 5.03 5.03 4.95 4.98 62.3M
2023-12-13 5.06 5.08 5.00 5.01 36.6M
2023-12-12 5.05 5.08 5.03 5.06 47.7M
2023-12-11 4.97 5.08 4.94 5.07 82.2M
2023-12-08 5.05 5.12 4.96 4.96 102.3M
2023-12-07 5.03 5.08 4.99 5.06 83.0M
2023-12-06 5.00 5.06 4.96 5.02 68.7M
2023-12-05 5.08 5.09 5.00 5.01 64.0M
2023-12-04 5.10 5.10 5.06 5.08 48.6M
2023-12-01 5.10 5.15 5.05 5.07 86.0M
2023-11-30 5.04 5.13 5.02 5.05 218.5M
2023-11-29 5.04 5.05 5.01 5.03 42.9M
2023-11-28 5.00 5.05 4.98 5.03 49.8M
2023-11-27 4.99 5.01 4.93 4.99 62.5M
2023-11-24 4.99 5.00 4.96 4.97 41.8M
2023-11-23 4.98 4.99 4.95 4.99 34.6M
2023-11-22 4.98 5.03 4.96 4.97 48.5M
2023-11-21 4.95 5.02 4.93 4.99 96.4M
2023-11-20 4.91 4.96 4.88 4.93 62.9M
2023-11-17 4.89 4.91 4.87 4.90 41.1M
2023-11-16 4.91 4.93 4.88 4.90 39.6M
2023-11-15 4.95 4.96 4.89 4.91 57.1M
2023-11-14 4.90 4.96 4.89 4.91 59.4M
2023-11-13 4.93 4.94 4.87 4.90 41.5M
2023-11-10 4.92 4.94 4.87 4.92 54.0M
2023-11-09 4.93 4.96 4.92 4.93 43.8M
2023-11-08 4.97 4.98 4.91 4.94 55.5M
2023-11-07 4.96 4.99 4.93 4.98 49.2M
2023-11-06 5.03 5.04 4.95 4.97 85.6M
2023-11-03 4.97 5.03 4.96 4.99 61.9M
2023-11-02 5.00 5.03 4.96 4.96 53.9M
2023-11-01 5.00 5.01 4.95 4.97 51.6M
2023-10-31 5.01 5.02 4.97 5.00 50.2M
2023-10-30 5.01 5.06 4.96 5.01 73.4M
2023-10-27 5.04 5.07 5.00 5.04 60.7M
2023-10-26 4.96 5.04 4.91 5.04 87.6M
2023-10-25 4.88 4.97 4.87 4.95 88.5M
2023-10-24 4.81 4.88 4.75 4.83 72.3M
2023-10-23 4.80 4.85 4.76 4.81 55.7M
2023-10-20 4.81 4.85 4.79 4.80 53.4M
2023-10-19 4.90 4.94 4.82 4.83 71.3M
2023-10-18 4.96 4.99 4.92 4.93 49.6M
2023-10-17 5.03 5.03 4.92 4.96 73.1M
2023-10-16 4.95 4.96 4.91 4.93 38.1M
2023-10-13 4.99 5.00 4.92 4.94 57.1M
2023-10-12 4.98 5.04 4.96 5.03 85.0M
2023-10-11 4.93 5.01 4.91 4.93 78.2M
2023-10-10 5.06 5.07 4.90 4.92 101.8M
2023-10-09 5.12 5.13 5.02 5.04 86.9M
2023-09-28 5.17 5.17 5.10 5.13 57.7M
2023-09-27 5.17 5.19 5.14 5.15 53.6M
2023-09-26 5.15 5.22 5.14 5.15 77.0M
2023-09-25 5.16 5.16 5.12 5.14 73.6M
2023-09-22 5.16 5.16 5.10 5.16 61.3M
2023-09-21 5.11 5.17 5.09 5.15 97.7M
2023-09-20 5.12 5.13 5.06 5.10 52.6M
2023-09-19 5.06 5.12 5.05 5.12 78.2M
2023-09-18 5.08 5.09 5.02 5.06 70.5M
