Guangzhou Friendship Group Co Ltd (000987)

000987
🏛️ 中国 →
7.91
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
09:30 7.60 7.97 7.60 7.86 28,214.2K
09:35 7.84 7.91 7.78 7.87 10,518.9K
09:40 7.87 7.95 7.84 7.87 8,258.1K
09:45 7.87 7.90 7.80 7.80 3,565.3K
09:50 7.81 7.81 7.76 7.77 2,880.3K
09:55 7.77 7.81 7.77 7.80 2,704.7K
10:00 7.80 7.81 7.76 7.78 2,230.3K
10:05 7.78 7.80 7.75 7.78 1,830.7K
10:10 7.78 7.79 7.75 7.75 1,353.5K
10:15 7.74 7.77 7.73 7.76 1,732.2K
10:20 7.75 7.79 7.75 7.77 1,340.0K
10:25 7.77 7.81 7.77 7.79 1,376.9K
10:30 7.79 7.80 7.78 7.80 782.2K
10:35 7.80 7.95 7.79 7.93 6,680.7K
10:40 7.93 7.93 7.87 7.88 2,040.9K
10:45 7.87 7.94 7.86 7.93 2,876.0K
10:50 7.93 7.94 7.89 7.90 1,838.3K
10:55 7.89 7.90 7.87 7.87 1,079.3K
11:00 7.88 7.94 7.88 7.92 2,419.1K
11:05 7.92 7.93 7.90 7.90 1,379.0K
11:10 7.90 7.92 7.89 7.91 1,321.6K
11:15 7.92 7.92 7.86 7.86 827.9K
11:20 7.87 7.88 7.85 7.86 724.9K
11:25 7.87 7.87 7.86 7.87 496.1K
11:30 7.87 7.87 7.87 7.87 0.1K
13:00 7.87 7.87 7.81 7.82 1,228.1K
13:05 7.81 7.81 7.79 7.80 633.3K
13:10 7.79 7.80 7.79 7.80 930.8K
13:15 7.80 7.81 7.79 7.79 684.1K
13:20 7.79 7.82 7.78 7.80 709.1K
13:25 7.79 7.79 7.77 7.77 742.9K
13:30 7.77 7.79 7.76 7.78 1,207.6K
13:35 7.79 7.80 7.78 7.78 511.9K
13:40 7.78 7.79 7.77 7.79 594.4K
13:45 7.78 7.81 7.77 7.80 703.1K
13:50 7.81 7.81 7.76 7.77 842.1K
13:55 7.77 7.77 7.75 7.76 730.1K
14:00 7.75 7.77 7.74 7.76 827.7K
14:05 7.76 7.77 7.75 7.77 834.1K
14:10 7.77 7.77 7.75 7.75 435.8K
14:15 7.75 7.77 7.75 7.77 668.0K
14:20 7.76 7.78 7.76 7.76 522.4K
14:25 7.76 7.76 7.73 7.74 834.2K
14:30 7.74 7.76 7.71 7.71 1,138.5K
14:35 7.71 7.73 7.69 7.70 2,360.9K
14:40 7.71 7.73 7.71 7.73 733.2K
14:45 7.73 7.75 7.72 7.74 1,325.6K
14:50 7.73 7.74 7.72 7.72 1,680.3K
14:55 7.72 7.73 7.72 7.72 1,250.7K
日付 始値 高値 安値 終値 出来高
2025-09-29 7.60 8.00 7.60 7.91 98.7M
2025-09-26 7.60 7.99 7.60 7.72 111.6M
2025-09-25 7.41 7.44 7.35 7.37 24.6M
2025-09-24 7.25 7.47 7.24 7.45 35.1M
2025-09-23 7.42 7.44 7.16 7.28 39.2M
2025-09-22 7.39 7.50 7.33 7.46 26.8M
2025-09-19 7.41 7.44 7.30 7.39 30.6M
2025-09-18 7.75 7.75 7.36 7.41 64.6M
2025-09-17 7.50 7.74 7.45 7.72 54.0M
