Guangdong Provincial Expressway Development Co Ltd (200429)

200429
🏛️ 中国 →
8.23
最終更新: 2025-09-30
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
09:30 8.20 8.20 8.20 8.20 16.6K
09:35 8.20 8.20 8.19 8.19 31.2K
09:40 8.17 8.19 8.17 8.19 5.2K
09:45 8.19 8.19 8.18 8.18 4.6K
09:50 8.18 8.19 8.18 8.19 16.6K
09:55 8.20 8.20 8.19 8.19 3.3K
10:00 8.19 8.19 8.19 8.19 4.4K
10:05 8.18 8.18 8.18 8.18 2.6K
10:10 8.18 8.18 8.17 8.17 18.9K
10:15 8.17 8.17 8.17 8.17 0.8K
10:20 8.17 8.17 8.16 8.16 25.4K
10:25 8.16 8.16 8.16 8.16 5.4K
10:30 8.16 8.17 8.16 8.17 3.8K
10:35 8.17 8.18 8.17 8.18 2.5K
10:40 8.17 8.17 8.16 8.16 4.6K
10:50 8.16 8.17 8.16 8.17 11.3K
10:55 8.18 8.18 8.18 8.18 0.2K
11:00 8.17 8.17 8.17 8.17 3.5K
11:05 8.16 8.17 8.16 8.17 2.2K
11:10 8.16 8.17 8.16 8.16 1.3K
11:25 8.17 8.17 8.16 8.16 4.5K
13:00 8.17 8.17 8.16 8.16 5.5K
13:05 8.17 8.17 8.17 8.17 0.5K
13:10 8.16 8.17 8.16 8.17 1.5K
13:15 8.17 8.17 8.17 8.17 1.9K
13:20 8.17 8.17 8.16 8.16 11.0K
13:25 8.15 8.15 8.15 8.15 72.3K
13:30 8.15 8.16 8.15 8.16 5.0K
13:40 8.16 8.16 8.16 8.16 1.6K
13:50 8.18 8.18 8.18 8.18 0.9K
13:55 8.17 8.17 8.17 8.17 2.0K
14:00 8.15 8.15 8.15 8.15 19.2K
14:05 8.13 8.13 8.12 8.12 50.8K
14:10 8.13 8.14 8.13 8.14 4.3K
14:15 8.14 8.14 8.13 8.14 1.4K
14:25 8.14 8.14 8.14 8.14 0.1K
14:35 8.16 8.16 8.14 8.14 6.0K
14:40 8.14 8.14 8.14 8.14 1.0K
14:45 8.14 8.14 8.13 8.14 21.3K
14:50 8.14 8.15 8.14 8.14 0.6K
15:40 8.17 8.17 8.17 8.17 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 8.22 8.25 8.19 8.23 0.4M
2025-09-29 8.19 8.24 8.15 8.24 0.3M
2025-09-26 8.17 8.19 8.14 8.18 0.2M
2025-09-25 8.20 8.20 8.12 8.17 0.4M
2025-09-24 8.18 8.23 8.12 8.21 0.8M
2025-09-23 8.07 8.18 8.07 8.16 0.7M
2025-09-22 8.01 8.07 7.98 8.06 0.5M
2025-09-19 8.18 8.20 7.96 8.00 1.9M
2025-09-18 8.31 8.31 8.10 8.18 1.6M
2025-09-17 8.41 8.41 8.30 8.32 1.2M
2025-09-16 8.45 8.45 8.37 8.42 0.6M
2025-09-15 8.44 8.47 8.40 8.42 0.6M
2025-09-12 8.46 8.48 8.43 8.45 0.2M
2025-09-11 8.45 8.50 8.43 8.46 0.6M
2025-09-10 8.50 8.50 8.45 8.45 0.7M