2023-09-15 5.13 5.16 5.07 5.12 119.0M
2023-09-14 5.09 5.14 5.07 5.12 65.4M
2023-09-13 5.05 5.09 5.04 5.08 67.2M
2023-09-12 5.06 5.07 5.03 5.05 57.5M
2023-09-11 5.07 5.10 5.05 5.06 66.9M
2023-09-08 5.06 5.08 5.04 5.06 40.1M
2023-09-07 5.11 5.15 5.07 5.07 59.2M
2023-09-06 5.12 5.14 5.02 5.12 104.3M
2023-09-05 5.17 5.18 5.09 5.15 82.7M
2023-09-04 5.15 5.23 5.13 5.19 119.7M
2023-09-01 5.11 5.18 5.10 5.14 95.2M
2023-08-31 5.34 5.34 5.04 5.10 298.8M
2023-08-30 5.40 5.42 5.34 5.39 78.2M
2023-08-29 5.32 5.43 5.31 5.37 101.1M
2023-08-28 5.37 5.42 5.30 5.32 128.5M
2023-08-25 5.18 5.27 5.18 5.24 72.6M
2023-08-24 5.32 5.32 5.18 5.20 125.5M
2023-08-23 5.31 5.36 5.29 5.30 49.8M
2023-08-22 5.32 5.36 5.28 5.33 65.8M
2023-08-21 5.37 5.40 5.30 5.30 75.6M
2023-08-18 5.41 5.47 5.37 5.37 61.9M
2023-08-17 5.40 5.46 5.36 5.45 67.4M
2023-08-16 5.43 5.45 5.36 5.43 53.1M
2023-08-15 5.41 5.47 5.37 5.44 67.3M
2023-08-14 5.35 5.42 5.33 5.41 60.7M
2023-08-11 5.44 5.53 5.37 5.37 81.1M
2023-08-10 5.39 5.44 5.39 5.42 37.6M
2023-08-09 5.37 5.43 5.36 5.41 49.3M
2023-08-08 5.40 5.42 5.35 5.37 61.6M
2023-08-07 5.43 5.47 5.37 5.42 71.8M
2023-08-04 5.44 5.53 5.43 5.47 84.0M
2023-08-03 5.45 5.46 5.36 5.42 67.7M
2023-08-02 5.51 5.52 5.41 5.42 83.2M
2023-08-01 5.49 5.54 5.45 5.53 71.3M
2023-07-31 5.61 5.65 5.44 5.47 167.0M
2023-07-28 5.50 5.63 5.49 5.62 85.5M
2023-07-27 5.56 5.56 5.51 5.53 40.1M
2023-07-26 5.55 5.57 5.52 5.55 36.9M
2023-07-25 5.52 5.58 5.52 5.56 58.3M
2023-07-24 5.46 5.52 5.46 5.49 37.6M
2023-07-21 5.50 5.54 5.48 5.52 40.1M
2023-07-20 5.57 5.59 5.49 5.52 53.8M
2023-07-19 5.58 5.60 5.53 5.57 41.4M
2023-07-18 5.55 5.60 5.49 5.58 76.3M
2023-07-17 5.53 5.56 5.42 5.55 71.3M
2023-07-14 5.54 5.58 5.51 5.55 42.3M
2023-07-13 5.49 5.56 5.48 5.56 55.5M
2023-07-12 5.57 5.58 5.45 5.46 60.3M
2023-07-11 5.55 5.60 5.53 5.56 61.7M
2023-07-10 5.51 5.57 5.44 5.54 76.8M
2023-07-07 5.37 5.53 5.35 5.49 97.8M
2023-07-06 5.39 5.44 5.34 5.37 51.1M
2023-07-05 5.41 5.44 5.36 5.42 46.9M
2023-07-04 5.42 5.48 5.38 5.41 50.1M
2023-07-03 5.28 5.45 5.27 5.44 108.6M
2023-06-30 5.28 5.30 5.25 5.26 54.0M
2023-06-29 5.34 5.35 5.25 5.26 73.2M
2023-06-28 5.17 5.36 5.15 5.34 118.1M
