Shaanxi Provincial Natural Gas Co Ltd (002267)

002267
🏛️ 中国 →
8.02
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
2021-12-31 7.36 7.39 7.31 7.37 8.1M
2021-12-30 7.32 7.37 7.28 7.36 8.2M
2021-12-29 7.49 7.49 7.29 7.32 10.7M
2021-12-28 7.64 7.68 7.42 7.47 18.6M
2021-12-27 7.34 7.59 7.24 7.59 25.1M
2021-12-24 7.40 7.45 7.27 7.29 13.2M
2021-12-23 7.33 7.37 7.26 7.36 12.4M
2021-12-22 7.25 7.48 7.25 7.33 21.0M
2021-12-21 7.08 7.19 7.06 7.19 7.5M
2021-12-20 7.23 7.25 7.08 7.09 11.0M
2021-12-17 7.28 7.32 7.21 7.23 11.1M
2021-12-16 7.10 7.27 7.07 7.27 20.8M
2021-12-15 7.05 7.14 7.05 7.08 7.1M
2021-12-14 7.10 7.11 7.04 7.06 8.6M
2021-12-13 7.11 7.20 7.08 7.12 6.2M
2021-12-10 7.19 7.20 7.09 7.12 9.0M
2021-12-09 7.18 7.21 7.14 7.20 11.4M
2021-12-08 7.15 7.22 7.12 7.18 7.7M
2021-12-07 7.19 7.21 7.04 7.14 8.3M
2021-12-06 7.25 7.27 7.13 7.16 9.7M
2021-12-03 7.15 7.22 7.11 7.22 8.4M
2021-12-02 7.26 7.26 7.14 7.16 7.4M
2021-12-01 7.09 7.22 7.04 7.21 10.8M
2021-11-30 7.06 7.17 7.04 7.10 8.0M
2021-11-29 7.04 7.14 7.01 7.08 7.6M
2021-11-26 7.16 7.25 7.08 7.16 10.3M
2021-11-25 7.26 7.29 7.15 7.17 9.0M
2021-11-24 7.27 7.30 7.17 7.25 10.7M
2021-11-23 7.32 7.33 7.22 7.24 10.8M
2021-11-22 7.27 7.40 7.22 7.35 15.1M
2021-11-19 7.15 7.25 7.05 7.20 11.2M
2021-11-18 7.21 7.29 7.14 7.18 10.6M
2021-11-17 7.09 7.27 7.09 7.23 14.3M
2021-11-16 7.11 7.12 7.01 7.05 8.0M
2021-11-15 7.03 7.13 7.01 7.10 11.0M
2021-11-12 7.09 7.11 6.98 7.01 9.4M
2021-11-11 7.08 7.13 7.01 7.09 9.5M
2021-11-10 7.13 7.16 6.96 7.08 11.6M
2021-11-09 7.18 7.26 7.11 7.19 8.5M
2021-11-08 7.30 7.34 7.13 7.26 10.8M
2021-11-05 7.30 7.38 7.14 7.23 15.2M
2021-11-04 7.28 7.50 7.27 7.34 16.2M
2021-11-03 7.07 7.28 7.07 7.21 11.2M
2021-11-02 7.27 7.35 6.95 7.02 14.7M
2021-11-01 7.26 7.37 7.10 7.32 9.0M
2021-10-29 7.20 7.30 7.04 7.25 10.0M
2021-10-28 7.76 7.76 7.21 7.22 18.2M
2021-10-27 7.90 7.92 7.69 7.75 11.1M
2021-10-26 7.83 8.04 7.79 7.94 16.2M
2021-10-25 7.67 7.99 7.60 7.82 14.1M
2021-10-22 7.96 7.96 7.60 7.61 15.7M
2021-10-21 7.99 8.13 7.86 7.91 14.6M
2021-10-20 7.95 8.07 7.80 7.98 17.0M
2021-10-19 8.09 8.25 8.00 8.12 16.0M
2021-10-18 7.65 8.15 7.63 8.09 21.4M
2021-10-15 7.77 7.81 7.55 7.74 13.0M
2021-10-14 7.69 7.88 7.58 7.77 11.7M
2021-10-13 8.20 8.21 7.49 7.70 24.3M