2025-09-09 8.53 8.53 8.46 8.50 0.4M
2025-09-08 8.54 8.54 8.49 8.54 0.2M
2025-09-05 8.55 8.55 8.49 8.54 0.6M
2025-09-04 8.46 8.54 8.46 8.53 0.3M
2025-09-03 8.57 8.59 8.46 8.48 0.9M
2025-09-02 8.59 8.61 8.56 8.59 0.4M
2025-09-01 8.65 8.67 8.58 8.60 0.5M
2025-08-29 8.51 8.64 8.49 8.64 1.2M
2025-08-28 8.49 8.50 8.45 8.48 0.3M
2025-08-27 8.44 8.50 8.44 8.48 0.6M
2025-08-26 8.50 8.50 8.45 8.45 0.8M
2025-08-25 8.53 8.56 8.48 8.50 1.0M
2025-08-22 8.55 8.57 8.51 8.54 0.4M
2025-08-21 8.61 8.61 8.51 8.55 0.7M
2025-08-20 8.58 8.61 8.51 8.60 0.6M
2025-08-19 8.65 8.72 8.49 8.60 0.8M
2025-08-18 8.59 8.69 8.58 8.68 0.7M
2025-08-15 8.48 8.58 8.48 8.57 0.5M
2025-08-14 8.51 8.51 8.44 8.50 0.5M
2025-08-13 8.58 8.58 8.44 8.51 1.6M
2025-08-12 8.66 8.67 8.52 8.58 1.9M
2025-08-11 8.67 8.73 8.65 8.67 0.7M
2025-08-08 8.68 8.71 8.66 8.71 0.3M
2025-08-07 8.73 8.73 8.66 8.69 0.6M
2025-08-06 8.71 8.73 8.66 8.73 0.9M
2025-08-05 8.71 8.73 8.68 8.71 0.5M
2025-08-04 8.68 8.74 8.65 8.71 0.4M
2025-08-01 8.67 8.74 8.67 8.72 0.3M
2025-07-31 8.74 8.74 8.66 8.67 0.6M
2025-07-30 8.76 8.78 8.72 8.74 0.8M
2025-07-29 8.82 8.84 8.76 8.78 0.5M
2025-07-28 8.79 8.86 8.76 8.81 0.7M
2025-07-25 8.73 8.79 8.73 8.79 0.5M
2025-07-24 8.65 8.73 8.62 8.73 0.5M
2025-07-23 8.75 8.75 8.63 8.65 1.1M
2025-07-22 8.82 8.82 8.68 8.73 1.0M
2025-07-21 8.82 8.82 8.77 8.80 0.7M
2025-07-18 8.78 8.81 8.77 8.81 0.5M
2025-07-17 8.83 8.84 8.76 8.78 2.2M
2025-07-16 8.82 8.83 8.70 8.80 0.6M
2025-07-15 8.68 8.82 8.66 8.78 0.9M
2025-07-14 8.59 8.68 8.52 8.67 1.6M
2025-07-11 9.13 9.16 9.00 9.00 1.7M
2025-07-10 9.18 9.18 9.06 9.11 1.3M
2025-07-09 9.19 9.19 9.09 9.18 0.8M
2025-07-08 9.16 9.20 9.11 9.18 0.5M
2025-07-07 9.09 9.19 9.08 9.17 0.8M
2025-07-04 9.06 9.09 9.04 9.09 0.8M
2025-07-03 9.00 9.05 8.97 9.05 0.5M
2025-07-02 9.00 9.05 8.97 9.00 0.6M
2025-07-01 8.90 9.00 8.89 9.00 0.8M
2025-06-30 8.88 8.90 8.77 8.88 0.7M
2025-06-27 8.92 8.94 8.80 8.84 0.6M
2025-06-26 8.85 8.91 8.84 8.91 0.3M
2025-06-25 8.81 8.88 8.80 8.87 0.5M
2025-06-24 8.78 8.82 8.76 8.79 0.3M
