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
2025-09-26 10.74 10.92 10.71 10.89 14.3M
2025-09-25 10.99 10.99 10.71 10.77 18.0M
2025-09-24 10.88 11.21 10.85 11.00 24.1M
2025-09-23 10.76 10.92 10.70 10.88 17.5M
2025-09-22 10.69 10.91 10.64 10.78 15.9M
2025-09-19 10.74 10.75 10.54 10.70 17.7M
2025-09-18 10.92 10.93 10.71 10.76 17.3M
2025-09-17 11.05 11.06 10.90 10.92 12.3M
2025-09-16 11.13 11.19 11.02 11.05 9.6M
2025-09-15 11.23 11.25 11.11 11.14 9.7M
2025-09-12 11.36 11.42 11.22 11.24 9.8M
2025-09-11 11.42 11.43 11.20 11.35 13.2M
2025-09-10 11.40 11.45 11.37 11.42 5.2M
2025-09-09 11.52 11.52 11.35 11.43 9.4M
2025-09-08 11.49 11.59 11.46 11.51 8.8M
2025-09-05 11.69 11.69 11.42 11.50 8.7M
2025-09-04 11.60 11.70 11.40 11.69 9.7M
2025-09-03 11.82 11.85 11.60 11.60 7.1M
2025-09-02 11.67 11.81 11.65 11.80 9.7M
2025-09-01 11.81 11.81 11.66 11.70 11.4M
2025-08-29 11.94 11.96 11.80 11.82 9.7M
2025-08-28 12.06 12.06 11.75 11.93 12.3M
2025-08-27 12.13 12.13 12.02 12.02 9.6M
2025-08-26 12.15 12.16 12.10 12.13 6.1M
2025-08-25 12.07 12.15 12.05 12.14 8.2M
2025-08-22 12.13 12.14 12.05 12.07 8.4M
2025-08-21 12.11 12.18 12.06 12.11 9.4M
2025-08-20 12.12 12.12 12.03 12.11 6.9M
2025-08-19 12.16 12.16 12.05 12.08 6.6M
2025-08-18 12.07 12.16 12.04 12.16 7.3M
2025-08-15 12.21 12.22 12.00 12.07 13.6M
2025-08-14 12.32 12.37 12.20 12.23 9.0M
2025-08-13 12.39 12.42 12.28 12.32 7.8M
2025-08-12 12.39 12.46 12.37 12.38 5.2M
2025-08-11 12.59 12.62 12.38 12.39 7.2M
2025-08-08 12.58 12.61 12.55 12.60 3.4M
2025-08-07 12.55 12.60 12.50 12.59 4.1M
2025-08-06 12.50 12.56 12.44 12.55 4.3M
2025-08-05 12.38 12.52 12.36 12.50 4.8M
2025-08-04 12.33 12.45 12.27 12.41 5.1M
2025-08-01 12.36 12.37 12.29 12.32 5.3M
2025-07-31 12.54 12.55 12.30 12.35 7.6M
2025-07-30 12.41 12.55 12.40 12.53 7.1M
2025-07-29 12.54 12.58 12.35 12.42 10.9M
2025-07-28 12.78 12.79 12.54 12.61 12.1M
2025-07-25 12.84 12.92 12.77 12.79 7.3M
2025-07-24 12.90 12.90 12.80 12.87 6.8M
2025-07-23 12.84 12.96 12.84 12.88 9.3M
2025-07-22 12.82 12.83 12.76 12.83 6.9M
2025-07-21 12.75 12.79 12.73 12.78 5.3M
2025-07-18 12.77 12.78 12.72 12.77 6.7M
2025-07-17 12.83 12.88 12.70 12.75 9.0M
2025-07-16 12.80 12.89 12.78 12.83 8.3M
2025-07-15 13.00 13.04 12.77 12.81 13.3M
2025-07-14 13.35 13.35 12.95 13.00 21.4M
2025-07-11 13.95 14.07 13.86 14.00 13.5M
2025-07-10 13.88 13.99 13.81 13.96 9.4M
2025-07-09 13.54 13.93 13.53 13.85 14.5M
2025-07-08 13.54 13.64 13.52 13.52 10.7M
2025-07-07 13.35 13.60 13.25 13.59 10.8M
