GHT Co Ltd Class A (300711)

300711
🏛️ 中国 →
20.66
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 13.01 13.36 12.95 13.35 2.2M
2023-12-28 12.89 13.10 12.63 13.02 2.0M
2023-12-27 12.75 12.90 12.71 12.84 1.4M
2023-12-26 13.06 13.06 12.70 12.76 1.9M
2023-12-25 13.00 13.20 12.91 13.06 1.7M
2023-12-22 13.28 13.38 12.99 13.00 2.0M
2023-12-21 13.23 13.34 12.90 13.27 2.3M
2023-12-20 13.43 13.54 13.18 13.19 2.2M
2023-12-19 13.30 13.41 13.20 13.40 1.9M
2023-12-18 13.49 13.49 13.22 13.26 2.5M
2023-12-15 13.81 13.82 13.44 13.47 2.8M
2023-12-14 13.81 13.97 13.68 13.77 3.8M
2023-12-13 13.70 14.05 13.51 13.69 4.2M
2023-12-12 13.55 13.73 13.48 13.73 2.4M
2023-12-11 13.61 13.61 13.28 13.61 3.1M
2023-12-08 13.66 13.94 13.60 13.60 2.5M
2023-12-07 13.56 13.72 13.49 13.59 2.6M
2023-12-06 13.64 13.68 13.44 13.53 2.3M
2023-12-05 14.09 14.09 13.57 13.58 3.4M
2023-12-04 14.19 14.26 14.07 14.07 2.8M
2023-12-01 13.98 14.21 13.83 14.19 2.6M
2023-11-30 14.22 14.22 13.75 13.90 3.3M
2023-11-29 14.11 14.36 14.02 14.24 3.0M
2023-11-28 14.08 14.35 13.98 14.13 2.7M
2023-11-27 13.92 14.16 13.81 14.07 2.7M
2023-11-24 14.28 14.50 13.81 13.92 3.1M
2023-11-23 14.15 14.40 14.04 14.25 3.1M
2023-11-22 14.38 14.43 14.12 14.13 2.9M
2023-11-21 14.62 14.66 14.27 14.35 3.9M
2023-11-20 14.78 14.78 14.48 14.59 3.8M
2023-11-17 14.37 14.60 14.31 14.58 3.2M
2023-11-16 14.51 14.67 14.33 14.37 3.5M
2023-11-15 14.60 14.80 14.50 14.55 5.4M
2023-11-14 14.36 14.58 14.30 14.55 4.6M
2023-11-13 13.95 14.42 13.83 14.40 5.2M
2023-11-10 14.08 14.20 13.90 14.08 3.0M
2023-11-09 14.26 14.39 14.00 14.10 4.0M
2023-11-08 14.21 14.35 14.00 14.26 4.7M
2023-11-07 13.86 14.27 13.76 14.21 5.1M
2023-11-06 13.65 13.88 13.58 13.88 3.9M
2023-11-03 13.13 13.74 13.11 13.64 6.6M
2023-11-02 13.46 13.55 13.05 13.05 4.1M
2023-11-01 13.54 13.77 13.35 13.41 3.8M
2023-10-31 13.90 13.97 13.43 13.61 5.0M
2023-10-30 13.70 13.98 13.48 13.98 5.5M
2023-10-27 14.14 14.28 13.68 13.84 7.0M
2023-10-26 13.60 14.24 13.48 14.22 7.8M
2023-10-25 13.43 13.74 13.26 13.69 4.7M
2023-10-24 13.36 13.67 13.11 13.41 5.6M
2023-10-23 13.33 13.68 13.28 13.34 5.1M
2023-10-20 13.69 14.16 13.33 13.33 5.2M
2023-10-19 13.74 14.22 13.71 13.82 4.7M
2023-10-18 14.07 14.22 13.76 13.84 4.1M
2023-10-17 14.32 14.32 13.99 14.23 4.6M
2023-10-16 14.64 14.66 14.19 14.32 4.8M
2023-10-13 14.55 14.74 14.31 14.51 5.8M
2023-10-12 14.77 14.82 14.44 14.56 6.1M
2023-10-11 14.70 14.89 14.48 14.78 6.2M
2023-10-10 14.63 14.96 14.61 14.70 6.9M
