Guangdong Guanghong Holdings Co Ltd (000529)

000529
🏛️ 中国 →
5.99
最終更新: 2025-09-29
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
2023-12-29 6.73 6.85 6.69 6.79 6.5M
2023-12-28 6.65 6.79 6.63 6.74 8.0M
2023-12-27 6.47 6.74 6.44 6.71 10.8M
2023-12-26 6.49 6.59 6.46 6.47 6.3M
2023-12-25 6.60 6.62 6.41 6.51 10.3M
2023-12-22 6.81 6.84 6.60 6.63 12.8M
2023-12-21 6.80 6.90 6.68 6.85 12.6M
2023-12-20 7.05 7.08 6.84 6.85 16.9M
2023-12-19 7.20 7.25 7.04 7.08 18.8M
2023-12-18 7.20 7.51 7.18 7.32 29.4M
2023-12-15 7.18 7.49 7.01 7.29 35.9M
2023-12-14 7.27 7.36 7.18 7.20 25.8M
2023-12-13 7.56 7.65 7.23 7.27 44.9M
2023-12-12 6.94 7.70 6.91 7.47 66.3M
2023-12-11 6.89 7.03 6.68 7.00 18.7M
2023-12-08 7.15 7.31 6.92 6.93 31.2M
2023-12-07 6.96 7.56 6.77 7.35 40.3M
2023-12-06 6.79 7.09 6.74 6.96 16.1M
2023-12-05 6.78 7.09 6.77 6.83 14.3M
2023-12-04 6.76 6.88 6.70 6.79 4.1M
2023-12-01 6.72 6.85 6.70 6.76 4.5M
2023-11-30 6.79 6.79 6.67 6.74 4.2M
2023-11-29 6.77 6.78 6.71 6.73 3.3M
2023-11-28 6.76 6.77 6.68 6.77 4.1M
2023-11-27 6.80 6.84 6.72 6.77 4.9M
2023-11-24 6.78 6.83 6.77 6.80 5.2M
2023-11-23 6.73 6.80 6.68 6.77 4.7M
2023-11-22 6.68 6.79 6.65 6.73 4.6M
2023-11-21 6.72 6.74 6.66 6.68 4.0M
2023-11-20 6.58 6.72 6.57 6.69 4.0M
2023-11-17 6.59 6.62 6.56 6.58 2.4M
2023-11-16 6.55 6.64 6.53 6.58 3.1M
2023-11-15 6.60 6.64 6.56 6.60 3.5M
2023-11-14 6.56 6.58 6.52 6.56 3.4M
2023-11-13 6.58 6.61 6.47 6.55 3.7M
2023-11-10 6.51 6.57 6.44 6.56 3.0M
2023-11-09 6.56 6.61 6.50 6.53 4.3M
2023-11-08 6.57 6.62 6.52 6.56 4.2M
2023-11-07 6.53 6.59 6.48 6.57 3.7M
2023-11-06 6.41 6.55 6.40 6.53 5.8M
2023-11-03 6.38 6.41 6.33 6.39 3.2M
2023-11-02 6.35 6.40 6.32 6.36 4.9M
2023-11-01 6.35 6.37 6.33 6.35 3.3M
2023-10-31 6.33 6.39 6.30 6.34 3.8M
2023-10-30 6.45 6.45 6.30 6.34 6.2M
2023-10-27 6.28 6.46 6.28 6.45 4.4M
2023-10-26 6.28 6.30 6.20 6.30 2.7M
2023-10-25 6.20 6.35 6.17 6.29 3.6M
2023-10-24 6.00 6.19 5.98 6.18 4.1M
2023-10-23 6.09 6.16 5.94 5.98 4.1M
2023-10-20 6.15 6.20 6.07 6.12 4.0M
2023-10-19 6.22 6.30 6.13 6.15 4.5M
2023-10-18 6.32 6.32 6.24 6.26 3.4M
2023-10-17 6.31 6.35 6.30 6.32 2.1M
2023-10-16 6.38 6.39 6.28 6.30 3.5M
2023-10-13 6.49 6.50 6.36 6.38 4.0M
2023-10-12 6.50 6.55 6.44 6.53 3.9M
2023-10-11 6.54 6.60 6.46 6.49 3.9M
