Guangdong Electric Power Development Co Ltd (000539)

000539
🏛️ 中国 →
4.64
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
2024-12-31 4.63 4.65 4.53 4.53 24.2M
2024-12-30 4.68 4.70 4.61 4.63 17.2M
2024-12-27 4.60 4.68 4.59 4.68 26.0M
2024-12-26 4.66 4.68 4.58 4.59 23.1M
2024-12-25 4.69 4.70 4.63 4.68 13.7M
2024-12-24 4.62 4.70 4.62 4.69 19.0M
2024-12-23 4.65 4.69 4.62 4.63 19.3M
2024-12-20 4.69 4.71 4.64 4.64 17.5M
2024-12-19 4.77 4.78 4.65 4.68 32.5M
2024-12-18 4.74 4.84 4.73 4.80 29.6M
2024-12-17 4.82 4.84 4.71 4.74 18.7M
2024-12-16 4.75 4.83 4.74 4.82 23.8M
2024-12-13 4.82 4.83 4.74 4.75 18.6M
2024-12-12 4.83 4.85 4.79 4.83 16.7M
2024-12-11 4.76 4.84 4.75 4.83 19.6M
2024-12-10 4.87 4.90 4.76 4.78 30.5M
2024-12-09 4.80 4.84 4.76 4.81 22.2M
2024-12-06 4.71 4.80 4.69 4.80 33.0M
2024-12-05 4.70 4.71 4.67 4.70 12.7M
2024-12-04 4.76 4.76 4.69 4.71 16.6M
2024-12-03 4.74 4.77 4.69 4.77 21.4M
2024-12-02 4.66 4.75 4.65 4.74 26.7M
2024-11-29 4.64 4.68 4.60 4.65 23.8M
2024-11-28 4.64 4.69 4.62 4.65 20.7M
2024-11-27 4.62 4.66 4.52 4.66 24.1M
2024-11-26 4.62 4.65 4.57 4.62 14.5M
2024-11-25 4.62 4.67 4.57 4.64 19.1M
2024-11-22 4.76 4.78 4.61 4.61 27.4M
2024-11-21 4.77 4.82 4.73 4.76 22.5M
2024-11-20 4.71 4.78 4.69 4.78 20.7M
2024-11-19 4.74 4.75 4.65 4.73 18.5M
2024-11-18 4.69 4.80 4.69 4.72 31.3M
2024-11-15 4.78 4.80 4.66 4.67 29.8M
2024-11-14 4.85 4.89 4.78 4.80 37.8M
2024-11-13 4.85 4.90 4.80 4.85 23.2M
2024-11-12 4.93 4.95 4.84 4.88 36.2M
2024-11-11 4.87 4.94 4.83 4.92 28.8M
2024-11-08 4.95 4.97 4.84 4.88 35.3M
2024-11-07 4.78 4.92 4.76 4.91 39.8M
2024-11-06 4.83 4.83 4.77 4.79 30.0M
2024-11-05 4.75 4.83 4.73 4.82 30.5M
2024-11-04 4.79 4.79 4.69 4.75 33.5M
2024-11-01 4.88 4.88 4.73 4.78 49.1M
2024-10-31 4.80 5.07 4.80 4.91 82.3M
2024-10-30 4.72 4.76 4.66 4.70 19.0M
2024-10-29 4.86 4.88 4.70 4.72 33.0M
2024-10-28 4.77 4.86 4.74 4.86 34.2M
2024-10-25 4.69 4.77 4.69 4.77 23.1M
2024-10-24 4.76 4.76 4.68 4.71 18.6M
2024-10-23 4.72 4.81 4.71 4.78 33.2M
2024-10-22 4.65 4.72 4.63 4.71 29.1M
2024-10-21 4.69 4.70 4.61 4.63 23.6M
2024-10-18 4.59 4.74 4.53 4.67 31.5M
2024-10-17 4.66 4.70 4.58 4.58 21.3M
2024-10-16 4.59 4.68 4.55 4.66 22.9M
2024-10-15 4.71 4.72 4.60 4.60 23.4M
2024-10-14 4.69 4.74 4.62 4.72 27.2M
2024-10-11 4.86 4.86 4.63 4.67 30.2M
