Guangdong Goworld Co Ltd (000823)

000823
🏛️ 中国 →
13.65
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
2022-12-30 9.31 9.32 9.27 9.29 2.0M
2022-12-29 9.30 9.37 9.27 9.27 1.9M
2022-12-28 9.37 9.39 9.27 9.32 2.2M
2022-12-27 9.39 9.43 9.32 9.42 2.2M
2022-12-26 9.26 9.42 9.21 9.39 2.4M
2022-12-23 9.27 9.38 9.21 9.24 2.7M
2022-12-22 9.54 9.57 9.26 9.29 3.2M
2022-12-21 9.54 9.62 9.37 9.49 3.4M
2022-12-20 9.45 9.65 9.41 9.54 3.7M
2022-12-19 9.80 9.85 9.41 9.44 7.9M
2022-12-16 9.98 9.99 9.77 9.77 6.6M
2022-12-15 9.87 10.21 9.86 10.00 9.0M
2022-12-14 9.99 10.08 9.91 9.92 5.1M
2022-12-13 10.04 10.07 9.88 9.90 4.5M
2022-12-12 9.98 10.08 9.92 10.00 4.6M
2022-12-09 10.05 10.08 9.94 9.98 5.0M
2022-12-08 10.08 10.12 10.01 10.07 4.3M
2022-12-07 10.10 10.12 10.02 10.07 4.7M
2022-12-06 10.15 10.23 10.08 10.13 6.7M
2022-12-05 9.97 10.17 9.95 10.17 8.7M
2022-12-02 9.95 10.02 9.91 9.92 4.0M
2022-12-01 9.95 10.05 9.93 9.96 5.4M
2022-11-30 9.91 9.96 9.83 9.86 4.4M
2022-11-29 9.74 9.97 9.74 9.92 4.0M
2022-11-28 9.68 9.77 9.61 9.72 4.0M
2022-11-25 9.86 9.92 9.80 9.82 3.1M
2022-11-24 10.03 10.04 9.82 9.89 3.4M
2022-11-23 9.97 10.01 9.75 9.98 6.5M
2022-11-22 10.03 10.13 9.91 9.98 5.9M
2022-11-21 10.02 10.05 9.89 10.03 5.3M
2022-11-18 10.16 10.18 10.00 10.02 7.6M
2022-11-17 9.95 10.20 9.88 10.19 9.8M
2022-11-16 9.85 10.16 9.82 10.02 14.1M
2022-11-15 9.54 9.88 9.47 9.86 10.7M
2022-11-14 9.52 9.64 9.50 9.55 4.9M
2022-11-11 9.74 9.74 9.55 9.55 7.1M
2022-11-10 9.60 9.64 9.48 9.50 5.8M
2022-11-09 9.66 9.72 9.62 9.64 3.3M
2022-11-08 9.73 9.77 9.59 9.67 5.0M
2022-11-07 9.76 9.84 9.71 9.74 5.9M
2022-11-04 9.69 9.79 9.64 9.78 7.0M
2022-11-03 9.58 9.70 9.53 9.67 5.3M
2022-11-02 9.60 9.72 9.56 9.67 6.7M
2022-11-01 9.43 9.63 9.42 9.62 6.3M
2022-10-31 9.23 9.54 9.23 9.47 5.8M
2022-10-28 9.60 9.65 9.22 9.28 7.9M
2022-10-27 9.46 9.62 9.43 9.56 5.2M
2022-10-26 9.29 9.55 9.29 9.47 6.1M
2022-10-25 9.25 9.34 9.11 9.25 4.4M
2022-10-24 9.38 9.53 9.17 9.22 5.7M
2022-10-21 9.39 9.44 9.30 9.36 4.4M
2022-10-20 9.28 9.50 9.19 9.41 5.2M
2022-10-19 9.38 9.45 9.31 9.32 4.2M
2022-10-18 9.40 9.41 9.30 9.38 4.5M
2022-10-17 9.21 9.37 9.15 9.34 4.6M
2022-10-14 9.11 9.25 9.11 9.21 5.2M
2022-10-13 8.89 9.19 8.85 9.06 7.7M
2022-10-12 8.64 8.94 8.55 8.94 6.4M
2022-10-11 8.52 8.67 8.48 8.63 3.5M
2022-10-10 8.75 8.77 8.48 8.50 5.3M
2022-09-30 8.85 8.91 8.72 8.72 3.5M
