GEPIC Energy Development Co Ltd (000791)

000791
🏛️ 中国 →
6.51
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
2021-12-31 6.66 7.04 6.66 6.84 39.5M
2021-12-30 6.58 6.77 6.56 6.65 24.1M
2021-12-29 6.81 6.84 6.57 6.62 38.0M
2021-12-28 7.22 7.24 6.80 6.87 40.3M
2021-12-27 7.17 7.40 6.96 7.14 45.6M
2021-12-24 7.07 7.54 7.00 7.13 71.1M
2021-12-23 6.70 7.15 6.65 7.09 56.0M
2021-12-22 6.88 6.88 6.68 6.73 31.0M
2021-12-21 6.71 6.95 6.67 6.85 35.0M
2021-12-20 7.30 7.43 6.73 6.79 68.6M
2021-12-17 7.26 7.65 7.22 7.43 64.5M
2021-12-16 7.30 7.45 7.22 7.31 48.1M
2021-12-15 7.17 7.60 7.10 7.39 74.0M
2021-12-14 7.14 7.42 6.98 7.30 59.7M
2021-12-13 7.10 7.38 7.05 7.14 61.1M
2021-12-10 7.16 7.49 7.05 7.05 72.3M
2021-12-09 7.51 7.67 7.15 7.28 89.1M
2021-12-08 7.65 8.00 7.31 7.38 138.5M
2021-12-07 6.78 7.43 6.52 7.43 76.7M
2021-12-06 6.96 7.19 6.72 6.75 77.9M
2021-12-03 6.49 6.90 6.44 6.75 67.0M
2021-12-02 6.68 6.75 6.43 6.43 52.7M
2021-12-01 6.70 6.98 6.46 6.79 69.6M
2021-11-30 6.97 7.09 6.66 6.78 88.3M
2021-11-29 6.47 7.35 6.42 7.11 109.1M
2021-11-26 6.30 6.84 6.17 6.68 94.9M
2021-11-25 6.50 6.96 6.42 6.45 131.7M
2021-11-24 5.75 6.35 5.75 6.35 74.4M
2021-11-23 5.87 6.14 5.75 5.77 64.3M
2021-11-22 5.53 5.63 5.47 5.59 26.2M
2021-11-19 5.47 5.52 5.37 5.52 24.9M
2021-11-18 5.38 5.54 5.34 5.49 32.8M
2021-11-17 5.35 5.43 5.28 5.40 21.3M
2021-11-16 5.35 5.44 5.30 5.34 22.0M
2021-11-15 5.36 5.40 5.22 5.39 23.9M
2021-11-12 5.26 5.43 5.24 5.35 24.6M
2021-11-11 5.28 5.33 5.21 5.27 26.4M
2021-11-10 5.44 5.45 5.25 5.35 34.6M
2021-11-09 5.58 5.67 5.44 5.51 32.5M
2021-11-08 5.40 5.49 5.30 5.44 38.4M
2021-11-05 6.00 6.00 5.55 5.57 65.2M
2021-11-04 5.68 6.08 5.65 6.00 62.2M
2021-11-03 5.85 5.85 5.54 5.68 41.7M
2021-11-02 6.10 6.18 5.69 5.80 62.2M
2021-11-01 5.93 6.27 5.83 6.16 70.3M
2021-10-29 6.16 6.18 5.66 5.95 73.6M
2021-10-28 6.44 6.47 6.00 6.14 90.0M
2021-10-27 6.30 6.55 6.20 6.34 138.7M
2021-10-26 5.97 6.27 5.97 6.27 82.4M
2021-10-25 5.69 5.84 5.48 5.70 57.7M
2021-10-22 6.13 6.21 5.62 5.64 101.1M
2021-10-21 5.95 6.63 5.93 6.12 124.7M
2021-10-20 5.80 6.10 5.73 6.03 68.3M
2021-10-19 5.87 5.99 5.71 5.79 51.8M
2021-10-18 5.51 6.06 5.51 5.88 67.7M
2021-10-15 5.45 5.72 5.36 5.55 43.1M
2021-10-14 5.21 5.59 5.18 5.53 48.6M
2021-10-13 5.90 5.96 5.42 5.42 56.4M