2024-10-10 4.82 4.94 4.77 4.84 40.6M
2024-10-09 5.04 5.04 4.80 4.81 61.2M
2024-10-08 5.51 5.56 4.94 5.13 99.0M
2024-09-30 4.82 5.10 4.76 5.05 74.1M
2024-09-27 4.61 4.75 4.59 4.71 41.2M
2024-09-26 4.45 4.57 4.41 4.57 24.5M
2024-09-25 4.45 4.56 4.44 4.45 27.6M
2024-09-24 4.35 4.43 4.32 4.43 22.2M
2024-09-23 4.25 4.34 4.24 4.32 13.2M
2024-09-20 4.30 4.30 4.23 4.26 8.7M
2024-09-19 4.19 4.30 4.18 4.29 16.4M
2024-09-18 4.19 4.19 4.10 4.17 8.9M
2024-09-13 4.17 4.20 4.15 4.16 8.5M
2024-09-12 4.13 4.23 4.13 4.17 8.1M
2024-09-11 4.21 4.21 4.14 4.16 7.1M
2024-09-10 4.20 4.25 4.13 4.21 11.6M
2024-09-09 4.24 4.24 4.19 4.22 8.0M
2024-09-06 4.32 4.32 4.25 4.26 7.2M
2024-09-05 4.33 4.37 4.28 4.30 10.3M
2024-09-04 4.32 4.36 4.30 4.35 10.1M
2024-09-03 4.34 4.41 4.31 4.33 14.2M
2024-09-02 4.31 4.39 4.31 4.33 23.9M
2024-08-30 4.25 4.34 4.24 4.29 15.9M
2024-08-29 4.19 4.27 4.17 4.25 11.7M
2024-08-28 4.18 4.22 4.16 4.19 9.6M
2024-08-27 4.20 4.26 4.17 4.18 12.5M
2024-08-26 4.14 4.22 4.13 4.22 12.7M
2024-08-23 4.20 4.24 4.15 4.16 14.7M
2024-08-22 4.28 4.31 4.20 4.20 15.4M
2024-08-21 4.31 4.33 4.27 4.29 10.4M
2024-08-20 4.39 4.42 4.31 4.32 14.5M
2024-08-19 4.38 4.44 4.38 4.40 9.9M
2024-08-16 4.47 4.49 4.40 4.41 14.5M
2024-08-15 4.43 4.49 4.41 4.46 12.2M
2024-08-14 4.42 4.47 4.42 4.43 11.6M
2024-08-13 4.46 4.47 4.40 4.44 18.2M
2024-08-12 4.57 4.58 4.46 4.46 21.1M
2024-08-09 4.60 4.64 4.56 4.56 14.6M
2024-08-08 4.63 4.63 4.56 4.59 13.1M
2024-08-07 4.66 4.68 4.62 4.64 17.0M
2024-08-06 4.56 4.65 4.56 4.63 15.0M
2024-08-05 4.62 4.66 4.54 4.55 18.6M
2024-08-02 4.68 4.70 4.62 4.63 15.4M
2024-08-01 4.74 4.79 4.70 4.71 16.6M
2024-07-31 4.65 4.76 4.60 4.75 20.4M
2024-07-30 4.68 4.69 4.60 4.65 10.5M
2024-07-29 4.68 4.71 4.65 4.69 8.7M
2024-07-26 4.66 4.72 4.65 4.68 9.6M
2024-07-25 4.67 4.70 4.60 4.65 11.6M
2024-07-24 4.61 4.74 4.60 4.67 15.6M
2024-07-23 4.79 4.81 4.67 4.67 12.2M
2024-07-22 4.83 4.84 4.76 4.78 11.2M
2024-07-19 4.83 4.86 4.80 4.83 12.2M
2024-07-18 4.77 4.87 4.71 4.86 19.8M
2024-07-17 4.90 4.91 4.75 4.77 23.7M
2024-07-16 4.98 4.99 4.90 4.92 13.8M
2024-07-15 5.03 5.03 4.94 4.97 11.7M
2024-07-12 5.07 5.14 5.02 5.04 15.6M
2024-07-11 5.03 5.08 4.98 5.08 21.4M
2024-07-10 5.06 5.10 4.96 4.97 22.3M
2024-07-09 5.03 5.10 4.86 5.10 31.7M
