GF Securities Co Ltd (000776)

000776
🏛️ 中国 →
22.95
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 14.26 14.31 14.22 14.29 17.0M
2023-12-28 14.00 14.33 14.00 14.26 31.1M
2023-12-27 13.98 14.10 13.83 14.03 18.1M
2023-12-26 14.11 14.12 13.96 13.97 13.2M
2023-12-25 14.12 14.16 14.08 14.12 9.8M
2023-12-22 14.08 14.25 14.02 14.14 19.4M
2023-12-21 13.94 14.11 13.91 14.06 17.0M
2023-12-20 14.13 14.16 13.95 13.98 24.8M
2023-12-19 14.09 14.19 14.03 14.14 17.6M
2023-12-18 14.17 14.23 14.06 14.09 18.9M
2023-12-15 14.22 14.31 14.19 14.19 17.3M
2023-12-14 14.30 14.34 14.18 14.21 14.6M
2023-12-13 14.30 14.36 14.18 14.22 20.8M
2023-12-12 14.32 14.37 14.26 14.30 17.9M
2023-12-11 14.20 14.40 14.04 14.34 31.6M
2023-12-08 14.29 14.29 14.21 14.22 16.0M
2023-12-07 14.22 14.35 14.18 14.26 21.9M
2023-12-06 14.22 14.28 14.17 14.22 21.5M
2023-12-05 14.40 14.41 14.22 14.23 27.1M
2023-12-04 14.51 14.54 14.42 14.43 17.8M
2023-12-01 14.39 14.53 14.38 14.51 21.7M
2023-11-30 14.36 14.46 14.35 14.41 19.8M
2023-11-29 14.50 14.55 14.33 14.38 21.1M
2023-11-28 14.49 14.55 14.44 14.51 16.0M
2023-11-27 14.55 14.55 14.38 14.50 26.0M
2023-11-24 14.66 14.68 14.53 14.56 26.2M
2023-11-23 14.78 14.79 14.58 14.70 33.9M
2023-11-22 14.85 14.88 14.71 14.73 23.9M
2023-11-21 14.84 15.05 14.84 14.87 43.6M
2023-11-20 14.81 14.85 14.66 14.83 25.9M
2023-11-17 14.80 14.84 14.74 14.81 23.1M
2023-11-16 14.90 14.99 14.78 14.78 29.9M
2023-11-15 15.00 15.05 14.87 14.90 38.1M
2023-11-14 14.83 15.07 14.82 14.89 48.2M
2023-11-13 14.86 14.89 14.75 14.81 20.7M
2023-11-10 14.85 14.95 14.78 14.86 21.1M
2023-11-09 14.97 15.01 14.86 14.90 22.7M
2023-11-08 15.12 15.13 14.90 14.99 34.1M
2023-11-07 15.07 15.16 15.04 15.12 41.4M
2023-11-06 15.08 15.20 14.97 15.14 75.2M
2023-11-03 14.70 14.85 14.65 14.80 25.4M
2023-11-02 14.76 14.84 14.64 14.65 19.9M
2023-11-01 14.91 14.95 14.72 14.76 25.3M
2023-10-31 14.73 14.90 14.73 14.84 30.4M
2023-10-30 14.70 14.82 14.67 14.80 29.8M
2023-10-27 14.57 14.85 14.52 14.80 37.6M
2023-10-26 14.54 14.62 14.47 14.60 24.3M
2023-10-25 14.59 14.70 14.56 14.64 36.1M
2023-10-24 14.30 14.59 14.25 14.53 37.5M
2023-10-23 14.50 14.50 14.20 14.28 32.9M
2023-10-20 14.45 14.64 14.41 14.53 25.3M
2023-10-19 14.60 14.71 14.47 14.48 32.9M
2023-10-18 14.63 14.80 14.57 14.65 31.6M
2023-10-17 14.48 14.67 14.40 14.65 31.4M
2023-10-16 14.62 14.65 14.35 14.42 43.3M
2023-10-13 14.64 14.65 14.58 14.60 18.2M
2023-10-12 14.70 14.77 14.65 14.72 26.6M
2023-10-11 14.69 14.72 14.53 14.58 24.1M
2023-10-10 14.70 14.77 14.61 14.63 21.0M