2023-10-10 6.53 6.57 6.50 6.54 3.3M
2023-10-09 6.68 6.68 6.48 6.50 5.1M
2023-09-28 6.69 6.75 6.66 6.68 4.0M
2023-09-27 6.67 6.71 6.61 6.67 3.6M
2023-09-26 6.66 6.69 6.61 6.62 3.2M
2023-09-25 6.69 6.76 6.67 6.69 2.8M
2023-09-22 6.62 6.74 6.61 6.71 3.7M
2023-09-21 6.76 6.77 6.63 6.65 4.5M
2023-09-20 6.72 6.87 6.70 6.76 3.6M
2023-09-19 6.73 6.85 6.68 6.77 5.7M
2023-09-18 6.61 6.75 6.53 6.74 5.3M
2023-09-15 6.58 6.67 6.56 6.61 4.0M
2023-09-14 6.72 6.73 6.54 6.57 4.9M
2023-09-13 6.83 6.85 6.64 6.67 6.9M
2023-09-12 6.75 6.88 6.73 6.85 7.5M
2023-09-11 6.81 6.81 6.69 6.78 9.5M
2023-09-08 6.85 6.90 6.78 6.80 5.8M
2023-09-07 6.97 7.00 6.85 6.87 6.0M
2023-09-06 7.03 7.05 6.96 6.99 5.0M
2023-09-05 7.11 7.11 6.99 7.03 6.9M
2023-09-04 7.15 7.23 7.06 7.12 8.7M
2023-09-01 6.98 7.18 6.98 7.14 10.1M
2023-08-31 6.98 7.04 6.92 7.01 6.1M
2023-08-30 7.05 7.10 6.96 7.01 8.6M
2023-08-29 6.84 7.07 6.83 7.07 14.8M
2023-08-28 7.00 7.05 6.82 6.88 16.4M
2023-08-25 6.66 6.96 6.66 6.74 12.3M
2023-08-24 6.57 6.69 6.46 6.66 4.6M
2023-08-23 6.49 6.60 6.45 6.54 4.5M
2023-08-22 6.47 6.52 6.36 6.49 3.7M
2023-08-21 6.55 6.60 6.45 6.45 3.6M
2023-08-18 6.70 6.71 6.56 6.56 4.2M
2023-08-17 6.62 6.69 6.55 6.69 3.4M
2023-08-16 6.70 6.72 6.65 6.65 3.3M
2023-08-15 6.80 6.81 6.68 6.74 5.1M
2023-08-14 6.68 6.82 6.64 6.82 6.9M
2023-08-11 6.74 6.78 6.67 6.74 5.1M
2023-08-10 6.67 6.78 6.67 6.74 3.4M
2023-08-09 6.78 6.82 6.66 6.68 4.7M
2023-08-08 6.72 6.84 6.66 6.81 6.5M
2023-08-07 6.73 6.79 6.71 6.73 4.5M
2023-08-04 6.84 6.86 6.70 6.71 6.1M
2023-08-03 6.71 6.84 6.66 6.83 6.7M
2023-08-02 6.76 6.78 6.68 6.71 6.0M
2023-08-01 6.82 6.86 6.71 6.76 6.7M
2023-07-31 6.70 6.83 6.67 6.83 10.2M
2023-07-28 6.59 6.70 6.56 6.70 5.7M
2023-07-27 6.55 6.62 6.55 6.57 4.3M
2023-07-26 6.57 6.59 6.54 6.57 3.4M
2023-07-25 6.53 6.57 6.51 6.57 4.4M
2023-07-24 6.52 6.57 6.46 6.52 4.8M
2023-07-21 6.42 6.54 6.41 6.53 5.9M
2023-07-20 6.48 6.50 6.42 6.44 3.3M
2023-07-19 6.43 6.49 6.43 6.48 3.2M
2023-07-18 6.43 6.48 6.37 6.44 3.2M
2023-07-17 6.40 6.44 6.32 6.41 2.8M
2023-07-14 6.48 6.48 6.38 6.42 3.5M
2023-07-13 6.38 6.49 6.38 6.48 4.6M
2023-07-12 6.47 6.48 6.37 6.38 3.9M
2023-07-11 6.44 6.46 6.40 6.46 2.7M
2023-07-10 6.43 6.48 6.40 6.43 3.0M
2023-07-07 6.33 6.50 6.28 6.40 5.1M