2023-06-27 5.15 5.21 5.11 5.16 126.0M
2023-06-26 5.27 5.29 5.14 5.16 99.1M
2023-06-21 5.28 5.34 5.25 5.26 85.2M
2023-06-20 5.42 5.42 5.29 5.30 83.0M
2023-06-19 5.56 5.56 5.38 5.39 115.4M
2023-06-16 5.40 5.59 5.39 5.58 193.6M
2023-06-15 5.43 5.43 5.26 5.41 192.2M
2023-06-14 5.60 5.64 5.47 5.54 91.5M
2023-06-13 5.61 5.66 5.57 5.59 67.3M
2023-06-12 5.63 5.67 5.56 5.62 65.2M
2023-06-09 5.64 5.71 5.57 5.64 81.8M
2023-06-08 5.67 5.67 5.56 5.65 75.7M
2023-06-07 5.53 5.69 5.49 5.67 114.5M
2023-06-06 5.60 5.66 5.53 5.53 62.9M
2023-06-05 5.52 5.67 5.49 5.61 93.6M
2023-06-02 5.50 5.53 5.45 5.51 68.5M
2023-06-01 5.72 5.72 5.40 5.47 221.4M
2023-05-31 5.61 5.77 5.57 5.77 340.3M
2023-05-30 5.58 5.64 5.51 5.60 79.7M
2023-05-29 5.49 5.61 5.46 5.56 63.9M
2023-05-26 5.47 5.50 5.42 5.47 31.5M
2023-05-25 5.41 5.50 5.38 5.48 65.3M
2023-05-24 5.52 5.53 5.41 5.41 79.9M
2023-05-23 5.60 5.63 5.53 5.54 50.5M
2023-05-22 5.57 5.71 5.56 5.61 63.4M
2023-05-19 5.64 5.65 5.54 5.58 71.7M
2023-05-18 5.61 5.70 5.56 5.66 104.2M
2023-05-17 5.51 5.62 5.49 5.58 93.6M
2023-05-16 5.54 5.60 5.50 5.52 84.5M
2023-05-15 5.53 5.58 5.41 5.56 99.9M
2023-05-12 5.57 5.64 5.50 5.51 90.7M
2023-05-11 5.52 5.62 5.48 5.55 136.6M
2023-05-10 5.66 5.67 5.46 5.49 178.9M
2023-05-09 5.77 5.86 5.64 5.65 203.2M
2023-05-08 5.70 5.88 5.68 5.73 307.2M
2023-05-05 5.72 5.77 5.69 5.73 267.7M
2023-05-04 5.45 5.82 5.44 5.71 430.9M
2023-04-28 5.32 5.45 5.29 5.43 280.0M
2023-04-27 5.14 5.26 5.12 5.25 84.9M
2023-04-26 5.17 5.19 5.10 5.14 62.5M
2023-04-25 5.11 5.20 5.10 5.17 75.6M
2023-04-24 5.23 5.25 5.08 5.10 123.7M
2023-04-21 5.27 5.36 5.21 5.22 115.4M
2023-04-20 5.29 5.29 5.22 5.27 57.0M
2023-04-19 5.33 5.34 5.26 5.27 52.9M
2023-04-18 5.35 5.36 5.28 5.33 82.9M
2023-04-17 5.20 5.38 5.19 5.33 212.6M
2023-04-14 5.17 5.21 5.13 5.19 66.1M
2023-04-13 5.15 5.20 5.13 5.15 56.0M
2023-04-12 5.13 5.23 5.12 5.14 74.5M
2023-04-11 5.21 5.22 5.11 5.13 81.6M
2023-04-10 5.20 5.24 5.18 5.21 44.3M
2023-04-07 5.25 5.26 5.20 5.23 50.3M
2023-04-06 5.30 5.30 5.22 5.26 62.3M
2023-04-04 5.25 5.32 5.25 5.29 88.9M
2023-04-03 5.22 5.30 5.22 5.26 91.0M
2023-03-31 5.17 5.24 5.15 5.22 72.3M