2023-10-09 14.66 14.70 14.50 14.64 33.6M
2023-09-28 14.79 14.84 14.61 14.67 32.6M
2023-09-27 14.72 14.80 14.71 14.76 19.0M
2023-09-26 14.80 14.86 14.71 14.71 24.0M
2023-09-25 14.97 14.97 14.77 14.80 30.7M
2023-09-22 14.70 15.02 14.70 15.00 38.4M
2023-09-21 14.81 14.86 14.71 14.71 25.2M
2023-09-20 14.87 14.90 14.81 14.81 21.2M
2023-09-19 14.96 14.98 14.85 14.89 28.1M
2023-09-18 14.92 14.99 14.84 14.96 22.4M
2023-09-15 15.10 15.14 14.91 14.95 35.2M
2023-09-14 15.00 15.11 14.95 15.06 23.9M
2023-09-13 15.23 15.23 14.96 15.00 32.1M
2023-09-12 15.20 15.24 15.17 15.21 20.6M
2023-09-11 15.07 15.32 15.01 15.22 56.0M
2023-09-08 14.92 15.05 14.86 15.03 26.0M
2023-09-07 15.14 15.18 14.92 14.98 41.0M
2023-09-06 15.13 15.18 15.05 15.13 30.2M
2023-09-05 15.30 15.30 15.15 15.18 33.0M
2023-09-04 15.20 15.42 15.13 15.35 48.6M
2023-09-01 15.14 15.27 15.11 15.18 39.0M
2023-08-31 15.33 15.43 15.06 15.06 52.8M
2023-08-30 15.56 15.70 15.32 15.32 62.2M
2023-08-29 15.40 15.69 15.15 15.56 93.0M
2023-08-28 16.78 16.78 15.54 15.56 174.0M
2023-08-25 15.11 15.39 15.11 15.26 44.4M
2023-08-24 15.25 15.45 15.16 15.18 50.6M
2023-08-23 15.39 15.40 15.10 15.12 45.0M
2023-08-22 15.36 15.55 15.21 15.41 61.7M
2023-08-21 15.73 15.76 15.32 15.35 64.9M
2023-08-18 16.15 16.26 15.81 15.85 48.5M
2023-08-17 16.21 16.21 15.72 15.98 67.7M
2023-08-16 15.95 16.44 15.81 16.04 63.8M
2023-08-15 15.89 16.21 15.88 16.11 48.7M
2023-08-14 15.67 16.18 15.56 15.97 77.3M
2023-08-11 16.51 16.87 16.10 16.12 121.2M
2023-08-10 16.65 16.88 16.59 16.79 76.0M
2023-08-09 16.52 16.77 16.51 16.58 58.3M
2023-08-08 16.53 16.98 16.18 16.66 95.0M
2023-08-07 16.50 16.70 16.40 16.61 81.4M
2023-08-04 17.00 17.35 16.72 16.79 223.8M
2023-08-03 16.30 16.68 15.99 16.64 132.4M
2023-08-02 16.23 16.57 16.10 16.19 84.8M
2023-08-01 16.18 16.57 16.13 16.22 97.7M
2023-07-31 16.15 16.64 16.15 16.38 199.3M
2023-07-28 15.18 16.16 15.16 16.05 182.2M
2023-07-27 15.25 15.43 15.18 15.20 45.7M
2023-07-26 15.18 15.31 15.11 15.25 54.5M
2023-07-25 15.17 15.33 15.00 15.23 123.3M
2023-07-24 14.74 14.78 14.62 14.69 17.9M
2023-07-21 14.75 14.85 14.74 14.78 15.2M
2023-07-20 14.94 14.97 14.76 14.78 24.1M
2023-07-19 14.82 14.92 14.79 14.90 23.8M
2023-07-18 14.86 14.90 14.75 14.84 16.9M
2023-07-17 14.86 14.86 14.74 14.80 19.1M
2023-07-14 14.97 14.99 14.87 14.89 21.0M
2023-07-13 14.80 14.99 14.77 14.95 35.9M
2023-07-12 14.89 14.94 14.73 14.75 22.2M
2023-07-11 14.85 14.90 14.83 14.89 16.3M
2023-07-10 14.84 14.91 14.82 14.85 21.9M
2023-07-07 14.76 14.90 14.68 14.83 20.2M