2023-10-09 14.42 14.80 14.42 14.74 8.7M
2023-09-28 13.95 14.85 13.95 14.65 11.5M
2023-09-27 14.16 14.30 13.81 13.82 6.4M
2023-09-26 14.31 14.58 14.09 14.24 6.2M
2023-09-25 14.25 14.77 14.15 14.46 9.1M
2023-09-22 13.42 14.30 13.42 14.28 10.8M
2023-09-21 13.03 13.77 13.03 13.55 8.2M
2023-09-20 13.30 13.69 13.15 13.21 7.2M
2023-09-19 13.69 13.78 13.29 13.40 9.3M
2023-09-18 13.62 13.97 12.95 13.84 16.5M
2023-09-15 15.34 15.66 14.15 14.15 22.9M
2023-09-14 15.50 16.50 15.14 15.35 28.2M
2023-09-13 15.41 15.50 14.85 15.05 18.7M
2023-09-12 14.66 16.30 14.33 15.92 27.0M
2023-09-11 14.51 14.80 14.22 14.70 14.4M
2023-09-08 14.60 15.88 14.46 15.27 23.1M
2023-09-07 14.20 16.66 13.98 15.22 24.1M
2023-09-06 13.56 14.23 13.52 14.16 6.0M
2023-09-05 13.58 13.87 13.55 13.72 3.3M
2023-09-04 13.45 13.58 13.30 13.58 2.5M
2023-09-01 13.63 13.63 13.29 13.32 2.8M
2023-08-31 13.38 13.74 13.38 13.59 3.1M
2023-08-30 13.13 13.70 13.11 13.57 4.9M
2023-08-29 12.48 13.22 12.48 13.15 5.0M
2023-08-28 13.16 13.23 12.48 12.50 4.5M
2023-08-25 12.95 13.04 12.30 12.40 5.1M
2023-08-24 13.48 13.59 12.42 12.96 8.4M
2023-08-23 13.92 13.92 13.49 13.57 3.8M
2023-08-22 13.92 13.92 13.69 13.92 4.1M
2023-08-21 13.50 13.96 13.45 13.67 3.9M
2023-08-18 13.71 13.83 13.51 13.51 3.4M
2023-08-17 13.20 13.78 13.11 13.73 4.8M
2023-08-16 13.61 13.61 13.19 13.27 3.4M
2023-08-15 13.68 14.08 13.51 13.60 4.9M
2023-08-14 13.36 13.68 13.28 13.65 3.0M
2023-08-11 13.53 13.68 13.35 13.36 3.4M
2023-08-10 13.45 13.63 13.40 13.45 1.8M
2023-08-09 13.72 13.75 13.46 13.48 2.8M
2023-08-08 13.66 13.83 13.58 13.73 3.4M
2023-08-07 13.68 13.78 13.56 13.59 3.6M
2023-08-04 13.35 13.67 13.35 13.62 3.9M
2023-08-03 13.46 13.58 13.28 13.35 3.5M
2023-08-02 13.46 13.51 13.34 13.50 2.4M
2023-08-01 13.56 13.56 13.37 13.46 2.8M
2023-07-31 13.44 13.58 13.32 13.58 3.4M
2023-07-28 13.30 13.50 13.11 13.44 3.9M
2023-07-27 13.35 13.51 13.27 13.29 3.4M
2023-07-26 13.80 13.80 13.28 13.31 5.9M
2023-07-25 13.75 13.83 13.42 13.82 5.6M
2023-07-24 13.67 13.78 13.51 13.62 3.7M
2023-07-21 14.05 14.20 13.66 13.70 7.4M
2023-07-20 15.10 15.14 14.11 14.14 10.9M
2023-07-19 15.16 15.28 14.98 15.10 5.3M
2023-07-18 15.37 15.45 15.02 15.08 6.1M
2023-07-17 15.33 15.44 15.16 15.31 8.2M
2023-07-14 15.69 15.98 15.41 15.56 11.2M
2023-07-13 15.70 16.23 15.48 15.70 17.8M
2023-07-12 15.30 16.25 14.99 15.95 28.9M
2023-07-11 14.73 16.35 14.71 15.57 29.8M
2023-07-10 13.97 14.10 13.75 13.90 4.2M