2025-07-04 13.25 13.48 13.22 13.37 12.3M
2025-07-03 13.26 13.27 13.18 13.20 8.7M
2025-07-02 13.47 13.60 13.23 13.26 12.7M
2025-07-01 13.35 13.50 13.33 13.47 9.6M
2025-06-30 13.32 13.42 13.29 13.33 5.7M
2025-06-27 13.50 13.50 13.30 13.31 13.2M
2025-06-26 13.60 13.63 13.48 13.49 8.6M
2025-06-25 13.49 13.68 13.47 13.63 9.8M
2025-06-24 13.60 13.66 13.46 13.47 12.3M
2025-06-23 13.82 13.94 13.57 13.62 11.6M
2025-06-20 13.66 13.86 13.62 13.84 9.1M
2025-06-19 13.65 13.74 13.58 13.66 7.1M
2025-06-18 13.63 13.70 13.58 13.63 5.7M
2025-06-17 13.58 13.74 13.56 13.65 8.1M
2025-06-16 13.70 13.72 13.55 13.56 11.7M
2025-06-13 13.70 13.91 13.61 13.75 24.0M
2025-06-12 13.91 13.93 13.57 13.76 20.3M
2025-06-11 13.87 14.06 13.72 13.92 14.1M
2025-06-10 14.02 14.10 13.86 13.87 11.0M
2025-06-09 14.32 14.33 14.00 14.03 17.4M
2025-06-06 14.23 14.38 14.18 14.29 4.9M
2025-06-05 14.23 14.31 14.15 14.22 5.5M
2025-06-04 14.15 14.27 14.10 14.22 6.3M
2025-06-03 14.14 14.29 13.93 14.10 12.0M
2025-05-30 14.17 14.29 14.13 14.24 11.5M
2025-05-29 14.28 14.30 14.08 14.17 8.8M
2025-05-28 14.13 14.29 13.98 14.27 7.7M
2025-05-27 14.24 14.29 14.04 14.12 10.5M
2025-05-26 14.51 14.55 14.14 14.18 8.0M
2025-05-23 14.65 14.79 14.45 14.47 5.8M
2025-05-22 14.60 14.75 14.58 14.65 5.9M
2025-05-21 14.34 14.63 14.30 14.60 6.2M
2025-05-20 14.27 14.38 14.25 14.36 4.9M
2025-05-19 13.98 14.28 13.97 14.27 7.3M
2025-05-16 14.08 14.17 13.93 13.98 5.8M
2025-05-15 14.15 14.34 14.10 14.13 7.5M
2025-05-14 14.12 14.20 14.00 14.17 7.1M
2025-05-13 14.18 14.21 14.03 14.15 5.7M
2025-05-12 14.35 14.43 14.09 14.13 11.1M
2025-05-09 14.01 14.55 14.01 14.38 12.9M
2025-05-08 13.83 14.07 13.79 14.04 7.1M
2025-05-07 13.77 13.94 13.70 13.87 10.8M
2025-05-06 14.04 14.08 13.65 13.71 15.5M
2025-04-30 13.86 14.18 13.83 14.01 10.0M
2025-04-29 13.79 13.86 13.59 13.76 5.8M
2025-04-28 13.70 13.99 13.67 13.84 6.7M
2025-04-25 13.66 13.76 13.56 13.74 4.6M
2025-04-24 13.60 13.75 13.60 13.68 3.9M
2025-04-23 13.73 13.79 13.52 13.66 6.4M
2025-04-22 13.60 13.86 13.58 13.74 6.3M
2025-04-21 14.00 14.06 13.60 13.61 8.7M
2025-04-18 14.00 14.12 13.98 14.00 4.3M
2025-04-17 13.94 14.10 13.76 14.05 8.1M
2025-04-16 13.67 13.95 13.66 13.95 9.4M
2025-04-15 13.61 13.72 13.47 13.72 7.0M
2025-04-14 13.58 13.79 13.54 13.63 8.2M
2025-04-11 13.50 13.69 13.43 13.61 9.2M
2025-04-10 13.72 13.78 13.48 13.50 12.7M
2025-04-09 13.69 13.78 13.34 13.78 9.2M
2025-04-08 13.28 13.73 13.28 13.69 15.1M
2025-04-07 13.21 13.76 12.83 13.31 19.2M
