Guangdong Provincial Expressway Development Co Ltd (000429)

000429
🏛️ 中国 →
10.89
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 7.67 7.94 7.66 7.82 6.0M
2022-12-29 7.70 7.71 7.63 7.64 1.3M
2022-12-28 7.66 7.77 7.66 7.71 1.6M
2022-12-27 7.68 7.71 7.64 7.71 1.4M
2022-12-26 7.53 7.75 7.52 7.65 2.8M
2022-12-23 7.55 7.63 7.51 7.52 1.5M
2022-12-22 7.72 7.74 7.56 7.60 1.9M
2022-12-21 7.64 7.76 7.57 7.66 1.8M
2022-12-20 7.68 7.74 7.55 7.58 2.1M
2022-12-19 7.75 7.86 7.58 7.61 2.5M
2022-12-16 7.59 7.75 7.55 7.73 2.1M
2022-12-15 7.67 7.72 7.56 7.60 2.1M
2022-12-14 7.69 7.70 7.60 7.66 1.9M
2022-12-13 7.64 7.75 7.50 7.70 3.1M
2022-12-12 7.63 7.68 7.54 7.57 2.9M
2022-12-09 7.84 7.84 7.62 7.66 3.2M
2022-12-08 7.89 7.93 7.71 7.79 6.3M
2022-12-07 7.85 8.01 7.70 7.88 7.9M
2022-12-06 7.77 7.82 7.65 7.80 4.6M
2022-12-05 7.45 7.80 7.45 7.80 5.3M
2022-12-02 7.43 7.44 7.37 7.42 1.3M
2022-12-01 7.56 7.56 7.40 7.43 3.5M
2022-11-30 7.45 7.53 7.39 7.46 2.0M
2022-11-29 7.42 7.46 7.37 7.45 1.5M
2022-11-28 7.38 7.42 7.29 7.41 1.7M
2022-11-25 7.30 7.44 7.30 7.38 2.2M
2022-11-24 7.35 7.35 7.29 7.31 0.8M
2022-11-23 7.36 7.36 7.28 7.33 1.0M
2022-11-22 7.28 7.33 7.25 7.30 1.2M
2022-11-21 7.26 7.28 7.20 7.25 1.4M
2022-11-18 7.29 7.45 7.25 7.27 2.4M
2022-11-17 7.27 7.29 7.25 7.29 0.6M
2022-11-16 7.29 7.31 7.25 7.26 0.9M
2022-11-15 7.28 7.30 7.25 7.28 1.1M
2022-11-14 7.31 7.35 7.26 7.28 1.0M
2022-11-11 7.33 7.35 7.29 7.30 1.6M
2022-11-10 7.30 7.30 7.25 7.27 0.9M
2022-11-09 7.34 7.34 7.25 7.30 0.7M
2022-11-08 7.33 7.35 7.28 7.30 1.3M
2022-11-07 7.27 7.38 7.25 7.33 1.2M
2022-11-04 7.35 7.35 7.26 7.29 2.0M
2022-11-03 7.14 7.32 7.14 7.31 2.8M
2022-11-02 7.13 7.20 7.13 7.20 0.9M
2022-11-01 7.03 7.13 7.01 7.13 1.4M
2022-10-31 7.16 7.18 7.00 7.04 1.9M
2022-10-28 7.28 7.28 7.16 7.19 1.1M
2022-10-27 7.25 7.31 7.25 7.26 0.9M
2022-10-26 7.36 7.36 7.26 7.27 1.0M
2022-10-25 7.29 7.36 7.25 7.33 1.0M
2022-10-24 7.39 7.39 7.28 7.29 1.1M
2022-10-21 7.35 7.39 7.32 7.38 0.7M
2022-10-20 7.39 7.40 7.29 7.40 1.2M
2022-10-19 7.30 7.39 7.28 7.39 1.6M
2022-10-18 7.31 7.35 7.30 7.30 0.8M
2022-10-17 7.30 7.31 7.26 7.30 0.9M
2022-10-14 7.33 7.36 7.30 7.30 1.2M
2022-10-13 7.31 7.36 7.25 7.31 1.5M
2022-10-12 7.29 7.33 7.25 7.31 1.2M