2025-09-16 7.46 7.53 7.42 7.46 23.4M
2025-09-15 7.56 7.59 7.44 7.46 28.5M
2025-09-12 7.60 7.78 7.57 7.59 40.7M
2025-09-11 7.38 7.68 7.32 7.63 47.3M
2025-09-10 7.40 7.43 7.34 7.38 22.7M
2025-09-09 7.45 7.47 7.36 7.40 28.7M
2025-09-08 7.51 7.56 7.39 7.46 42.9M
2025-09-05 7.46 7.55 7.37 7.52 37.6M
2025-09-04 7.45 7.53 7.34 7.45 42.4M
2025-09-03 7.77 7.80 7.39 7.44 45.5M
2025-09-02 7.92 7.92 7.65 7.77 65.1M
2025-09-01 8.10 8.14 7.85 7.94 53.0M
2025-08-29 8.07 8.15 7.97 8.05 60.5M
2025-08-28 7.81 8.03 7.79 8.03 60.1M
2025-08-27 7.99 8.10 7.82 7.82 56.8M
2025-08-26 8.05 8.12 7.98 7.99 49.8M
2025-08-25 8.07 8.24 8.03 8.14 76.3M
2025-08-22 7.86 8.02 7.82 8.01 64.7M
2025-08-21 7.93 8.09 7.84 7.88 55.1M
2025-08-20 7.94 7.96 7.77 7.92 65.7M
2025-08-19 7.93 8.17 7.79 8.03 93.7M
2025-08-18 7.95 8.03 7.79 7.91 82.6M
2025-08-15 7.55 7.95 7.54 7.87 91.4M
2025-08-14 7.66 7.78 7.55 7.63 53.6M
2025-08-13 7.65 7.69 7.53 7.67 60.4M
2025-08-12 7.49 7.70 7.48 7.63 62.1M
2025-08-11 7.40 7.50 7.38 7.47 29.7M
2025-08-08 7.40 7.43 7.36 7.40 21.8M
2025-08-07 7.48 7.52 7.38 7.41 26.2M
2025-08-06 7.50 7.51 7.44 7.47 19.9M
2025-08-05 7.45 7.53 7.44 7.51 26.4M
2025-08-04 7.36 7.45 7.31 7.44 26.5M
2025-08-01 7.35 7.45 7.34 7.39 30.4M
2025-07-31 7.46 7.53 7.30 7.35 50.1M
2025-07-30 7.62 7.66 7.43 7.50 45.3M
2025-07-29 7.65 7.67 7.50 7.64 47.6M
2025-07-28 7.61 7.78 7.56 7.68 51.9M
2025-07-25 7.70 7.82 7.62 7.64 68.3M
2025-07-24 7.49 7.69 7.48 7.69 69.5M
2025-07-23 7.50 7.65 7.47 7.52 72.0M
2025-07-22 7.53 7.57 7.40 7.50 59.1M
2025-07-21 7.50 7.62 7.42 7.53 60.8M
2025-07-18 7.53 7.70 7.49 7.53 80.6M
2025-07-17 7.49 7.69 7.45 7.56 88.5M
2025-07-16 7.44 7.53 7.39 7.49 65.8M
2025-07-15 7.50 7.57 7.40 7.43 81.8M
2025-07-14 7.79 7.83 7.44 7.50 133.1M
2025-07-11 8.00 8.05 7.60 7.84 188.1M
2025-07-10 7.84 8.38 7.78 8.00 283.4M
2025-07-09 7.18 7.66 7.18 7.66 84.8M
2025-07-08 6.80 6.99 6.75 6.96 50.4M
2025-07-07 6.66 6.81 6.64 6.79 34.0M
2025-07-04 6.62 6.77 6.55 6.66 35.0M
2025-07-03 6.61 6.67 6.60 6.61 24.7M
2025-07-02 6.77 6.80 6.74 6.78 22.2M
2025-07-01 6.88 6.89 6.75 6.77 27.0M
2025-06-30 6.93 6.99 6.84 6.86 39.1M