2023-07-07 14.25 14.42 13.85 14.03 5.9M
2023-07-06 14.25 14.54 14.18 14.30 5.2M
2023-07-05 14.45 14.59 14.20 14.20 5.5M
2023-07-04 14.59 14.59 14.21 14.41 5.8M
2023-07-03 14.77 14.91 14.30 14.55 8.5M
2023-06-30 15.13 15.37 14.70 14.96 11.3M
2023-06-29 14.54 15.20 14.40 15.11 11.6M
2023-06-28 14.85 14.98 14.00 14.57 9.4M
2023-06-27 14.62 14.94 14.53 14.82 7.3M
2023-06-26 15.04 15.27 14.40 14.50 8.8M
2023-06-21 15.59 15.59 14.96 15.03 11.3M
2023-06-20 15.73 15.88 15.25 15.55 17.7M
2023-06-19 16.40 16.40 15.69 15.99 23.2M
2023-06-16 16.76 17.66 16.26 16.96 27.6M
2023-06-15 16.64 17.39 16.10 16.78 30.0M
2023-06-14 14.93 18.30 14.93 17.39 40.0M
2023-06-13 16.37 17.56 15.06 15.40 38.4M
2023-06-12 14.10 15.97 14.07 15.97 15.3M
2023-06-09 13.19 13.58 13.07 13.31 7.3M
2023-06-08 13.77 13.82 13.00 13.19 9.4M
2023-06-07 12.64 13.75 12.60 13.57 12.0M
2023-06-06 12.91 13.07 12.62 12.63 4.3M
2023-06-05 12.57 13.50 12.56 12.96 7.6M
2023-06-02 12.84 13.06 12.54 12.59 4.2M
2023-06-01 12.70 12.88 12.53 12.73 5.1M
2023-05-31 12.77 12.89 12.51 12.75 4.3M
2023-05-30 12.76 12.86 12.53 12.83 5.2M
2023-05-29 13.13 13.16 12.75 12.84 8.4M
2023-05-26 12.48 13.75 12.48 13.17 11.9M
2023-05-25 12.49 12.95 12.38 12.68 5.8M
2023-05-24 12.38 12.72 12.25 12.48 4.3M
2023-05-23 12.69 12.78 12.40 12.41 4.3M
2023-05-22 12.62 13.18 12.62 12.68 8.0M
2023-05-19 12.28 13.04 12.28 12.75 10.0M
2023-05-18 11.76 12.67 11.76 12.49 11.3M
2023-05-17 11.29 11.75 11.26 11.75 4.0M
2023-05-16 11.52 11.52 11.31 11.38 1.7M
2023-05-15 11.56 11.56 11.13 11.48 2.8M
2023-05-12 11.57 11.73 11.44 11.55 2.3M
2023-05-11 11.64 11.66 11.43 11.58 2.6M
2023-05-10 11.54 11.67 11.42 11.59 3.4M
2023-05-09 11.62 11.74 11.52 11.55 4.6M
2023-05-08 11.09 11.78 11.05 11.68 5.2M
2023-05-05 11.23 11.24 11.01 11.08 2.5M
2023-05-04 11.09 11.35 11.02 11.23 3.5M
2023-04-28 10.59 11.21 10.57 11.15 3.5M
2023-04-27 10.77 11.04 10.59 10.64 3.0M
2023-04-26 10.92 11.16 10.73 10.77 3.6M
2023-04-25 11.48 11.49 10.93 10.98 5.1M
2023-04-24 11.67 11.84 11.33 11.58 5.5M
2023-04-21 11.92 12.30 11.53 11.58 6.1M
2023-04-20 11.53 12.03 11.53 11.94 5.5M
2023-04-19 11.26 11.80 11.21 11.51 4.2M
2023-04-18 11.25 11.42 10.94 11.29 4.4M
2023-04-17 11.38 11.50 11.22 11.26 4.4M
2023-04-14 11.52 11.67 11.25 11.40 2.6M
2023-04-13 11.77 11.82 11.48 11.50 3.8M
2023-04-12 11.69 11.82 11.37 11.79 4.3M
2023-04-11 11.58 11.81 11.51 11.62 4.0M
2023-04-10 12.01 12.13 11.62 11.62 5.1M
2023-04-07 12.03 12.16 11.69 12.01 4.3M