2022-10-11 7.32 7.32 7.25 7.28 0.9M
2022-10-10 7.31 7.40 7.25 7.30 1.6M
2022-09-30 7.20 7.43 7.17 7.40 4.5M
2022-09-29 7.28 7.29 7.20 7.20 1.1M
2022-09-28 7.26 7.30 7.21 7.25 1.3M
2022-09-27 7.18 7.27 7.14 7.26 2.5M
2022-09-26 7.30 7.31 7.18 7.18 2.2M
2022-09-23 7.40 7.41 7.31 7.32 1.7M
2022-09-22 7.42 7.48 7.35 7.40 1.6M
2022-09-21 7.32 7.50 7.30 7.45 1.9M
2022-09-20 7.39 7.49 7.33 7.36 1.9M
2022-09-19 7.37 7.42 7.27 7.38 2.1M
2022-09-16 7.59 7.60 7.38 7.41 1.7M
2022-09-15 7.46 7.55 7.42 7.53 1.7M
2022-09-14 7.43 7.63 7.39 7.45 3.7M
2022-09-13 7.58 7.58 7.45 7.47 1.7M
2022-09-09 7.49 7.56 7.43 7.55 2.7M
2022-09-08 7.39 7.47 7.37 7.43 2.8M
2022-09-07 7.40 7.44 7.35 7.38 1.1M
2022-09-06 7.35 7.43 7.32 7.40 2.2M
2022-09-05 7.26 7.36 7.22 7.35 2.4M
2022-09-02 7.32 7.34 7.18 7.25 2.8M
2022-09-01 7.31 7.33 7.29 7.32 1.1M
2022-08-31 7.33 7.33 7.27 7.29 1.7M
2022-08-30 7.31 7.34 7.27 7.33 2.0M
2022-08-29 7.25 7.28 7.22 7.28 1.3M
2022-08-26 7.28 7.34 7.25 7.29 1.6M
2022-08-25 7.26 7.27 7.22 7.27 1.4M
2022-08-24 7.30 7.30 7.25 7.26 1.2M
2022-08-23 7.30 7.31 7.28 7.29 1.2M
2022-08-22 7.32 7.33 7.28 7.30 0.8M
2022-08-19 7.29 7.33 7.29 7.31 1.3M
2022-08-18 7.34 7.34 7.29 7.31 1.1M
2022-08-17 7.30 7.33 7.27 7.33 1.7M
2022-08-16 7.33 7.33 7.28 7.31 1.2M
2022-08-15 7.33 7.34 7.27 7.30 1.7M
2022-08-12 7.35 7.35 7.31 7.33 1.1M
2022-08-11 7.31 7.35 7.31 7.35 1.3M
2022-08-10 7.35 7.36 7.29 7.31 0.7M
2022-08-09 7.31 7.36 7.31 7.35 1.0M
2022-08-08 7.34 7.35 7.30 7.34 0.9M
2022-08-05 7.29 7.37 7.26 7.32 1.1M
2022-08-04 7.32 7.34 7.24 7.28 1.0M
2022-08-03 7.34 7.35 7.26 7.32 1.2M
2022-08-02 7.35 7.36 7.18 7.30 2.6M
2022-08-01 7.48 7.49 7.35 7.40 2.4M
2022-07-29 7.37 7.70 7.32 7.64 4.8M
2022-07-28 7.35 7.37 7.32 7.36 1.8M
2022-07-27 7.40 7.40 7.32 7.32 1.5M
2022-07-26 7.36 7.40 7.32 7.38 0.9M
2022-07-25 7.40 7.42 7.32 7.35 1.1M
2022-07-22 7.37 7.43 7.35 7.38 1.3M
2022-07-21 7.47 7.49 7.37 7.37 2.4M
2022-07-20 7.55 7.55 7.46 7.47 1.8M
2022-07-19 7.50 7.53 7.43 7.50 1.7M
2022-07-18 7.42 7.57 7.40 7.50 2.8M
2022-07-15 7.48 7.59 7.37 7.43 4.3M
2022-07-14 7.90 7.90 7.49 7.54 7.1M
2022-07-13 7.52 7.99 7.51 7.90 11.8M
2022-07-12 7.38 7.72 7.38 7.51 6.7M
2022-07-11 7.39 7.41 7.34 7.38 2.0M