2024-07-08 5.06 5.09 5.01 5.02 14.9M
2024-07-05 5.06 5.09 5.01 5.06 13.0M
2024-07-04 5.12 5.16 5.05 5.06 18.0M
2024-07-03 5.18 5.20 5.09 5.10 17.1M
2024-07-02 5.19 5.22 5.14 5.17 16.8M
2024-07-01 5.08 5.19 5.08 5.18 25.1M
2024-06-28 5.01 5.16 4.99 5.08 27.2M
2024-06-27 5.11 5.14 5.00 5.01 19.1M
2024-06-26 5.06 5.16 4.96 5.14 28.3M
2024-06-25 5.21 5.22 5.07 5.08 26.0M
2024-06-24 5.23 5.29 5.16 5.20 20.0M
2024-06-21 5.25 5.32 5.23 5.25 14.2M
2024-06-20 5.29 5.34 5.22 5.28 25.7M
2024-06-19 5.37 5.37 5.25 5.31 23.8M
2024-06-18 5.32 5.38 5.20 5.37 32.1M
2024-06-17 5.50 5.54 5.32 5.32 42.8M
2024-06-14 5.60 5.68 5.53 5.54 32.0M
2024-06-13 5.46 5.63 5.44 5.63 46.9M
2024-06-12 5.43 5.48 5.41 5.48 24.2M
2024-06-11 5.49 5.52 5.42 5.48 24.4M
2024-06-07 5.53 5.54 5.40 5.52 35.8M
2024-06-06 5.56 5.64 5.48 5.49 39.7M
2024-06-05 5.68 5.72 5.55 5.56 30.9M
2024-06-04 5.60 5.74 5.46 5.71 47.6M
2024-06-03 5.71 5.75 5.54 5.62 43.0M
2024-05-31 5.67 5.86 5.57 5.75 53.8M
2024-05-30 5.86 5.91 5.61 5.66 66.5M
2024-05-29 5.92 5.93 5.80 5.88 68.2M
2024-05-28 5.77 6.02 5.74 6.00 110.4M
2024-05-27 5.77 5.85 5.68 5.80 64.9M
2024-05-24 5.60 5.85 5.60 5.74 74.4M
2024-05-23 5.78 5.78 5.59 5.62 38.3M
2024-05-22 5.76 5.83 5.73 5.79 44.9M
2024-05-21 5.83 5.83 5.73 5.74 43.6M
2024-05-20 5.64 5.86 5.60 5.86 73.9M
2024-05-17 5.54 5.65 5.53 5.63 43.5M
2024-05-16 5.57 5.63 5.51 5.55 43.5M
2024-05-15 5.80 5.83 5.57 5.58 72.0M
2024-05-14 5.80 5.89 5.73 5.83 62.8M
2024-05-13 5.87 6.01 5.75 5.93 111.8M
2024-05-10 5.61 6.12 5.57 5.87 146.6M
2024-05-09 5.38 5.68 5.34 5.60 75.9M
2024-05-08 5.44 5.56 5.40 5.40 54.0M
2024-05-07 5.47 5.52 5.42 5.45 45.7M
2024-05-06 5.34 5.55 5.33 5.50 71.5M
2024-04-30 5.39 5.42 5.31 5.32 35.5M
2024-04-29 5.34 5.41 5.28 5.40 47.2M
2024-04-26 5.24 5.35 5.20 5.35 34.6M
2024-04-25 5.26 5.31 5.22 5.28 23.9M
2024-04-24 5.19 5.32 5.17 5.29 35.4M
2024-04-23 5.28 5.29 5.15 5.17 34.5M
2024-04-22 5.39 5.44 5.28 5.31 37.5M
2024-04-19 5.40 5.47 5.33 5.36 28.9M
2024-04-18 5.50 5.53 5.37 5.42 55.6M
2024-04-17 5.28 5.49 5.28 5.49 45.6M
2024-04-16 5.43 5.57 5.28 5.31 73.0M
2024-04-15 5.36 5.54 5.35 5.47 54.3M
2024-04-12 5.63 5.67 5.41 5.43 75.4M
2024-04-11 5.57 5.69 5.52 5.63 55.5M
2024-04-10 5.45 5.67 5.44 5.64 89.7M
2024-04-09 5.45 5.60 5.39 5.49 79.8M
2024-04-08 5.30 5.54 5.25 5.51 107.6M