2025-06-23 8.79 8.83 8.70 8.78 0.2M
2025-06-20 8.75 8.80 8.75 8.76 0.3M
2025-06-19 8.81 8.83 8.74 8.77 0.4M
2025-06-18 8.73 8.82 8.70 8.82 0.5M
2025-06-17 8.66 8.73 8.65 8.73 0.2M
2025-06-16 8.66 8.67 8.60 8.66 0.3M
2025-06-13 8.63 8.69 8.59 8.66 0.4M
2025-06-12 8.57 8.68 8.55 8.68 0.4M
2025-06-11 8.59 8.59 8.50 8.57 0.4M
2025-06-10 8.73 8.77 8.50 8.57 1.0M
2025-06-09 8.71 8.78 8.68 8.73 0.7M
2025-06-06 8.55 8.72 8.55 8.68 0.8M
2025-06-05 8.58 8.61 8.54 8.57 0.5M
2025-06-04 8.50 8.60 8.50 8.59 0.8M
2025-06-03 8.41 8.50 8.37 8.49 0.6M
2025-05-30 8.43 8.47 8.36 8.41 0.5M
2025-05-29 8.30 8.48 8.29 8.43 0.6M
2025-05-28 8.26 8.32 8.26 8.32 0.4M
2025-05-27 8.30 8.32 8.26 8.28 0.2M
2025-05-26 8.30 8.33 8.27 8.31 0.2M
2025-05-23 8.27 8.35 8.22 8.28 0.5M
2025-05-22 8.22 8.28 8.20 8.27 0.5M
2025-05-21 8.23 8.26 8.21 8.23 0.4M
2025-05-20 8.11 8.23 8.11 8.23 1.1M
2025-05-19 8.09 8.12 8.06 8.11 0.3M
2025-05-16 8.09 8.09 8.06 8.08 0.2M
2025-05-15 8.08 8.10 8.05 8.07 0.5M
2025-05-14 8.03 8.07 8.01 8.06 0.4M
2025-05-13 8.02 8.03 8.00 8.02 0.5M
2025-05-12 8.02 8.03 7.97 8.00 0.5M
2025-05-09 8.01 8.02 7.99 8.01 0.4M
2025-05-08 7.98 8.03 7.97 8.02 0.4M
2025-05-07 8.00 8.06 7.97 8.00 0.8M
2025-05-06 7.97 8.03 7.94 8.03 1.2M
2025-04-30 7.92 7.95 7.90 7.93 0.5M
2025-04-29 7.92 7.92 7.85 7.88 0.5M
2025-04-28 7.90 7.93 7.89 7.92 0.4M
2025-04-25 7.94 7.94 7.86 7.92 0.4M
2025-04-24 7.86 7.97 7.85 7.95 0.8M
2025-04-23 7.85 7.87 7.83 7.86 0.2M
2025-04-22 7.81 7.84 7.81 7.84 0.3M
2025-04-21 7.80 7.82 7.79 7.81 0.3M
2025-04-18 7.80 7.82 7.78 7.80 0.2M
2025-04-17 7.80 7.81 7.78 7.80 0.2M
2025-04-16 7.82 7.83 7.78 7.80 0.3M
2025-04-15 7.81 7.82 7.79 7.82 0.2M
2025-04-14 7.77 7.82 7.77 7.80 0.3M
2025-04-11 7.79 7.80 7.74 7.79 0.4M
2025-04-10 7.82 7.84 7.76 7.80 0.5M
2025-04-09 7.85 7.85 7.70 7.81 0.9M
2025-04-08 7.76 7.96 7.68 7.96 1.3M
2025-04-07 7.80 7.83 7.59 7.63 2.8M
2025-04-03 7.98 7.99 7.94 7.96 0.5M
2025-04-02 7.99 8.02 7.96 7.99 0.4M
2025-04-01 7.95 8.00 7.95 7.99 0.4M
2025-03-31 7.92 7.97 7.89 7.95 0.7M