2022-07-08 7.37 7.59 7.28 7.41 6.1M
2022-07-07 7.72 7.72 7.29 7.37 14.5M
2022-07-06 8.28 8.31 8.16 8.28 6.9M
2022-07-05 8.23 8.29 8.21 8.28 4.0M
2022-07-04 8.26 8.30 8.16 8.24 3.5M
2022-07-01 8.09 8.25 8.08 8.25 4.2M
2022-06-30 8.06 8.11 8.04 8.05 2.0M
2022-06-29 8.13 8.15 8.05 8.06 1.8M
2022-06-28 8.12 8.15 8.06 8.13 1.6M
2022-06-27 8.12 8.19 8.09 8.13 2.1M
2022-06-24 8.16 8.16 8.05 8.11 1.6M
2022-06-23 8.07 8.14 7.97 8.13 2.0M
2022-06-22 8.14 8.19 8.07 8.08 1.6M
2022-06-21 8.18 8.22 8.14 8.15 1.7M
2022-06-20 8.27 8.27 8.15 8.20 2.0M
2022-06-17 8.19 8.28 8.16 8.28 2.2M
2022-06-16 8.25 8.32 8.18 8.20 2.2M
2022-06-15 8.29 8.35 8.20 8.27 3.3M
2022-06-14 8.16 8.27 8.11 8.25 2.3M
2022-06-13 8.35 8.35 8.13 8.21 2.5M
2022-06-10 8.31 8.39 8.24 8.39 2.6M
2022-06-09 8.36 8.44 8.24 8.39 4.4M
2022-06-08 8.23 8.30 8.12 8.29 3.0M
2022-06-07 8.12 8.23 8.07 8.22 3.9M
2022-06-06 8.36 8.36 8.06 8.13 5.9M
2022-06-02 8.35 8.39 8.21 8.36 4.3M
2022-06-01 8.53 8.55 8.29 8.36 4.9M
2022-05-31 8.37 8.63 8.31 8.57 6.7M
2022-05-30 8.26 8.45 8.19 8.38 4.5M
2022-05-27 8.24 8.27 8.15 8.27 3.2M
2022-05-26 8.18 8.24 8.14 8.19 2.2M
2022-05-25 8.02 8.18 8.01 8.18 2.1M
2022-05-24 8.13 8.19 8.02 8.05 2.9M
2022-05-23 8.25 8.27 8.13 8.16 3.1M
2022-05-20 8.18 8.28 8.15 8.23 3.5M
2022-05-19 7.94 8.27 7.86 8.25 6.2M
2022-05-18 8.13 8.16 7.99 7.99 2.4M
2022-05-17 8.18 8.19 8.04 8.09 2.1M
2022-05-16 8.14 8.17 7.98 8.16 4.0M
2022-05-13 7.86 8.15 7.80 8.10 5.9M
2022-05-12 7.78 7.91 7.74 7.84 2.3M
2022-05-11 7.88 7.90 7.77 7.80 3.2M
2022-05-10 7.83 7.91 7.66 7.85 5.3M
2022-05-09 7.75 7.86 7.72 7.83 2.8M
2022-05-06 7.80 8.02 7.72 7.79 2.7M
2022-05-05 7.87 7.91 7.80 7.88 2.5M
2022-04-29 7.95 7.99 7.86 7.95 3.1M
2022-04-28 7.89 8.00 7.83 8.00 3.4M
2022-04-27 7.76 7.90 7.65 7.89 3.8M
2022-04-26 7.90 8.04 7.60 7.93 7.5M
2022-04-25 8.12 8.13 7.80 7.98 8.8M
2022-04-22 7.90 8.18 7.85 8.17 8.3M
2022-04-21 7.99 8.16 7.90 7.94 6.1M
2022-04-20 8.14 8.15 7.95 7.97 6.0M
2022-04-19 8.05 8.11 7.87 8.10 5.4M
2022-04-18 7.88 8.17 7.80 8.08 7.3M
2022-04-15 7.88 8.01 7.86 7.88 3.0M
2022-04-14 7.92 7.98 7.83 7.90 3.0M
2022-04-13 8.01 8.03 7.90 7.92 3.1M
2022-04-12 7.80 8.06 7.80 8.05 4.7M
2022-04-11 7.91 8.02 7.82 7.83 4.7M
2022-04-08 7.90 7.95 7.80 7.90 3.0M