2024-04-03 5.30 5.34 5.23 5.31 64.8M
2024-04-02 5.12 5.34 5.09 5.32 91.8M
2024-04-01 5.17 5.18 5.06 5.14 61.4M
2024-03-29 4.96 5.17 4.95 5.17 58.2M
2024-03-28 4.93 5.00 4.87 4.97 27.8M
2024-03-27 5.03 5.05 4.93 4.93 27.4M
2024-03-26 4.98 5.04 4.94 5.04 29.0M
2024-03-25 5.00 5.06 4.97 4.99 25.8M
2024-03-22 5.06 5.08 4.99 5.01 27.2M
2024-03-21 5.09 5.11 5.06 5.06 24.8M
2024-03-20 5.08 5.12 5.03 5.10 29.8M
2024-03-19 5.14 5.21 5.09 5.09 38.8M
2024-03-18 5.07 5.22 5.06 5.16 56.0M
2024-03-15 5.06 5.14 5.04 5.09 41.7M
2024-03-14 4.99 5.09 4.98 5.06 41.1M
2024-03-13 4.97 5.04 4.96 5.01 39.7M
2024-03-12 5.15 5.16 4.98 4.99 73.3M
2024-03-11 5.15 5.25 5.07 5.16 71.7M
2024-03-08 5.04 5.19 4.95 5.13 72.1M
2024-03-07 4.92 5.07 4.88 5.03 77.8M
2024-03-06 4.88 4.97 4.83 4.93 51.8M
2024-03-05 4.75 4.90 4.74 4.88 65.5M
2024-03-04 4.81 4.81 4.73 4.78 39.4M
2024-03-01 4.86 4.92 4.77 4.82 47.0M
2024-02-29 4.81 4.90 4.74 4.87 62.0M
2024-02-28 4.72 4.88 4.72 4.81 79.4M
2024-02-27 4.66 4.73 4.64 4.73 30.5M
2024-02-26 4.77 4.77 4.66 4.68 38.2M
2024-02-23 4.76 4.80 4.71 4.78 38.6M
2024-02-22 4.81 4.85 4.71 4.77 53.8M
2024-02-21 4.83 4.92 4.76 4.82 37.5M
2024-02-20 4.90 4.91 4.80 4.84 31.4M
2024-02-19 4.80 5.01 4.80 4.92 50.3M
2024-02-08 4.75 4.93 4.70 4.83 45.9M
2024-02-07 4.57 4.75 4.54 4.75 51.8M
2024-02-06 4.37 4.68 4.33 4.62 44.3M
2024-02-05 4.60 4.60 4.31 4.41 47.9M
2024-02-02 4.76 4.83 4.50 4.62 32.3M
2024-02-01 4.79 4.88 4.71 4.75 35.7M
2024-01-31 4.96 5.09 4.84 4.86 30.4M
2024-01-30 5.03 5.11 4.95 4.96 44.0M
2024-01-29 5.10 5.29 5.06 5.14 44.2M
2024-01-26 5.04 5.11 5.00 5.09 24.2M
2024-01-25 4.74 5.08 4.74 5.05 43.4M
2024-01-24 4.67 4.75 4.54 4.74 23.7M
2024-01-23 4.58 4.71 4.48 4.69 23.3M
2024-01-22 4.84 4.84 4.56 4.58 23.9M
2024-01-19 4.89 4.96 4.81 4.84 22.4M
2024-01-18 5.01 5.01 4.75 4.88 33.8M
2024-01-17 5.16 5.19 5.04 5.04 19.5M
2024-01-16 5.12 5.21 5.06 5.16 23.8M
2024-01-15 5.15 5.19 5.11 5.14 21.8M
2024-01-12 5.03 5.17 5.02 5.13 29.8M
2024-01-11 5.06 5.12 5.02 5.03 24.1M
2024-01-10 5.13 5.16 5.03 5.09 17.5M
2024-01-09 5.11 5.19 5.07 5.16 22.4M
2024-01-08 5.15 5.23 5.10 5.12 30.2M
2024-01-05 5.18 5.33 5.15 5.17 41.8M
2024-01-04 5.28 5.30 5.12 5.20 42.2M
2024-01-03 4.99 5.28 4.97 5.27 68.8M
2024-01-02 4.88 5.02 4.87 5.00 30.1M