2023-04-06 12.26 12.26 11.87 12.03 3.8M
2023-04-04 12.27 12.27 11.93 12.12 3.9M
2023-04-03 12.04 12.28 11.92 12.27 4.6M
2023-03-31 11.83 12.08 11.72 12.05 3.4M
2023-03-30 12.13 12.16 11.73 11.82 4.2M
2023-03-29 12.04 12.23 11.96 12.13 3.9M
2023-03-28 12.21 12.25 11.75 12.07 4.3M
2023-03-27 12.37 12.37 11.99 12.18 3.7M
2023-03-24 12.08 12.33 11.98 12.21 4.4M
2023-03-23 12.23 12.23 11.94 12.13 3.9M
2023-03-22 11.83 12.18 11.78 12.17 6.0M
2023-03-21 11.64 11.95 11.58 11.92 4.7M
2023-03-20 11.75 11.98 11.57 11.63 4.6M
2023-03-17 11.57 11.96 11.57 11.75 4.8M
2023-03-16 11.73 12.08 11.47 11.53 6.5M
2023-03-15 11.85 11.95 11.60 11.66 4.5M
2023-03-14 11.86 12.17 11.68 11.78 7.8M
2023-03-13 11.83 12.12 11.63 11.86 6.2M
2023-03-10 12.19 12.48 11.87 11.98 9.9M
2023-03-09 11.73 12.69 11.36 12.47 11.3M
2023-03-08 11.33 11.75 11.33 11.72 3.6M
2023-03-07 12.13 12.13 11.38 11.43 4.2M
2023-03-06 11.76 12.08 11.71 11.90 4.3M
2023-03-03 11.75 12.12 11.57 11.75 3.9M
2023-03-02 11.83 12.16 11.77 11.88 4.3M
2023-03-01 11.41 11.97 11.38 11.87 6.8M
2023-02-28 11.44 11.63 11.22 11.39 4.7M
2023-02-27 11.12 11.37 10.98 11.32 4.1M
2023-02-24 11.12 11.19 10.98 11.14 1.9M
2023-02-23 11.19 11.22 11.01 11.05 2.0M
2023-02-22 11.13 11.21 10.96 11.21 1.8M
2023-02-21 11.17 11.29 11.02 11.13 2.4M
2023-02-20 11.02 11.20 10.83 11.17 2.5M
2023-02-17 11.03 11.16 10.86 10.98 2.2M
2023-02-16 11.43 11.44 10.93 11.03 3.2M
2023-02-15 11.28 11.51 11.25 11.43 2.4M
2023-02-14 11.43 11.45 11.22 11.29 2.8M
2023-02-13 11.43 11.55 11.27 11.40 4.3M
2023-02-10 11.66 11.66 11.35 11.43 4.2M
2023-02-09 11.24 11.63 11.13 11.53 4.4M
2023-02-08 11.49 11.49 11.14 11.15 3.2M
2023-02-07 11.41 11.49 11.23 11.42 3.5M
2023-02-06 11.12 11.63 11.12 11.33 5.5M
2023-02-03 11.22 11.41 11.07 11.18 3.3M
2023-02-02 11.15 11.50 11.09 11.25 6.9M
2023-02-01 10.93 11.25 10.90 11.15 5.8M
2023-01-31 10.92 11.22 10.84 10.97 5.4M
2023-01-30 10.63 11.18 10.57 11.01 7.3M
2023-01-20 10.74 10.88 10.44 10.51 5.2M
2023-01-19 10.40 10.81 10.40 10.68 5.9M
2023-01-18 10.18 10.67 10.17 10.53 6.4M
2023-01-17 10.05 10.43 10.03 10.18 6.0M
2023-01-16 9.63 10.18 9.63 10.14 4.8M
2023-01-13 9.70 9.89 9.56 9.68 2.3M
2023-01-12 9.66 9.90 9.51 9.71 2.3M
2023-01-11 9.74 9.81 9.53 9.56 1.5M
2023-01-10 9.78 9.84 9.66 9.70 1.4M
2023-01-09 9.87 10.05 9.70 9.83 2.1M
2023-01-06 10.08 10.09 9.83 9.88 2.8M
2023-01-05 10.03 10.14 9.96 10.03 2.5M
2023-01-04 9.65 10.06 9.65 10.03 4.1M
2023-01-03 9.33 9.67 9.28 9.64 2.8M