2022-09-29 8.94 8.99 8.81 8.85 4.1M
2022-09-28 9.11 9.11 8.84 8.84 4.1M
2022-09-27 8.96 9.13 8.96 9.11 4.9M
2022-09-26 9.10 9.10 8.87 8.90 6.9M
2022-09-23 9.33 9.37 9.05 9.17 4.6M
2022-09-22 9.25 9.42 9.22 9.33 4.5M
2022-09-21 9.30 9.37 9.16 9.34 6.9M
2022-09-20 9.33 9.46 9.25 9.32 6.1M
2022-09-19 9.40 9.42 9.15 9.23 6.2M
2022-09-16 9.64 9.65 9.38 9.44 6.2M
2022-09-15 9.97 9.99 9.53 9.64 8.2M
2022-09-14 10.03 10.07 9.89 9.94 6.3M
2022-09-13 10.31 10.41 10.15 10.17 5.2M
2022-09-09 10.30 10.32 10.19 10.28 4.8M
2022-09-08 10.46 10.51 10.27 10.30 6.0M
2022-09-07 10.37 10.54 10.32 10.48 7.8M
2022-09-06 10.26 10.42 10.23 10.41 7.0M
2022-09-05 10.31 10.42 10.19 10.29 5.2M
2022-09-02 10.15 10.34 10.05 10.31 7.0M
2022-09-01 10.27 10.35 10.05 10.08 10.9M
2022-08-31 10.45 10.67 10.31 10.31 14.4M
2022-08-30 10.33 10.47 10.29 10.38 5.9M
2022-08-29 10.30 10.43 10.15 10.39 6.3M
2022-08-26 10.68 10.68 10.38 10.40 6.8M
2022-08-25 10.60 10.72 10.46 10.58 9.6M
2022-08-24 11.08 11.09 10.52 10.52 14.2M
2022-08-23 11.08 11.16 11.00 11.07 7.4M
2022-08-22 11.06 11.21 10.96 11.15 9.6M
2022-08-19 11.37 11.49 11.12 11.14 11.9M
2022-08-18 11.17 11.50 11.09 11.44 14.3M
2022-08-17 11.25 11.25 11.06 11.18 11.1M
2022-08-16 11.17 11.27 11.10 11.23 10.8M
2022-08-15 10.97 11.27 10.89 11.20 13.6M
2022-08-12 10.99 11.20 10.92 11.02 13.7M
2022-08-11 10.85 11.08 10.76 11.03 18.1M
2022-08-10 10.65 10.81 10.59 10.75 9.2M
2022-08-09 10.76 10.78 10.55 10.74 12.6M
2022-08-08 10.81 10.86 10.66 10.79 12.4M
2022-08-05 10.58 10.90 10.56 10.86 17.5M
2022-08-04 10.65 10.69 10.38 10.58 10.0M
2022-08-03 10.40 10.70 10.32 10.37 13.3M
2022-08-02 10.58 10.64 10.20 10.37 15.0M
2022-08-01 10.44 10.79 10.41 10.74 12.8M
2022-07-29 10.67 10.72 10.45 10.49 9.7M
2022-07-28 10.48 10.84 10.40 10.66 19.1M
2022-07-27 10.20 10.40 10.18 10.40 7.6M
2022-07-26 10.28 10.31 10.15 10.25 9.5M
2022-07-25 10.33 10.41 10.26 10.31 7.4M
2022-07-22 10.38 10.51 10.22 10.33 11.1M
2022-07-21 10.30 10.56 10.25 10.41 13.7M
2022-07-20 10.42 10.45 10.27 10.31 8.7M
2022-07-19 10.31 10.41 10.15 10.34 15.7M
2022-07-18 10.28 10.55 10.13 10.20 25.5M
2022-07-15 9.90 10.05 9.75 9.90 8.8M
2022-07-14 9.93 10.02 9.80 9.93 7.1M
2022-07-13 9.73 9.97 9.67 9.90 12.6M
2022-07-12 9.88 9.88 9.64 9.75 8.8M
2022-07-11 10.18 10.18 9.74 9.84 11.8M
2022-07-08 10.01 10.22 10.00 10.15 10.3M
2022-07-07 9.91 10.10 9.89 10.03 7.6M