2023-07-06 14.80 14.87 14.74 14.77 17.2M
2023-07-05 14.84 14.87 14.79 14.83 19.3M
2023-07-04 14.84 14.90 14.78 14.84 21.7M
2023-07-03 14.71 14.92 14.71 14.85 32.3M
2023-06-30 14.56 14.78 14.56 14.71 26.9M
2023-06-29 14.53 14.62 14.49 14.55 15.0M
2023-06-28 14.63 14.63 14.45 14.57 19.6M
2023-06-27 14.55 14.63 14.50 14.62 20.8M
2023-06-26 14.65 14.65 14.50 14.53 32.7M
2023-06-21 14.86 14.88 14.71 14.71 34.2M
2023-06-20 15.00 15.03 14.85 14.89 28.7M
2023-06-19 15.08 15.10 14.96 14.99 28.5M
2023-06-16 15.13 15.15 15.04 15.10 38.3M
2023-06-15 15.00 15.13 14.92 15.09 49.4M
2023-06-14 14.92 15.10 14.91 14.94 39.8M
2023-06-13 14.85 14.93 14.81 14.90 26.7M
2023-06-12 14.90 14.92 14.80 14.86 24.5M
2023-06-09 14.92 14.97 14.85 14.94 23.4M
2023-06-08 14.86 15.03 14.72 14.96 35.8M
2023-06-07 14.85 14.96 14.78 14.87 21.7M
2023-06-06 15.01 15.07 14.78 14.84 36.4M
2023-06-05 15.02 15.06 14.95 14.99 23.3M
2023-06-02 14.99 15.04 14.96 15.03 30.2M
2023-06-01 14.84 15.08 14.80 14.91 37.3M
2023-05-31 14.93 14.94 14.80 14.90 32.4M
2023-05-30 14.98 15.01 14.76 14.97 52.6M
2023-05-29 15.19 15.20 14.95 15.00 43.9M
2023-05-26 15.02 15.20 14.93 15.19 34.2M
2023-05-25 14.91 15.03 14.85 15.02 41.6M
2023-05-24 15.11 15.11 14.90 14.91 52.3M
2023-05-23 15.30 15.36 15.12 15.12 33.5M
2023-05-22 15.36 15.43 15.21 15.29 34.9M
2023-05-19 15.56 15.58 15.35 15.37 42.1M
2023-05-18 15.68 15.78 15.52 15.59 36.1M
2023-05-17 15.68 15.78 15.59 15.66 28.1M
2023-05-16 15.94 16.09 15.68 15.72 38.2M
2023-05-15 15.74 16.00 15.43 15.90 57.9M
2023-05-12 15.92 16.04 15.74 15.74 42.5M
2023-05-11 16.10 16.24 15.90 15.95 42.1M
2023-05-10 16.35 16.49 15.96 16.06 91.4M
2023-05-09 16.28 17.08 16.21 16.46 205.7M
2023-05-08 15.88 16.48 15.77 16.27 113.8M
2023-05-05 15.45 16.35 15.43 15.88 143.0M
2023-05-04 15.24 15.45 15.12 15.42 64.9M
2023-04-28 15.04 15.43 15.01 15.34 69.1M
2023-04-27 14.91 15.07 14.86 14.96 47.3M
2023-04-26 14.91 15.07 14.85 14.98 40.0M
2023-04-25 15.03 15.13 14.77 14.97 62.1M
2023-04-24 15.30 15.44 14.96 15.06 75.2M
2023-04-21 15.89 15.90 15.32 15.35 72.6M
2023-04-20 15.84 15.94 15.66 15.89 64.7M
2023-04-19 16.45 16.45 15.80 15.93 113.1M
2023-04-18 16.56 16.66 16.40 16.53 111.7M
2023-04-17 16.45 17.00 16.31 16.97 113.4M
2023-04-14 16.44 16.50 16.16 16.39 44.6M
2023-04-13 16.50 16.56 16.30 16.39 38.1M
2023-04-12 16.60 16.75 16.52 16.59 50.2M
2023-04-11 16.50 16.94 16.49 16.63 89.1M
2023-04-10 16.63 16.80 16.34 16.40 79.5M
2023-04-07 16.23 16.52 16.23 16.45 56.0M
2023-04-06 16.32 16.42 16.23 16.26 46.3M