2021-10-12 8.36 8.48 8.03 8.15 20.6M
2021-10-11 8.91 8.93 8.30 8.43 25.9M
2021-10-08 8.88 9.12 8.70 8.86 39.5M
2021-09-30 8.43 8.53 8.13 8.52 30.4M
2021-09-29 8.75 8.94 8.36 8.43 40.9M
2021-09-28 8.64 9.28 8.62 9.14 56.0M
2021-09-27 8.91 9.08 8.37 8.48 44.9M
2021-09-24 9.33 9.42 8.62 8.74 54.7M
2021-09-23 9.65 9.76 9.21 9.33 64.4M
2021-09-22 9.11 10.18 8.85 9.95 78.8M
2021-09-17 8.64 9.77 8.62 9.37 99.1M
2021-09-16 8.43 9.14 8.42 8.89 87.5M
2021-09-15 8.19 8.39 8.12 8.31 14.1M
2021-09-14 8.61 8.69 8.22 8.25 24.4M
2021-09-13 8.27 8.45 8.11 8.41 24.9M
2021-09-10 8.60 8.79 8.26 8.30 53.2M
2021-09-09 8.25 8.99 8.25 8.76 74.5M
2021-09-08 8.37 8.44 8.15 8.17 26.2M
2021-09-07 8.60 8.94 8.36 8.40 38.7M
2021-09-06 8.29 8.65 8.20 8.60 19.3M
2021-09-03 8.20 8.53 8.05 8.28 15.8M
2021-09-02 7.87 8.33 7.84 8.25 14.4M
2021-09-01 8.19 8.19 7.60 7.87 13.9M
2021-08-31 7.91 8.11 7.82 8.11 10.2M
2021-08-30 8.06 8.14 7.90 7.93 10.5M
2021-08-27 8.09 8.31 8.00 8.04 11.2M
2021-08-26 8.11 8.23 8.04 8.06 10.6M
2021-08-25 8.45 8.45 8.03 8.18 15.5M
2021-08-24 8.16 8.67 8.10 8.48 24.4M
2021-08-23 8.30 8.50 8.02 8.09 18.5M
2021-08-20 7.88 7.99 7.76 7.90 6.2M
2021-08-19 7.97 8.20 7.83 7.85 8.4M
2021-08-18 7.68 8.10 7.67 7.98 10.8M
2021-08-17 7.99 7.99 7.67 7.75 11.1M
2021-08-16 8.08 8.10 7.85 8.00 10.4M
2021-08-13 7.74 8.22 7.73 8.09 21.9M
2021-08-12 7.50 8.15 7.43 7.89 21.0M
2021-08-11 7.42 7.69 7.40 7.60 17.0M
2021-08-10 7.74 7.76 7.35 7.57 25.7M
2021-08-09 6.80 7.63 6.80 7.63 24.2M
2021-08-06 7.06 7.40 6.88 6.94 11.2M
2021-08-05 6.72 6.78 6.66 6.73 2.5M
2021-08-04 6.80 6.81 6.63 6.70 3.0M
2021-08-03 6.62 6.88 6.62 6.71 3.4M
2021-08-02 6.56 6.68 6.49 6.66 2.2M
2021-07-30 6.63 6.69 6.59 6.62 2.6M
2021-07-29 6.69 6.79 6.65 6.78 2.4M
2021-07-28 6.77 6.78 6.60 6.69 2.4M
2021-07-27 6.78 6.87 6.74 6.80 1.6M
2021-07-26 6.73 6.88 6.71 6.81 3.4M
2021-07-23 6.75 6.76 6.69 6.72 1.6M
2021-07-22 6.74 6.78 6.73 6.76 1.2M
2021-07-21 6.77 6.79 6.73 6.76 1.1M
2021-07-20 6.67 6.75 6.64 6.74 1.7M
2021-07-19 6.74 6.75 6.63 6.72 1.5M
2021-07-16 6.76 6.83 6.75 6.76 1.2M
2021-07-15 6.84 6.89 6.74 6.76 2.1M
2021-07-14 6.95 7.00 6.86 6.88 1.7M
2021-07-13 6.93 6.98 6.89 6.93 1.4M
2021-07-12 6.89 6.95 6.87 6.92 1.8M
2021-07-09 6.85 6.90 6.77 6.89 1.7M