2023-07-06 6.33 6.47 6.32 6.37 4.2M
2023-07-05 6.38 6.38 6.31 6.33 3.1M
2023-07-04 6.41 6.41 6.33 6.36 3.5M
2023-07-03 6.40 6.41 6.32 6.38 3.6M
2023-06-30 6.25 6.38 6.25 6.36 4.1M
2023-06-29 6.25 6.35 6.24 6.27 3.7M
2023-06-28 6.44 6.44 6.29 6.39 3.4M
2023-06-27 6.27 6.43 6.27 6.43 3.6M
2023-06-26 6.39 6.40 6.23 6.25 4.2M
2023-06-21 6.54 6.57 6.38 6.39 5.1M
2023-06-20 6.67 6.69 6.52 6.54 4.7M
2023-06-19 6.75 6.81 6.67 6.67 4.3M
2023-06-16 6.68 6.79 6.64 6.77 4.9M
2023-06-15 6.76 6.76 6.64 6.68 4.2M
2023-06-14 6.74 6.83 6.72 6.76 4.3M
2023-06-13 6.74 6.81 6.72 6.74 3.6M
2023-06-12 6.75 6.79 6.66 6.76 4.4M
2023-06-09 6.71 6.80 6.68 6.77 5.8M
2023-06-08 6.66 6.86 6.62 6.73 6.3M
2023-06-07 6.61 6.70 6.60 6.67 3.6M
2023-06-06 6.74 6.76 6.60 6.62 3.8M
2023-06-05 6.68 6.77 6.65 6.75 3.9M
2023-06-02 6.68 6.73 6.66 6.72 3.6M
2023-06-01 6.55 6.74 6.49 6.69 6.7M
2023-05-31 6.52 6.56 6.50 6.53 2.7M
2023-05-30 6.49 6.55 6.42 6.54 3.6M
2023-05-29 6.60 6.62 6.46 6.51 4.4M
2023-05-26 6.58 6.63 6.48 6.58 4.5M
2023-05-25 6.70 6.73 6.52 6.62 7.9M
2023-05-24 6.77 6.78 6.68 6.74 3.9M
2023-05-23 6.90 6.90 6.80 6.80 3.8M
2023-05-22 6.82 6.89 6.79 6.89 4.5M
2023-05-19 6.79 6.84 6.71 6.83 4.4M
2023-05-18 6.83 6.87 6.77 6.79 4.8M
2023-05-17 6.75 6.84 6.72 6.84 3.8M
2023-05-16 6.90 6.91 6.77 6.79 4.9M
2023-05-15 6.91 6.91 6.74 6.89 6.1M
2023-05-12 6.98 7.02 6.88 6.89 6.1M
2023-05-11 6.87 7.07 6.83 7.02 9.0M
2023-05-10 6.94 6.97 6.82 6.88 7.1M
2023-05-09 7.03 7.04 6.92 6.93 9.6M
2023-05-08 7.10 7.17 7.02 7.03 13.1M
2023-05-05 7.49 7.60 7.14 7.21 15.7M
2023-05-04 7.11 7.34 7.07 7.34 20.5M
2023-04-28 7.68 7.68 7.25 7.26 34.2M
2023-04-27 8.07 8.20 7.96 8.06 13.4M
2023-04-26 7.85 8.10 7.79 8.05 9.7M
2023-04-25 7.91 7.97 7.69 7.89 8.4M
2023-04-24 7.78 7.97 7.66 7.91 8.9M
2023-04-21 8.03 8.15 7.79 7.80 10.5M
2023-04-20 7.91 8.06 7.85 8.05 9.3M
2023-04-19 7.88 8.01 7.87 7.92 7.3M
2023-04-18 7.96 7.98 7.87 7.89 6.1M
2023-04-17 7.94 7.99 7.85 7.99 10.3M
2023-04-14 8.24 8.25 7.95 7.98 15.8M
2023-04-13 8.09 8.35 8.05 8.27 18.1M
2023-04-12 7.89 8.10 7.87 8.09 11.5M
2023-04-11 7.82 7.92 7.74 7.88 5.9M
2023-04-10 7.95 8.00 7.81 7.84 8.0M
2023-04-07 7.99 8.01 7.90 7.95 7.4M
2023-04-06 8.13 8.19 7.93 7.98 11.0M