2022-07-06 10.01 10.10 9.84 9.94 7.7M
2022-07-05 10.33 10.34 9.90 10.08 12.3M
2022-07-04 10.17 10.34 10.04 10.34 12.3M
2022-07-01 10.33 10.37 10.06 10.17 12.4M
2022-06-30 10.35 10.57 10.31 10.34 10.7M
2022-06-29 10.56 10.66 10.30 10.32 14.7M
2022-06-28 10.15 10.62 10.11 10.57 19.2M
2022-06-27 10.36 10.36 10.14 10.24 11.9M
2022-06-24 10.31 10.42 10.18 10.25 16.7M
2022-06-23 9.94 10.30 9.87 10.29 19.6M
2022-06-22 10.02 10.11 9.86 9.87 11.2M
2022-06-21 10.01 10.21 9.96 10.05 15.7M
2022-06-20 10.00 10.03 9.87 10.03 12.7M
2022-06-17 9.76 10.02 9.68 9.97 13.3M
2022-06-16 9.73 9.94 9.73 9.85 11.2M
2022-06-15 9.68 9.91 9.61 9.74 13.6M
2022-06-14 9.60 9.64 9.32 9.63 11.4M
2022-06-13 9.48 9.91 9.44 9.73 14.0M
2022-06-10 9.31 9.52 9.25 9.51 5.9M
2022-06-09 9.52 9.53 9.27 9.34 7.0M
2022-06-08 9.67 9.67 9.40 9.57 8.9M
2022-06-07 9.80 9.84 9.58 9.63 7.8M
2022-06-06 9.73 9.85 9.71 9.77 12.6M
2022-06-02 9.41 9.74 9.41 9.71 11.1M
2022-06-01 9.43 9.58 9.37 9.52 9.2M
2022-05-31 9.32 9.46 9.18 9.45 11.6M
2022-05-30 9.15 9.28 9.13 9.27 6.7M
2022-05-27 9.31 9.35 9.09 9.20 6.9M
2022-05-26 9.24 9.30 9.05 9.22 7.6M
2022-05-25 9.00 9.21 8.98 9.19 6.0M
2022-05-24 9.49 9.49 8.99 9.00 13.0M
2022-05-23 9.47 9.51 9.35 9.45 6.8M
2022-05-20 9.36 9.43 9.28 9.42 7.4M
2022-05-19 9.10 9.31 9.06 9.30 5.9M
2022-05-18 9.30 9.39 9.21 9.32 7.0M
2022-05-17 9.26 9.27 9.00 9.27 7.1M
2022-05-16 9.27 9.43 9.16 9.22 7.7M
2022-05-13 9.12 9.27 9.12 9.25 7.6M
2022-05-12 9.05 9.19 8.98 9.10 7.3M
2022-05-11 9.05 9.36 9.04 9.14 11.9M
2022-05-10 8.85 9.07 8.83 9.05 9.3M
2022-05-09 8.91 9.07 8.85 8.97 7.6M
2022-05-06 8.84 9.07 8.75 8.98 8.4M
2022-05-05 8.79 9.15 8.73 9.01 11.5M
2022-04-29 8.48 8.83 8.48 8.79 11.8M
2022-04-28 8.51 8.65 8.28 8.39 12.1M
2022-04-27 8.07 8.61 8.00 8.60 16.2M
2022-04-26 8.85 8.88 8.20 8.24 16.3M
2022-04-25 9.70 9.70 8.84 8.84 19.3M
2022-04-22 9.91 10.04 9.71 9.82 7.6M
2022-04-21 10.21 10.30 9.89 9.92 7.7M
2022-04-20 10.17 10.44 10.17 10.26 6.7M
2022-04-19 10.21 10.29 10.15 10.25 4.1M
2022-04-18 10.04 10.31 9.88 10.22 7.1M
2022-04-15 10.06 10.12 9.90 10.05 5.9M
2022-04-14 10.03 10.19 9.93 10.12 6.8M
2022-04-13 10.06 10.11 9.93 9.93 5.2M
2022-04-12 9.85 10.12 9.79 10.08 7.6M
2022-04-11 10.50 10.51 9.83 9.89 14.3M
2022-04-08 10.66 10.70 10.46 10.51 8.4M
2022-04-07 11.08 11.11 10.64 10.65 8.6M
2022-04-06 10.95 11.13 10.90 11.12 6.8M
2022-04-01 10.88 11.03 10.80 11.00 6.8M