2021-10-12 5.72 6.05 5.53 6.02 69.5M
2021-10-11 6.24 6.34 5.73 6.00 61.6M
2021-10-08 6.64 6.70 5.95 6.19 73.8M
2021-09-30 6.28 6.70 6.08 6.56 88.7M
2021-09-29 6.25 6.50 6.09 6.22 74.8M
2021-09-28 6.19 6.61 6.05 6.52 112.2M
2021-09-27 6.65 6.74 5.99 6.14 105.4M
2021-09-24 7.16 7.19 6.57 6.57 147.2M
2021-09-23 7.60 7.76 7.13 7.30 184.3M
2021-09-22 6.33 7.05 6.30 7.05 55.5M
2021-09-17 5.80 6.41 5.77 6.41 129.2M
2021-09-16 6.20 6.26 5.82 5.83 59.4M
2021-09-15 5.90 6.24 5.87 6.15 73.9M
2021-09-14 5.95 6.25 5.83 5.86 85.8M
2021-09-13 5.67 6.10 5.58 6.04 97.9M
2021-09-10 5.97 6.02 5.64 5.68 85.5M
2021-09-09 6.03 6.33 5.88 5.96 99.2M
2021-09-08 6.23 6.60 6.18 6.35 130.2M
2021-09-07 5.85 6.20 5.63 6.00 142.6M
2021-09-06 5.60 6.08 5.53 6.08 169.6M
2021-09-03 5.39 5.53 5.18 5.53 170.9M
2021-09-02 4.65 5.03 4.59 5.03 34.6M
2021-09-01 4.51 4.67 4.46 4.57 31.8M
2021-08-31 4.56 4.56 4.45 4.52 20.9M
2021-08-30 4.44 4.57 4.39 4.56 28.7M
2021-08-27 4.37 4.44 4.35 4.41 15.7M
2021-08-26 4.41 4.48 4.37 4.39 23.6M
2021-08-25 4.46 4.49 4.39 4.42 24.5M
2021-08-24 4.39 4.50 4.33 4.49 31.2M
2021-08-23 4.34 4.42 4.33 4.39 26.4M
2021-08-20 4.40 4.40 4.29 4.37 25.9M
2021-08-19 4.25 4.45 4.18 4.42 50.9M
2021-08-18 4.13 4.33 4.13 4.24 27.3M
2021-08-17 4.12 4.40 4.12 4.16 30.4M
2021-08-16 4.17 4.21 4.10 4.11 15.6M
2021-08-13 4.19 4.22 4.14 4.17 12.1M
2021-08-12 4.24 4.24 4.17 4.17 11.5M
2021-08-11 4.10 4.25 4.10 4.24 19.9M
2021-08-10 4.10 4.14 4.08 4.12 9.4M
2021-08-09 4.08 4.15 4.06 4.11 8.8M
2021-08-06 4.06 4.16 4.02 4.10 10.8M
2021-08-05 4.13 4.15 4.02 4.05 12.8M
2021-08-04 4.11 4.15 4.08 4.12 11.2M
2021-08-03 4.12 4.17 4.08 4.09 12.2M
2021-08-02 4.10 4.14 4.05 4.12 14.8M
2021-07-30 3.86 4.12 3.85 4.09 26.3M
2021-07-29 3.85 3.88 3.82 3.84 9.8M
2021-07-28 3.99 4.00 3.73 3.83 22.5M
2021-07-27 4.08 4.13 4.02 4.02 11.8M
2021-07-26 4.10 4.13 4.02 4.07 14.8M
2021-07-23 4.22 4.22 4.12 4.13 15.9M
2021-07-22 4.17 4.29 4.15 4.22 13.4M
2021-07-21 4.24 4.25 4.17 4.19 13.3M
2021-07-20 4.20 4.25 4.17 4.22 8.9M
2021-07-19 4.32 4.33 4.23 4.23 13.5M
2021-07-16 4.39 4.42 4.31 4.33 15.9M
2021-07-15 4.38 4.40 4.32 4.36 14.2M
2021-07-14 4.34 4.48 4.30 4.41 30.3M
2021-07-13 4.23 4.34 4.18 4.33 19.1M
2021-07-12 4.24 4.30 4.23 4.24 17.6M
2021-07-09 4.19 4.32 4.15 4.29 16.6M
2021-07-08 4.23 4.27 4.20 4.20 9.4M