2025-06-27 6.94 7.18 6.89 6.94 55.2M
2025-06-26 7.03 7.13 6.91 6.93 70.0M
2025-06-25 6.63 6.99 6.61 6.97 75.7M
2025-06-24 6.46 6.68 6.44 6.63 30.6M
2025-06-23 6.31 6.46 6.30 6.44 19.1M
2025-06-20 6.38 6.41 6.34 6.35 19.1M
2025-06-19 6.56 6.59 6.35 6.38 21.5M
2025-06-18 6.67 6.70 6.54 6.58 15.9M
2025-06-17 6.68 6.70 6.63 6.68 18.4M
2025-06-16 6.58 6.72 6.58 6.66 17.8M
2025-06-13 6.69 6.70 6.58 6.60 19.6M
2025-06-12 6.68 6.75 6.65 6.72 23.3M
2025-06-11 6.59 6.79 6.57 6.71 29.0M
2025-06-10 6.67 6.68 6.53 6.57 21.1M
2025-06-09 6.60 6.70 6.56 6.66 22.0M
2025-06-06 6.64 6.68 6.57 6.58 15.4M
2025-06-05 6.59 6.68 6.57 6.64 21.9M
2025-06-04 6.49 6.63 6.48 6.61 23.0M
2025-06-03 6.41 6.53 6.39 6.50 17.8M
2025-05-30 6.43 6.46 6.37 6.43 13.0M
2025-05-29 6.36 6.46 6.34 6.44 15.2M
2025-05-28 6.38 6.39 6.32 6.34 11.0M
2025-05-27 6.39 6.39 6.33 6.36 10.0M
2025-05-26 6.36 6.40 6.34 6.38 12.7M
2025-05-23 6.45 6.50 6.36 6.36 15.9M
2025-05-22 6.52 6.53 6.43 6.46 16.3M
2025-05-21 6.53 6.54 6.50 6.53 12.0M
2025-05-20 6.53 6.55 6.48 6.53 14.2M
2025-05-19 6.51 6.55 6.48 6.52 17.3M
2025-05-16 6.60 6.63 6.51 6.51 20.4M
2025-05-15 6.71 6.73 6.61 6.62 29.4M
2025-05-14 6.52 6.87 6.48 6.75 56.9M
2025-05-13 6.72 6.84 6.52 6.53 36.5M
2025-05-12 6.49 6.59 6.45 6.58 21.4M
2025-05-09 6.47 6.49 6.43 6.44 13.9M
2025-05-08 6.50 6.54 6.43 6.46 20.3M
2025-05-07 6.59 6.79 6.48 6.50 37.9M
2025-05-06 6.35 6.48 6.34 6.47 26.9M
2025-04-30 6.32 6.40 6.30 6.31 15.3M
2025-04-29 6.31 6.35 6.29 6.30 12.9M
2025-04-28 6.36 6.39 6.29 6.33 12.3M
2025-04-25 6.34 6.42 6.34 6.39 15.6M
2025-04-24 6.36 6.39 6.30 6.32 14.4M
2025-04-23 6.44 6.55 6.34 6.36 20.7M
2025-04-22 6.30 6.52 6.30 6.45 27.0M
2025-04-21 6.29 6.36 6.25 6.32 14.7M
2025-04-18 6.22 6.34 6.22 6.31 15.5M
2025-04-17 6.22 6.31 6.21 6.25 12.3M
2025-04-16 6.25 6.29 6.12 6.28 20.4M
2025-04-15 6.30 6.37 6.23 6.28 21.6M
2025-04-14 6.18 6.24 6.14 6.22 22.3M
2025-04-11 6.20 6.23 6.12 6.12 23.9M
2025-04-10 6.19 6.33 6.17 6.24 30.5M
2025-04-09 5.92 6.22 5.81 6.14 38.1M
2025-04-08 5.90 6.01 5.82 5.99 43.4M
2025-04-07 6.23 6.28 5.86 5.86 42.5M
2025-04-03 6.43 6.53 6.41 6.51 21.6M
2025-04-02 6.43 6.52 6.43 6.48 12.2M
