Senton Energy Co Ltd (001331)

001331
🏛️ 中国 →
13.92
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 17.46 17.64 17.39 17.52 1.5M
2022-12-29 17.54 17.78 17.39 17.39 1.5M
2022-12-28 17.83 17.95 17.49 17.61 2.1M
2022-12-27 17.95 18.20 17.74 17.99 2.3M
2022-12-26 17.32 18.17 17.28 18.05 3.3M
2022-12-23 17.77 17.86 17.33 17.42 3.2M
2022-12-22 18.44 18.55 17.86 17.96 3.5M
2022-12-21 18.58 18.77 18.36 18.42 2.1M
2022-12-20 18.91 18.91 18.51 18.58 2.0M
2022-12-19 18.77 18.94 18.44 18.92 3.2M
2022-12-16 19.29 19.34 18.74 18.77 3.7M
2022-12-15 19.81 19.94 19.26 19.28 4.6M
2022-12-14 19.69 20.17 19.69 19.93 3.5M
2022-12-13 19.64 20.05 19.59 19.84 3.2M
2022-12-12 20.70 20.77 19.71 19.76 6.4M
2022-12-09 21.03 21.11 20.54 20.69 5.3M
2022-12-08 20.37 21.18 20.37 21.11 8.3M
2022-12-07 20.83 20.98 20.54 20.56 4.9M
2022-12-06 20.88 21.05 20.31 21.01 6.4M
2022-12-05 20.83 21.05 20.74 20.88 5.3M
2022-12-02 21.29 21.42 20.85 20.86 7.1M
2022-12-01 21.48 21.72 21.07 21.49 9.4M
2022-11-30 21.22 23.26 21.19 21.72 15.1M
2022-11-29 21.70 21.96 21.04 21.48 12.2M
2022-11-28 21.21 22.24 21.01 22.04 13.9M
2022-11-25 20.35 21.90 20.35 21.61 15.1M
2022-11-24 20.69 21.18 20.42 20.64 9.9M
2022-11-23 20.17 21.13 19.86 20.89 12.3M
2022-11-22 19.58 20.82 19.58 20.16 10.8M
2022-11-21 19.32 19.57 19.10 19.53 3.6M
2022-11-18 20.24 20.24 19.59 19.60 7.3M
2022-11-17 20.55 20.92 20.11 20.24 10.3M
2022-11-16 20.24 21.61 19.74 20.98 14.2M
2022-11-15 19.90 20.29 19.64 19.99 6.3M
2022-11-14 19.55 19.71 19.08 19.62 4.5M
2022-11-11 19.95 20.14 19.41 19.48 5.5M
2022-11-10 19.64 20.00 19.60 19.64 4.0M
2022-11-09 19.71 20.15 19.71 19.83 5.5M
2022-11-08 19.82 20.53 19.54 20.05 8.3M
2022-11-07 19.59 20.19 19.58 19.85 6.9M
2022-11-04 19.28 19.76 19.17 19.58 7.4M
2022-11-03 18.87 19.46 18.82 19.28 5.9M
2022-11-02 18.66 19.29 18.64 19.05 6.1M
2022-11-01 18.55 18.81 18.53 18.80 4.9M
2022-10-31 18.16 18.64 18.16 18.38 4.3M
2022-10-28 18.82 18.82 17.95 18.19 7.0M
2022-10-27 19.35 19.60 18.81 18.82 7.6M
2022-10-26 18.91 19.71 18.91 19.48 7.5M
2022-10-25 20.86 20.86 19.16 19.35 10.7M
2022-10-24 21.01 21.55 20.89 21.28 7.9M
2022-10-21 21.01 21.76 20.86 21.13 8.4M
2022-10-20 20.84 21.70 20.76 20.77 8.4M
2022-10-19 21.52 21.71 20.94 21.13 9.8M
2022-10-18 21.71 22.77 21.61 22.03 11.7M
2022-10-17 21.73 21.98 21.31 21.83 9.1M
2022-10-14 22.02 22.49 21.82 22.08 14.2M
2022-10-13 20.83 23.23 20.71 22.69 16.7M
2022-10-12 20.83 21.18 20.06 21.18 10.3M
2022-10-11 21.07 21.61 20.41 21.02 11.4M
2022-10-10 22.06 22.67 21.43 21.62 11.7M
2022-09-30 22.94 23.20 21.49 21.55 13.4M
2022-09-29 24.81 25.24 23.16 23.45 18.0M
2022-09-28 26.06 26.70 24.16 25.64 22.5M
2022-09-27 25.00 25.89 24.30 25.00 16.0M
2022-09-26 24.93 25.95 24.05 24.17 17.0M
2022-09-23 27.38 28.55 25.60 25.77 21.7M
2022-09-22 25.99 28.01 25.80 26.10 23.8M
2022-09-21 25.12 27.12 25.00 27.12 18.4M
2022-09-20 23.21 24.88 23.14 24.66 19.9M
2022-09-19 23.95 25.30 23.95 24.10 25.0M
2022-09-16 26.61 27.64 26.61 26.61 8.3M
2022-09-15 32.68 33.61 28.79 29.57 33.9M
2022-09-14 27.90 30.55 27.90 30.55 16.9M
2022-09-13 27.20 27.77 25.30 27.77 20.9M
2022-09-09 25.25 25.25 25.25 25.25 4.5M
2022-09-08 19.13 22.95 19.13 22.95 1.5M