2025-04-03 13.90 13.97 13.39 13.75 12.5M
2025-04-02 14.28 14.48 13.93 13.97 11.9M
2025-04-01 14.20 14.32 13.99 14.28 8.7M
2025-03-31 13.90 14.28 13.90 14.18 10.0M
2025-03-28 13.81 13.96 13.75 13.95 5.6M
2025-03-27 13.94 14.05 13.82 13.83 5.4M
2025-03-26 13.75 14.05 13.56 13.90 11.6M
2025-03-25 13.85 13.85 13.54 13.78 7.8M
2025-03-24 13.81 14.00 13.68 13.79 12.4M
2025-03-21 13.55 13.79 13.55 13.79 10.1M
2025-03-20 13.80 13.98 13.51 13.58 11.1M
2025-03-19 13.27 13.75 13.17 13.73 14.8M
2025-03-18 13.29 13.40 13.21 13.27 8.6M
2025-03-17 13.24 13.35 13.12 13.26 14.9M
2025-03-14 13.42 13.60 13.23 13.29 16.8M
2025-03-13 13.23 13.69 13.15 13.44 21.2M
2025-03-12 13.21 13.25 13.11 13.22 7.6M
2025-03-11 13.40 13.40 13.15 13.23 6.7M
2025-03-10 13.52 13.62 13.33 13.42 8.7M
2025-03-07 13.71 13.71 13.40 13.50 10.6M
2025-03-06 14.37 14.38 13.75 13.77 12.0M
2025-03-05 14.63 14.64 14.34 14.36 8.6M
2025-03-04 14.57 14.84 14.41 14.58 19.3M
2025-03-03 14.73 14.85 14.35 14.60 19.6M
2025-02-28 14.66 14.98 14.60 14.73 13.5M
2025-02-27 14.33 14.72 14.25 14.70 12.4M
2025-02-26 13.93 14.45 13.90 14.33 11.1M
2025-02-25 13.93 14.20 13.93 14.01 9.5M
2025-02-24 13.65 14.10 13.62 13.98 12.3M
2025-02-21 13.75 13.84 13.37 13.74 14.6M
2025-02-20 13.82 13.98 13.69 13.81 12.0M
2025-02-19 13.60 13.94 13.51 13.88 16.8M
2025-02-18 13.22 13.70 13.21 13.65 16.7M
2025-02-17 13.00 13.44 12.57 13.34 22.7M
2025-02-14 12.67 13.04 12.49 13.00 19.2M
2025-02-13 12.57 12.96 12.53 12.74 12.9M
2025-02-12 12.63 12.67 12.26 12.58 13.1M
2025-02-11 12.32 12.66 12.30 12.63 22.3M
2025-02-10 12.39 12.52 12.25 12.30 10.6M
2025-02-07 12.50 12.53 12.31 12.38 10.0M
2025-02-06 12.61 12.69 12.42 12.50 8.1M
2025-02-05 12.98 13.10 12.58 12.62 9.4M
2025-01-27 12.78 13.22 12.71 12.98 12.2M
2025-01-24 12.81 12.97 12.67 12.71 9.0M
2025-01-23 12.87 13.05 12.66 12.92 17.1M
2025-01-22 12.95 13.02 12.71 12.87 8.8M
2025-01-21 13.21 13.24 12.91 12.97 10.4M
2025-01-20 13.16 13.33 13.03 13.20 10.6M
2025-01-17 13.34 13.34 13.08 13.13 9.7M
2025-01-16 13.40 13.42 13.18 13.33 10.3M
2025-01-15 13.45 13.85 13.32 13.35 12.9M
2025-01-14 13.22 13.49 13.15 13.45 11.2M
2025-01-13 13.52 13.59 13.13 13.22 12.9M
2025-01-10 13.59 13.80 13.39 13.58 12.8M
2025-01-09 13.61 13.63 13.39 13.56 11.0M
2025-01-08 13.53 13.88 13.51 13.64 15.7M
2025-01-07 13.76 13.92 13.39 13.57 17.5M
2025-01-06 13.60 13.84 13.59 13.75 15.9M
2025-01-03 13.52 13.96 13.38 13.70 21.2M
2025-01-02 14.52 14.65 13.53 13.70 33.3M