2022-04-07 7.98 8.06 7.88 7.88 5.0M
2022-04-06 7.90 8.01 7.82 7.99 3.6M
2022-04-01 7.91 7.98 7.86 7.91 2.6M
2022-03-31 7.74 7.95 7.70 7.94 4.3M
2022-03-30 7.69 7.76 7.65 7.73 1.9M
2022-03-29 7.67 7.73 7.64 7.67 1.7M
2022-03-28 7.54 7.70 7.44 7.69 3.0M
2022-03-25 7.53 7.63 7.50 7.59 1.6M
2022-03-24 7.52 7.62 7.52 7.55 1.5M
2022-03-23 7.58 7.67 7.49 7.57 2.2M
2022-03-22 7.50 7.58 7.45 7.57 1.8M
2022-03-21 7.49 7.52 7.43 7.46 1.7M
2022-03-18 7.38 7.50 7.31 7.50 2.7M
2022-03-17 7.50 7.59 7.36 7.36 4.4M
2022-03-16 7.21 7.61 7.03 7.45 8.7M
2022-03-15 7.47 7.47 7.03 7.10 5.2M
2022-03-14 7.51 7.61 7.48 7.50 2.7M
2022-03-11 7.55 7.59 7.41 7.53 2.5M
2022-03-10 7.35 7.72 7.33 7.66 4.9M
2022-03-09 7.48 7.52 7.11 7.28 4.1M
2022-03-08 7.73 7.73 7.44 7.46 2.7M
2022-03-07 7.57 7.74 7.53 7.66 4.2M
2022-03-04 7.67 7.67 7.53 7.59 1.9M
2022-03-03 7.59 7.68 7.56 7.68 2.1M
2022-03-02 7.48 7.57 7.41 7.56 2.8M
2022-03-01 7.49 7.51 7.38 7.46 3.4M
2022-02-28 7.49 7.56 7.37 7.48 3.3M
2022-02-25 7.61 7.66 7.44 7.47 3.2M
2022-02-24 7.73 7.80 7.53 7.58 4.4M
2022-02-23 7.95 8.00 7.71 7.73 5.7M
2022-02-22 7.96 8.00 7.86 7.99 2.8M
2022-02-21 7.97 8.05 7.97 8.00 2.7M
2022-02-18 7.88 8.05 7.86 8.00 4.4M
2022-02-17 7.93 7.99 7.84 7.97 5.0M
2022-02-16 7.73 7.92 7.68 7.92 4.6M
2022-02-15 7.69 7.73 7.57 7.72 5.8M
2022-02-14 7.85 7.89 7.66 7.68 4.6M
2022-02-11 8.00 8.00 7.78 7.92 10.2M
2022-02-10 7.80 8.06 7.73 8.05 11.3M
2022-02-09 7.84 7.95 7.75 7.85 8.0M
2022-02-08 7.69 7.86 7.58 7.85 11.8M
2022-02-07 7.37 7.73 7.37 7.69 6.9M
2022-01-28 7.35 7.43 7.30 7.34 4.0M
2022-01-27 7.38 7.44 7.30 7.33 4.2M
2022-01-26 7.30 7.45 7.21 7.39 5.1M
2022-01-25 7.41 7.46 7.28 7.29 4.1M
2022-01-24 7.49 7.53 7.39 7.42 2.9M
2022-01-21 7.54 7.61 7.46 7.48 2.8M
2022-01-20 7.48 7.65 7.45 7.60 5.6M
2022-01-19 7.38 7.77 7.38 7.55 10.9M
2022-01-18 7.38 7.46 7.33 7.40 2.0M
2022-01-17 7.45 7.54 7.33 7.36 3.0M
2022-01-14 7.54 7.60 7.46 7.46 2.7M
2022-01-13 7.56 7.65 7.53 7.54 2.8M
2022-01-12 7.50 7.59 7.46 7.56 3.2M
2022-01-11 7.41 7.59 7.40 7.53 4.4M
2022-01-10 7.41 7.44 7.36 7.40 2.2M
2022-01-07 7.45 7.50 7.39 7.41 3.0M
2022-01-06 7.42 7.47 7.38 7.47 4.4M
2022-01-05 7.39 7.46 7.31 7.44 6.0M
2022-01-04 7.35 7.41 7.28 7.40 7.4M