2023-03-30 5.12 5.19 5.07 5.18 50.2M
2023-03-29 5.17 5.20 5.11 5.12 46.7M
2023-03-28 5.09 5.22 5.08 5.15 71.9M
2023-03-27 5.12 5.14 5.05 5.06 54.9M
2023-03-24 5.19 5.19 5.08 5.12 54.3M
2023-03-23 5.15 5.23 5.12 5.20 48.6M
2023-03-22 5.18 5.19 5.12 5.15 52.8M
2023-03-21 5.17 5.22 5.13 5.15 53.7M
2023-03-20 5.20 5.29 5.14 5.16 88.0M
2023-03-17 5.19 5.25 5.14 5.18 88.2M
2023-03-16 5.20 5.25 5.14 5.15 60.4M
2023-03-15 5.18 5.27 5.14 5.21 69.1M
2023-03-14 5.17 5.23 5.08 5.17 88.6M
2023-03-13 5.05 5.20 5.04 5.18 94.3M
2023-03-10 5.10 5.13 5.01 5.03 75.4M
2023-03-09 5.14 5.16 5.08 5.11 68.2M
2023-03-08 5.17 5.20 5.10 5.13 74.0M
2023-03-07 5.26 5.34 5.15 5.16 118.8M
2023-03-06 5.32 5.44 5.23 5.24 218.9M
2023-03-03 5.23 5.32 5.19 5.27 100.4M
2023-03-02 5.25 5.30 5.20 5.25 124.7M
2023-03-01 4.99 5.30 4.97 5.24 347.2M
2023-02-28 4.85 4.97 4.85 4.95 161.7M
2023-02-27 4.85 4.88 4.83 4.85 46.2M
2023-02-24 4.91 4.92 4.86 4.87 66.6M
2023-02-23 4.92 4.93 4.89 4.91 41.7M
2023-02-22 4.86 4.92 4.85 4.91 65.7M
2023-02-21 4.85 4.89 4.85 4.88 48.2M
2023-02-20 4.83 4.87 4.80 4.86 54.4M
2023-02-17 4.80 4.87 4.79 4.81 76.6M
2023-02-16 4.79 4.85 4.77 4.79 75.6M
2023-02-15 4.85 4.85 4.78 4.80 52.1M
2023-02-14 4.82 4.86 4.80 4.85 58.7M
2023-02-13 4.77 4.84 4.75 4.83 103.9M
2023-02-10 4.76 4.78 4.74 4.76 53.4M
2023-02-09 4.76 4.78 4.74 4.77 61.7M
2023-02-08 4.78 4.79 4.73 4.75 57.2M
2023-02-07 4.77 4.79 4.76 4.78 45.4M
2023-02-06 4.78 4.80 4.75 4.76 65.7M
2023-02-03 4.86 4.86 4.77 4.78 102.1M
2023-02-02 4.92 4.92 4.84 4.86 101.0M
2023-02-01 4.94 4.94 4.87 4.92 83.6M
2023-01-31 4.90 4.95 4.89 4.92 73.9M
2023-01-30 5.00 5.03 4.86 4.91 117.1M
2023-01-20 4.91 4.95 4.90 4.93 58.9M
2023-01-19 4.88 4.91 4.85 4.91 30.8M
2023-01-18 4.89 4.92 4.87 4.89 31.0M
2023-01-17 4.96 4.97 4.87 4.89 71.6M
2023-01-16 4.96 5.03 4.91 4.96 94.9M
2023-01-13 4.87 4.95 4.85 4.95 76.3M
2023-01-12 4.83 4.88 4.82 4.86 56.6M
2023-01-11 4.92 4.93 4.82 4.82 82.8M
2023-01-10 4.97 4.99 4.91 4.92 53.0M
2023-01-09 4.84 5.00 4.82 4.97 129.8M
2023-01-06 4.86 4.87 4.80 4.83 73.9M
2023-01-05 4.85 4.88 4.83 4.85 69.8M
2023-01-04 4.87 4.88 4.82 4.85 68.8M
2023-01-03 4.93 4.94 4.82 4.86 110.3M