2021-07-07 4.23 4.23 4.17 4.19 7.8M
2021-07-06 4.18 4.26 4.16 4.24 9.5M
2021-07-05 4.18 4.21 4.14 4.18 6.7M
2021-07-02 4.20 4.22 4.11 4.20 11.7M
2021-07-01 4.30 4.31 4.19 4.20 8.7M
2021-06-30 4.29 4.32 4.23 4.30 12.4M
2021-06-29 4.41 4.41 4.28 4.29 12.5M
2021-06-28 4.40 4.47 4.36 4.38 15.3M
2021-06-25 4.35 4.40 4.29 4.33 15.4M
2021-06-24 4.23 4.47 4.16 4.40 32.7M
2021-06-23 4.23 4.28 4.20 4.21 13.1M
2021-06-22 4.17 4.20 4.13 4.18 9.5M
2021-06-21 4.05 4.16 4.05 4.15 10.8M
2021-06-18 4.04 4.08 3.99 4.07 8.8M
2021-06-17 4.07 4.12 3.99 4.03 12.1M
2021-06-16 4.16 4.16 4.06 4.08 9.5M
2021-06-15 4.24 4.26 4.13 4.14 10.2M
2021-06-11 4.17 4.27 4.15 4.21 14.1M
2021-06-10 4.20 4.21 4.15 4.16 12.8M
2021-06-09 4.18 4.24 4.18 4.20 8.3M
2021-06-08 4.27 4.27 4.18 4.20 9.6M
2021-06-07 4.26 4.28 4.22 4.24 9.1M
2021-06-04 4.36 4.40 4.26 4.26 13.6M
2021-06-03 4.33 4.48 4.31 4.36 21.9M
2021-06-02 4.29 4.34 4.25 4.31 14.1M
2021-06-01 4.30 4.33 4.24 4.28 13.4M
2021-05-31 4.33 4.37 4.26 4.34 15.6M
2021-05-28 4.41 4.43 4.33 4.34 13.4M
2021-05-27 4.40 4.45 4.37 4.38 11.1M
2021-05-26 4.38 4.49 4.36 4.41 16.1M
2021-05-25 4.42 4.46 4.35 4.40 16.1M
2021-05-24 4.52 4.58 4.45 4.46 20.0M
2021-05-21 4.34 4.54 4.32 4.48 25.2M
2021-05-20 4.51 4.53 4.34 4.36 21.1M
2021-05-19 4.43 4.53 4.39 4.48 14.0M
2021-05-18 4.46 4.47 4.37 4.45 13.0M
2021-05-17 4.38 4.48 4.30 4.47 16.3M
2021-05-14 4.38 4.44 4.37 4.39 13.2M
2021-05-13 4.31 4.42 4.29 4.37 14.8M
2021-05-12 4.31 4.38 4.28 4.35 13.5M
2021-05-11 4.38 4.49 4.32 4.35 24.7M
2021-05-10 4.24 4.38 4.18 4.36 20.7M
2021-05-07 4.14 4.25 4.14 4.24 15.7M
2021-05-06 4.06 4.18 4.05 4.14 11.5M
2021-04-30 4.18 4.20 4.05 4.06 15.4M
2021-04-29 4.23 4.25 4.16 4.18 10.7M
2021-04-28 4.14 4.27 4.14 4.25 15.2M
2021-04-27 4.22 4.23 4.11 4.15 16.0M
2021-04-26 4.33 4.37 4.28 4.34 12.1M
2021-04-23 4.45 4.48 4.30 4.37 19.1M
2021-04-22 4.44 4.47 4.40 4.44 14.2M
2021-04-21 4.50 4.52 4.40 4.42 21.6M
2021-04-20 4.55 4.66 4.53 4.53 30.4M
2021-04-19 4.46 4.57 4.43 4.56 24.8M
2021-04-16 4.41 4.46 4.39 4.43 17.5M
2021-04-15 4.53 4.53 4.35 4.39 26.4M
2021-04-14 4.50 4.55 4.44 4.53 25.1M
2021-04-13 4.76 4.78 4.50 4.54 48.4M
2021-04-12 4.75 4.97 4.69 4.84 46.3M
2021-04-09 4.83 4.93 4.70 4.77 45.5M
2021-04-08 5.08 5.13 4.85 4.90 71.1M
2021-04-07 5.16 5.38 5.08 5.14 74.5M