2025-04-01 6.39 6.52 6.36 6.46 23.1M
2025-03-31 6.50 6.52 6.33 6.37 26.8M
2025-03-28 6.46 6.54 6.45 6.52 20.2M
2025-03-27 6.42 6.54 6.38 6.46 17.6M
2025-03-26 6.42 6.46 6.38 6.44 15.4M
2025-03-25 6.42 6.48 6.38 6.45 15.8M
2025-03-24 6.42 6.46 6.33 6.42 19.4M
2025-03-21 6.50 6.55 6.40 6.43 18.9M
2025-03-20 6.62 6.62 6.51 6.52 19.9M
2025-03-19 6.58 6.66 6.56 6.62 17.8M
2025-03-18 6.64 6.66 6.56 6.59 17.3M
2025-03-17 6.71 6.71 6.59 6.60 23.7M
2025-03-14 6.38 6.74 6.37 6.65 47.2M
2025-03-13 6.45 6.51 6.35 6.39 17.9M
2025-03-12 6.46 6.53 6.42 6.46 20.6M
2025-03-11 6.36 6.45 6.30 6.45 17.2M
2025-03-10 6.48 6.49 6.38 6.42 20.7M
2025-03-07 6.64 6.64 6.47 6.48 27.2M
2025-03-06 6.51 6.69 6.48 6.67 36.7M
2025-03-05 6.50 6.52 6.39 6.47 18.5M
2025-03-04 6.43 6.53 6.41 6.51 14.9M
2025-03-03 6.45 6.56 6.43 6.46 19.9M
2025-02-28 6.62 6.73 6.43 6.45 28.7M
2025-02-27 6.65 6.73 6.54 6.65 26.2M
2025-02-26 6.57 6.70 6.51 6.69 30.2M
2025-02-25 6.63 6.67 6.53 6.56 22.9M
2025-02-24 6.87 6.87 6.66 6.70 31.7M
2025-02-21 6.70 6.87 6.61 6.85 32.3M
2025-02-20 6.72 6.74 6.64 6.67 17.0M
2025-02-19 6.64 6.75 6.61 6.72 22.0M
2025-02-18 6.88 6.90 6.63 6.65 25.9M
2025-02-17 6.90 6.99 6.84 6.88 31.8M
2025-02-14 6.80 6.86 6.75 6.82 19.5M
2025-02-13 6.91 6.94 6.79 6.84 27.4M
2025-02-12 6.78 6.90 6.75 6.90 23.4M
2025-02-11 6.85 6.85 6.70 6.79 21.3M
2025-02-10 6.79 6.94 6.77 6.82 27.5M
2025-02-07 6.56 6.86 6.53 6.79 38.6M
2025-02-06 6.42 6.56 6.39 6.55 21.5M
2025-02-05 6.50 6.54 6.40 6.43 16.4M
2025-01-27 6.60 6.67 6.44 6.45 19.9M
2025-01-24 6.50 6.64 6.49 6.57 24.5M
2025-01-23 6.56 6.88 6.55 6.55 45.1M
2025-01-22 6.50 6.53 6.40 6.46 16.0M
2025-01-21 6.63 6.65 6.49 6.54 17.7M
2025-01-20 6.63 6.69 6.56 6.58 21.5M
2025-01-17 6.52 6.62 6.49 6.56 13.8M
2025-01-16 6.57 6.71 6.50 6.56 22.9M
2025-01-15 6.50 6.59 6.47 6.55 22.9M
2025-01-14 6.34 6.56 6.32 6.52 29.5M
2025-01-13 6.19 6.34 6.17 6.32 18.7M
2025-01-10 6.39 6.44 6.25 6.26 16.6M
2025-01-09 6.39 6.46 6.38 6.39 14.0M
2025-01-08 6.51 6.53 6.25 6.42 30.7M
2025-01-07 6.49 6.55 6.45 6.54 16.8M
2025-01-06 6.46 6.57 6.43 6.52 20.5M
2025-01-03 6.72 6.76 6.47 6.51 28.3M
2025-01-02 7.01 7.05 6.62 6.70 36.3M