2021-07-08 6.86 6.92 6.84 6.86 1.2M
2021-07-07 6.85 6.91 6.85 6.88 1.4M
2021-07-06 6.89 6.94 6.82 6.86 1.2M
2021-07-05 6.87 6.89 6.79 6.89 1.5M
2021-07-02 6.87 6.90 6.84 6.87 1.7M
2021-07-01 6.85 6.90 6.83 6.87 1.5M
2021-06-30 6.81 6.89 6.81 6.87 1.6M
2021-06-29 6.96 6.96 6.80 6.81 3.1M
2021-06-28 6.93 6.97 6.90 6.93 1.4M
2021-06-25 7.08 7.09 6.92 6.93 2.9M
2021-06-24 7.04 7.13 7.00 7.07 2.7M
2021-06-23 7.09 7.10 7.04 7.05 2.1M
2021-06-22 7.14 7.14 7.07 7.09 1.4M
2021-06-21 7.21 7.25 7.06 7.09 2.6M
2021-06-18 7.07 7.27 7.02 7.24 3.2M
2021-06-17 7.19 7.22 7.04 7.07 3.0M
2021-06-16 7.21 7.24 7.04 7.17 3.8M
2021-06-15 7.23 7.26 7.16 7.25 3.6M
2021-06-11 7.16 7.28 7.16 7.21 3.0M
2021-06-10 7.14 7.20 7.10 7.17 3.5M
2021-06-09 7.16 7.26 7.12 7.16 4.2M
2021-06-08 6.98 7.22 6.94 7.19 8.2M
2021-06-07 7.01 7.03 6.94 6.98 2.1M
2021-06-04 6.98 7.00 6.93 6.98 3.0M
2021-06-03 6.94 7.09 6.89 6.99 5.0M
2021-06-02 6.87 6.97 6.85 6.95 4.2M
2021-06-01 6.81 6.88 6.81 6.87 1.6M
2021-05-31 6.82 6.87 6.78 6.82 2.1M
2021-05-28 6.86 6.87 6.81 6.82 2.3M
2021-05-27 6.85 6.87 6.80 6.86 2.2M
2021-05-26 6.86 6.86 6.82 6.83 1.7M
2021-05-25 6.84 6.87 6.83 6.84 1.9M
2021-05-24 6.89 6.93 6.80 6.85 2.6M
2021-05-21 6.85 6.92 6.80 6.88 2.5M
2021-05-20 6.84 6.86 6.80 6.85 2.0M
2021-05-19 6.83 6.85 6.79 6.85 2.0M
2021-05-18 6.86 6.86 6.78 6.84 2.5M
2021-05-17 6.89 6.90 6.76 6.84 3.1M
2021-05-14 6.74 6.90 6.71 6.88 3.5M
2021-05-13 6.83 6.88 6.71 6.71 3.0M
2021-05-12 6.81 6.96 6.80 6.87 3.7M
2021-05-11 6.87 6.87 6.75 6.80 2.7M
2021-05-10 6.82 6.88 6.80 6.88 3.3M
2021-05-07 6.77 6.87 6.71 6.83 4.7M
2021-05-06 6.58 6.82 6.57 6.74 4.1M
2021-04-30 6.65 6.67 6.55 6.57 2.5M
2021-04-29 6.69 6.69 6.59 6.65 1.9M
2021-04-28 6.66 6.69 6.62 6.69 1.9M
2021-04-27 6.73 6.73 6.63 6.67 2.1M
2021-04-26 6.69 6.75 6.65 6.73 3.2M
2021-04-23 6.73 6.76 6.67 6.70 2.9M
2021-04-22 6.62 6.76 6.60 6.74 6.3M
2021-04-21 6.64 6.65 6.56 6.56 2.8M
2021-04-20 6.61 6.65 6.59 6.64 3.1M
2021-04-19 6.58 6.64 6.57 6.60 2.9M
2021-04-16 6.53 6.59 6.51 6.58 3.2M
2021-04-15 6.50 6.54 6.46 6.50 2.9M
2021-04-14 6.36 6.51 6.36 6.49 2.5M
2021-04-13 6.52 6.53 6.35 6.36 4.4M
2021-04-12 6.49 6.59 6.48 6.54 3.0M
2021-04-09 6.48 6.50 6.44 6.50 2.4M
2021-04-08 6.51 6.53 6.45 6.49 3.8M