2023-04-04 8.26 8.41 8.16 8.19 12.5M
2023-04-03 8.09 8.32 8.09 8.26 11.8M
2023-03-31 7.96 8.25 7.96 8.16 14.2M
2023-03-30 7.95 8.02 7.83 7.96 7.7M
2023-03-29 8.13 8.17 7.91 7.93 9.5M
2023-03-28 8.11 8.24 8.04 8.13 11.7M
2023-03-27 8.05 8.10 7.91 8.10 8.4M
2023-03-24 8.06 8.11 8.01 8.05 6.0M
2023-03-23 8.10 8.11 8.00 8.04 7.4M
2023-03-22 8.07 8.15 8.02 8.14 7.4M
2023-03-21 8.01 8.09 7.99 8.08 6.6M
2023-03-20 7.94 8.17 7.73 8.06 14.4M
2023-03-17 7.94 7.97 7.85 7.88 7.2M
2023-03-16 8.05 8.05 7.88 7.88 7.7M
2023-03-15 8.07 8.17 8.05 8.13 7.5M
2023-03-14 7.98 8.18 7.96 8.06 11.1M
2023-03-13 8.02 8.03 7.80 7.98 11.1M
2023-03-10 8.26 8.30 8.02 8.04 12.2M
2023-03-09 8.35 8.38 8.26 8.29 8.0M
2023-03-08 8.38 8.44 8.31 8.36 10.2M
2023-03-07 8.75 8.75 8.40 8.41 20.2M
2023-03-06 8.43 8.75 8.35 8.75 29.1M
2023-03-03 8.45 8.48 8.32 8.40 10.7M
2023-03-02 8.46 8.46 8.37 8.43 10.2M
2023-03-01 8.41 8.46 8.34 8.45 11.3M
2023-02-28 8.41 8.47 8.28 8.44 13.4M
2023-02-27 8.79 8.88 8.40 8.42 23.2M
2023-02-24 8.71 8.85 8.67 8.75 14.8M
2023-02-23 8.78 8.86 8.68 8.69 17.2M
2023-02-22 8.75 8.82 8.66 8.80 16.3M
2023-02-21 8.91 8.93 8.74 8.83 27.5M
2023-02-20 9.16 9.18 8.67 8.95 41.1M
2023-02-17 8.68 9.27 8.60 9.15 63.3M
2023-02-16 8.37 8.98 8.32 8.66 57.2M
2023-02-15 8.29 8.42 8.27 8.34 16.1M
2023-02-14 8.36 8.47 8.26 8.28 15.8M
2023-02-13 8.24 8.36 8.21 8.30 13.9M
2023-02-10 8.24 8.31 8.20 8.24 11.2M
2023-02-09 8.17 8.25 8.13 8.24 12.3M
2023-02-08 8.46 8.51 8.19 8.20 22.9M
2023-02-07 8.33 8.61 8.32 8.48 23.8M
2023-02-06 8.43 8.45 8.26 8.32 16.4M
2023-02-03 8.57 8.66 8.41 8.51 27.4M
2023-02-02 8.40 8.58 8.33 8.55 31.6M
2023-02-01 8.31 8.40 8.25 8.40 20.6M
2023-01-31 8.25 8.40 8.22 8.34 18.3M
2023-01-30 8.19 8.42 8.11 8.33 26.3M
2023-01-20 8.09 8.15 8.07 8.11 13.6M
2023-01-19 8.09 8.18 8.06 8.08 17.2M
2023-01-18 8.37 8.37 8.10 8.12 25.3M
2023-01-17 8.52 8.66 8.35 8.40 31.1M
2023-01-16 8.31 8.93 8.25 8.70 52.1M
2023-01-13 8.19 8.52 8.12 8.47 53.3M
2023-01-12 8.00 8.26 8.00 8.04 23.1M
2023-01-11 8.37 8.37 8.02 8.04 31.1M
2023-01-10 8.27 8.43 8.18 8.41 28.9M
2023-01-09 8.30 8.53 8.16 8.37 33.9M
2023-01-06 8.40 8.50 8.23 8.42 33.5M
2023-01-05 8.83 8.87 8.32 8.50 55.5M
2023-01-04 8.54 9.10 8.46 8.96 70.9M
2023-01-03 8.58 8.88 8.41 8.64 59.5M