2022-03-31 10.95 11.07 10.87 11.00 7.7M
2022-03-30 10.93 11.05 10.86 11.02 6.7M
2022-03-29 11.09 11.14 10.78 10.85 5.3M
2022-03-28 10.82 11.22 10.73 11.03 6.7M
2022-03-25 11.05 11.20 10.97 10.98 5.8M
2022-03-24 11.13 11.13 10.94 10.98 5.2M
2022-03-23 11.27 11.30 11.11 11.17 6.0M
2022-03-22 11.18 11.29 11.11 11.25 5.8M
2022-03-21 11.09 11.52 11.09 11.23 11.4M
2022-03-18 11.06 11.18 10.98 11.10 6.6M
2022-03-17 11.11 11.35 11.07 11.12 10.5M
2022-03-16 10.78 11.10 10.43 11.00 10.8M
2022-03-15 11.16 11.18 10.58 10.60 11.2M
2022-03-14 11.35 11.41 11.17 11.19 7.5M
2022-03-11 11.50 11.54 10.99 11.44 14.1M
2022-03-10 11.80 11.89 11.65 11.65 9.0M
2022-03-09 11.85 11.92 11.10 11.54 12.1M
2022-03-08 12.02 12.15 11.67 11.78 11.5M
2022-03-07 12.38 12.42 11.92 11.99 9.5M
2022-03-04 12.67 12.79 12.29 12.38 10.3M
2022-03-03 12.93 13.03 12.68 12.72 8.5M
2022-03-02 12.99 12.99 12.76 12.91 5.8M
2022-03-01 13.04 13.11 12.79 12.99 7.1M
2022-02-28 13.10 13.14 12.86 13.04 7.1M
2022-02-25 12.98 13.26 12.90 13.04 11.9M
2022-02-24 13.24 13.26 12.60 12.76 13.6M
2022-02-23 13.01 13.38 12.99 13.30 13.6M
2022-02-22 12.90 13.10 12.88 13.10 10.1M
2022-02-21 12.85 13.11 12.78 13.06 13.4M
2022-02-18 12.86 13.03 12.77 12.85 15.6M
2022-02-17 13.09 13.27 12.93 13.12 32.1M
2022-02-16 11.97 13.12 11.95 13.12 24.9M
2022-02-15 11.65 12.04 11.64 11.93 9.7M
2022-02-14 11.70 11.85 11.61 11.65 8.1M
2022-02-11 12.10 12.10 11.77 11.77 8.1M
2022-02-10 12.15 12.24 12.08 12.13 6.6M
2022-02-09 12.03 12.19 11.93 12.19 9.4M
2022-02-08 11.83 12.05 11.74 12.04 7.8M
2022-02-07 12.07 12.12 11.80 11.90 10.5M
2022-01-28 11.64 11.98 11.59 11.78 8.5M
2022-01-27 12.04 12.12 11.60 11.64 7.9M
2022-01-26 11.93 12.11 11.85 12.03 6.9M
2022-01-25 12.36 12.65 11.88 11.88 14.3M
2022-01-24 12.45 12.57 12.34 12.43 7.2M
2022-01-21 12.59 12.73 12.42 12.55 10.4M
2022-01-20 13.63 13.67 12.54 12.62 22.3M
2022-01-19 13.75 13.84 13.51 13.67 9.1M
2022-01-18 13.95 14.04 13.73 13.78 13.9M
2022-01-17 13.08 14.05 13.08 13.95 22.6M
2022-01-14 13.05 13.43 12.96 13.15 9.8M
2022-01-13 13.38 13.43 13.06 13.08 7.2M
2022-01-12 13.15 13.43 13.03 13.40 10.4M
2022-01-11 13.17 13.28 13.00 13.02 8.7M
2022-01-10 12.92 13.39 12.83 13.22 10.0M
2022-01-07 13.45 13.67 12.92 12.93 12.4M
2022-01-06 13.19 13.70 13.03 13.50 12.0M
2022-01-05 13.63 13.75 13.04 13.15 17.1M
2022-01-04 13.60 13.90 13.57 13.69 10.4M