2025-03-28 7.93 7.93 7.89 7.92 0.1M
2025-03-27 7.89 7.92 7.88 7.91 0.2M
2025-03-26 7.89 7.91 7.88 7.89 0.2M
2025-03-25 7.89 7.91 7.88 7.89 0.1M
2025-03-24 7.88 7.93 7.88 7.89 0.4M
2025-03-21 7.87 7.88 7.82 7.88 0.5M
2025-03-20 7.89 7.89 7.84 7.87 0.2M
2025-03-19 7.83 7.88 7.83 7.88 0.2M
2025-03-18 7.86 7.89 7.84 7.86 0.4M
2025-03-17 7.80 7.87 7.80 7.86 0.7M
2025-03-14 7.80 7.81 7.72 7.74 0.5M
2025-03-13 7.75 7.81 7.74 7.78 0.6M
2025-03-12 7.67 7.77 7.67 7.75 0.5M
2025-03-11 7.56 7.68 7.52 7.67 0.7M
2025-03-10 7.70 7.73 7.54 7.57 1.9M
2025-03-07 7.71 7.79 7.68 7.73 1.2M
2025-03-06 7.85 7.89 7.72 7.76 1.5M
2025-03-05 7.99 7.99 7.86 7.89 0.9M
2025-03-04 7.89 8.00 7.86 7.98 0.7M
2025-03-03 7.99 8.03 7.85 7.90 0.5M
2025-02-28 7.94 8.03 7.93 8.00 0.8M
2025-02-27 7.85 7.94 7.83 7.94 0.8M
2025-02-26 7.76 7.93 7.76 7.87 0.8M
2025-02-25 7.75 7.83 7.75 7.78 0.7M
2025-02-24 7.76 7.80 7.70 7.75 0.9M
2025-02-21 7.85 7.85 7.72 7.78 0.8M
2025-02-20 7.90 7.91 7.80 7.86 0.6M
2025-02-19 7.90 7.93 7.85 7.90 0.6M
2025-02-18 7.88 7.95 7.87 7.91 0.6M
2025-02-17 7.80 7.88 7.78 7.88 0.7M
2025-02-14 7.78 7.82 7.77 7.82 0.7M
2025-02-13 7.76 7.84 7.73 7.80 0.8M
2025-02-12 7.74 7.76 7.71 7.76 0.5M
2025-02-11 7.68 7.76 7.61 7.74 1.5M
2025-02-10 7.84 7.84 7.60 7.65 2.9M
2025-02-07 8.01 8.03 7.80 7.84 2.4M
2025-02-06 8.00 8.05 7.99 8.02 0.5M
2025-02-05 8.06 8.07 7.99 8.00 0.5M
2025-01-27 8.06 8.09 8.00 8.07 0.6M
2025-01-24 8.00 8.05 7.98 8.04 0.5M
2025-01-23 8.03 8.09 7.90 8.01 1.6M
2025-01-22 8.16 8.16 8.10 8.13 0.2M
2025-01-21 8.11 8.15 8.09 8.14 0.4M
2025-01-20 8.03 8.12 8.03 8.11 0.5M
2025-01-17 8.06 8.07 8.00 8.03 0.4M
2025-01-16 8.07 8.10 8.03 8.07 0.5M
2025-01-15 8.00 8.06 7.98 8.04 0.5M
2025-01-14 7.85 8.03 7.85 8.00 0.9M
2025-01-13 8.09 8.09 7.80 7.85 2.1M
2025-01-10 8.15 8.18 8.09 8.12 0.5M
2025-01-09 8.15 8.19 8.15 8.16 0.4M
2025-01-08 8.14 8.20 8.09 8.15 0.5M
2025-01-07 8.14 8.27 8.10 8.14 1.2M
2025-01-06 8.06 8.15 8.06 8.13 0.6M
2025-01-03 8.06 8.12 8.01 8.04 1.1M
2025-01-02 8.21 8.34 8.04 8.05 3.1M