2023-04-04 16.28 16.45 16.23 16.39 81.3M
2023-04-03 15.79 16.33 15.76 16.24 105.6M
2023-03-31 15.59 15.86 15.55 15.77 57.5M
2023-03-30 15.48 15.60 15.22 15.55 40.6M
2023-03-29 15.59 15.64 15.42 15.47 33.2M
2023-03-28 15.78 15.79 15.53 15.59 33.8M
2023-03-27 15.68 15.85 15.55 15.71 47.1M
2023-03-24 15.80 15.90 15.56 15.71 49.0M
2023-03-23 15.58 15.79 15.55 15.79 49.3M
2023-03-22 15.76 15.81 15.45 15.66 50.5M
2023-03-21 15.60 15.77 15.60 15.71 29.2M
2023-03-20 15.65 15.83 15.49 15.56 40.3M
2023-03-17 15.56 15.84 15.56 15.65 49.5M
2023-03-16 15.51 15.62 15.40 15.43 27.2M
2023-03-15 15.63 15.75 15.61 15.62 33.5M
2023-03-14 15.63 15.66 15.29 15.52 43.5M
2023-03-13 15.61 15.76 15.51 15.72 36.9M
2023-03-10 15.78 15.86 15.60 15.61 44.2M
2023-03-09 16.00 16.05 15.85 15.91 26.0M
2023-03-08 15.92 16.03 15.83 16.00 35.2M
2023-03-07 16.40 16.61 15.90 16.00 98.4M
2023-03-06 16.70 16.73 16.40 16.46 48.9M
2023-03-03 16.60 16.77 16.45 16.71 60.3M
2023-03-02 16.50 16.65 16.47 16.55 38.2M
2023-03-01 16.29 16.63 16.11 16.58 63.3M
2023-02-28 16.35 16.37 16.14 16.33 33.3M
2023-02-27 16.15 16.27 16.09 16.17 32.9M
2023-02-24 16.53 16.55 16.20 16.29 45.8M
2023-02-23 16.50 16.78 16.43 16.52 59.2M
2023-02-22 16.48 16.60 16.34 16.43 49.9M
2023-02-21 16.51 16.70 16.40 16.60 62.5M
2023-02-20 16.11 16.58 15.93 16.57 94.6M
2023-02-17 16.15 16.30 15.90 15.94 57.1M
2023-02-16 16.50 16.79 15.80 16.22 98.7M
2023-02-15 16.70 16.71 16.41 16.52 41.6M
2023-02-14 16.80 16.82 16.56 16.70 43.7M
2023-02-13 16.60 16.83 16.51 16.77 49.9M
2023-02-10 16.66 16.70 16.55 16.64 38.2M
2023-02-09 16.50 16.77 16.45 16.74 69.4M
2023-02-08 16.65 16.72 16.46 16.50 42.4M
2023-02-07 16.70 16.80 16.58 16.70 49.4M
2023-02-06 16.95 16.98 16.48 16.67 101.2M
2023-02-03 17.20 17.31 16.90 17.13 82.4M
2023-02-02 18.12 18.13 17.23 17.32 120.4M
2023-02-01 17.45 17.91 17.30 17.88 83.2M
2023-01-31 17.63 17.75 17.30 17.40 62.1M
2023-01-30 18.08 18.20 17.59 17.65 83.9M
2023-01-20 18.02 18.12 17.70 17.80 91.5M
2023-01-19 17.78 18.25 17.65 18.16 90.9M
2023-01-18 17.80 17.97 17.59 17.81 87.0M
2023-01-17 17.40 17.89 17.32 17.78 135.0M
2023-01-16 16.50 18.06 16.50 17.72 304.3M
2023-01-13 15.73 16.47 15.73 16.42 152.5M
2023-01-12 15.45 15.79 15.40 15.63 97.5M
2023-01-11 16.01 16.12 15.28 15.47 174.7M
2023-01-10 16.22 16.69 16.16 16.25 78.4M
2023-01-09 15.76 16.69 15.74 16.28 118.9M
2023-01-06 15.58 15.81 15.48 15.66 47.0M
2023-01-05 15.27 15.84 15.27 15.63 85.3M
2023-01-04 15.09 15.39 15.01 15.18 52.6M
2023-01-03 15.20 15.26 14.33 15.16 88.1M