2021-04-07 6.49 6.55 6.47 6.51 3.0M
2021-04-06 6.52 6.58 6.48 6.49 2.4M
2021-04-02 6.50 6.58 6.46 6.52 3.8M
2021-04-01 6.60 6.60 6.46 6.52 3.5M
2021-03-31 6.53 6.67 6.46 6.59 6.3M
2021-03-30 6.56 6.65 6.43 6.59 7.2M
2021-03-29 6.46 6.59 6.43 6.58 6.3M
2021-03-26 6.38 6.55 6.37 6.45 4.6M
2021-03-25 6.37 6.44 6.33 6.37 3.9M
2021-03-24 6.44 6.54 6.34 6.38 9.9M
2021-03-23 6.47 6.58 6.41 6.44 14.9M
2021-03-22 6.41 6.49 6.41 6.47 4.1M
2021-03-19 6.40 6.44 6.35 6.40 2.6M
2021-03-18 6.42 6.44 6.37 6.42 2.5M
2021-03-17 6.43 6.44 6.36 6.42 2.6M
2021-03-16 6.34 6.45 6.31 6.42 5.6M
2021-03-15 6.30 6.37 6.26 6.30 2.4M
2021-03-12 6.24 6.36 6.22 6.32 4.1M
2021-03-11 6.01 6.28 6.01 6.27 5.2M
2021-03-10 6.08 6.12 5.97 5.99 2.5M
2021-03-09 6.23 6.23 6.03 6.07 3.3M
2021-03-08 6.32 6.35 6.19 6.22 2.7M
2021-03-05 6.20 6.30 6.20 6.27 2.6M
2021-03-04 6.24 6.30 6.20 6.20 3.0M
2021-03-03 6.26 6.29 6.22 6.25 1.9M
2021-03-02 6.30 6.33 6.20 6.27 2.2M
2021-03-01 6.26 6.31 6.25 6.30 2.1M
2021-02-26 6.27 6.30 6.21 6.26 3.4M
2021-02-25 6.30 6.32 6.26 6.31 3.2M
2021-02-24 6.29 6.31 6.22 6.29 3.1M
2021-02-23 6.31 6.34 6.23 6.27 4.9M
2021-02-22 6.18 6.34 6.16 6.30 7.1M
2021-02-19 6.07 6.17 6.06 6.16 2.7M
2021-02-18 6.07 6.12 6.06 6.10 2.5M
2021-02-10 6.03 6.12 6.00 6.06 2.5M
2021-02-09 6.04 6.05 6.02 6.03 1.5M
2021-02-08 5.97 6.05 5.91 6.02 2.3M
2021-02-05 5.94 5.99 5.91 5.94 2.5M
2021-02-04 5.96 5.96 5.83 5.94 2.5M
2021-02-03 5.82 5.95 5.78 5.93 3.4M
2021-02-02 5.77 5.82 5.74 5.80 1.7M
2021-02-01 5.75 5.78 5.73 5.75 1.6M
2021-01-29 5.80 5.85 5.72 5.75 2.1M
2021-01-28 5.89 5.89 5.80 5.81 1.9M
2021-01-27 5.89 5.95 5.89 5.90 1.5M
2021-01-26 5.89 5.95 5.87 5.89 1.8M
2021-01-25 6.03 6.03 5.89 5.90 4.1M
2021-01-22 6.11 6.12 6.03 6.03 3.4M
2021-01-21 6.12 6.14 6.09 6.13 3.0M
2021-01-20 6.18 6.18 6.11 6.14 2.3M
2021-01-19 6.17 6.20 6.14 6.16 1.8M
2021-01-18 6.20 6.24 6.16 6.19 2.7M
2021-01-15 6.12 6.21 6.10 6.18 2.5M
2021-01-14 6.08 6.15 6.05 6.12 2.3M
2021-01-13 6.14 6.15 6.00 6.11 4.5M
2021-01-12 6.14 6.16 6.11 6.15 3.0M
2021-01-11 6.26 6.29 6.10 6.12 4.8M
2021-01-08 6.23 6.28 6.14 6.27 3.9M
2021-01-07 6.32 6.34 6.18 6.24 7.3M
2021-01-06 6.32 6.39 6.30 6.35 6.6M
2021-01-05 6.40 6.44 6.27 6.32 9.2M
2021-01-04 6.46 6.48 6.36 6.46 8.4M