2021-04-06 5.15 5.44 5.15 5.18 80.0M
2021-04-02 5.56 5.57 5.22 5.25 109.1M
2021-04-01 4.96 5.56 4.83 5.56 96.9M
2021-03-31 4.81 5.14 4.65 5.05 85.8M
2021-03-30 4.85 4.89 4.60 4.86 65.3M
2021-03-29 5.03 5.19 4.87 4.91 91.8M
2021-03-26 4.53 4.92 4.45 4.92 57.8M
2021-03-25 4.70 4.82 4.44 4.47 49.2M
2021-03-24 4.70 4.97 4.68 4.72 54.8M
2021-03-23 4.99 5.00 4.72 4.78 60.1M
2021-03-22 4.89 5.12 4.80 5.02 72.4M
2021-03-19 4.58 4.90 4.56 4.75 62.3M
2021-03-18 4.60 4.76 4.56 4.66 40.6M
2021-03-17 4.74 4.75 4.60 4.65 42.9M
2021-03-16 4.69 4.88 4.60 4.79 61.2M
2021-03-15 4.60 4.81 4.55 4.67 64.4M
2021-03-12 4.42 4.84 4.42 4.73 108.9M
2021-03-11 4.13 4.47 4.09 4.40 47.9M
2021-03-10 4.20 4.28 4.13 4.14 25.4M
2021-03-09 4.38 4.40 4.02 4.15 40.9M
2021-03-08 4.27 4.49 4.25 4.37 42.8M
2021-03-05 4.35 4.42 4.18 4.26 26.8M
2021-03-04 4.38 4.40 4.29 4.35 31.4M
2021-03-03 4.26 4.52 4.24 4.44 45.3M
2021-03-02 4.14 4.38 4.13 4.31 44.4M
2021-03-01 4.09 4.12 4.04 4.10 18.4M
2021-02-26 4.04 4.14 4.00 4.06 15.9M
2021-02-25 4.18 4.20 4.08 4.09 20.0M
2021-02-24 4.18 4.32 4.10 4.20 31.8M
2021-02-23 4.07 4.27 4.07 4.21 46.7M
2021-02-22 3.91 4.06 3.91 3.98 25.0M
2021-02-19 3.80 3.92 3.77 3.90 15.9M
2021-02-18 3.70 3.84 3.70 3.80 18.9M
2021-02-10 3.71 3.73 3.65 3.67 11.2M
2021-02-09 3.67 3.73 3.65 3.71 13.2M
2021-02-08 3.61 3.68 3.59 3.67 9.8M
2021-02-05 3.67 3.73 3.59 3.60 13.3M
2021-02-04 3.76 3.79 3.61 3.67 26.8M
2021-02-03 4.00 4.01 3.79 3.80 36.7M
2021-02-02 4.18 4.20 4.01 4.02 32.7M
2021-02-01 4.15 4.25 4.10 4.17 30.4M
2021-01-29 4.09 4.22 4.08 4.20 43.7M
2021-01-28 4.02 4.26 3.97 4.10 47.9M
2021-01-27 3.89 4.08 3.88 4.05 29.6M
2021-01-26 3.97 4.00 3.88 3.91 26.4M
2021-01-25 3.90 4.11 3.85 4.02 39.9M
2021-01-22 4.07 4.07 3.91 3.92 30.9M
2021-01-21 4.05 4.15 3.98 4.07 35.7M
2021-01-20 4.09 4.10 4.02 4.05 21.6M
2021-01-19 4.13 4.20 4.03 4.09 29.9M
2021-01-18 4.12 4.25 4.11 4.16 28.9M
2021-01-15 4.03 4.23 4.02 4.11 30.8M
2021-01-14 4.17 4.20 4.02 4.03 43.6M
2021-01-13 4.25 4.42 4.15 4.23 50.5M
2021-01-12 4.30 4.43 4.26 4.30 48.1M
2021-01-11 4.52 4.67 4.28 4.29 61.5M
2021-01-08 4.80 4.82 4.44 4.51 60.9M
2021-01-07 4.95 4.97 4.67 4.74 93.7M
2021-01-06 4.94 5.18 4.65 5.06 121.6M
2021-01-05 5.10 5.38 4.82 4.88 156.6M
2021-01-04 4.44 4.91 4.41 4.91 90.6M