Sichuan Rongda Gold Co Ltd (001337)

001337
🏛️ 中国 →
27.78
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 28.38 28.84 28.38 28.54 3,331.4K
09:35 28.58 28.78 28.41 28.59 1,230.4K
09:40 28.56 28.80 28.40 28.66 1,510.6K
09:45 28.64 28.87 28.56 28.70 1,847.1K
09:50 28.73 28.84 28.35 28.38 1,073.5K
09:55 28.40 28.40 28.28 28.37 847.5K
10:00 28.38 28.41 28.03 28.03 834.4K
10:05 28.03 28.03 27.88 27.96 857.4K
10:10 27.95 27.96 27.79 27.88 601.4K
10:15 27.89 27.99 27.80 27.84 520.3K
10:20 27.83 27.92 27.74 27.74 385.5K
10:25 27.71 27.74 27.60 27.72 777.3K
10:30 27.70 27.84 27.62 27.71 427.7K
10:35 27.71 27.86 27.66 27.68 323.2K
10:40 27.68 27.91 27.67 27.91 235.8K
10:45 27.86 27.88 27.70 27.71 261.3K
10:50 27.72 27.72 27.60 27.63 302.7K
10:55 27.62 27.67 27.58 27.64 203.4K
11:00 27.65 27.65 27.55 27.57 223.5K
11:05 27.57 27.58 27.45 27.50 279.5K
11:10 27.47 27.57 27.45 27.45 183.4K
11:15 27.47 27.52 27.44 27.52 173.2K
11:20 27.51 27.53 27.41 27.44 221.7K
11:25 27.43 27.43 27.37 27.39 195.6K
11:30 27.39 27.39 27.39 27.39 0.9K
13:00 27.39 27.49 27.39 27.46 294.7K
13:05 27.46 27.58 27.41 27.57 345.1K
13:10 27.57 27.85 27.56 27.78 431.7K
13:15 27.79 27.88 27.70 27.73 267.1K
13:20 27.72 27.79 27.66 27.68 137.8K
13:25 27.70 27.83 27.70 27.83 153.8K
13:30 27.82 27.97 27.79 27.95 438.8K
13:35 27.90 27.93 27.80 27.93 250.1K
13:40 27.92 27.92 27.73 27.76 182.4K
13:45 27.76 27.80 27.70 27.80 283.8K
13:50 27.80 28.06 27.80 28.01 254.1K
13:55 28.02 28.02 27.90 27.90 248.2K
14:00 27.90 27.90 27.77 27.78 185.7K
14:05 27.78 27.79 27.73 27.77 118.3K
14:10 27.76 27.78 27.70 27.74 121.2K
14:15 27.75 27.85 27.74 27.85 153.4K
14:20 27.84 27.85 27.75 27.84 144.5K
14:25 27.80 28.00 27.80 27.90 198.5K
14:30 27.91 27.98 27.88 27.92 245.9K
14:35 27.92 27.94 27.88 27.92 246.3K
14:40 27.94 28.02 27.94 28.01 297.9K
14:45 28.01 28.04 27.99 28.00 330.7K
14:50 28.02 28.06 27.95 28.04 694.0K
14:55 28.03 28.06 28.00 28.00 291.8K
15:40 28.00 28.00 28.00 28.00 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 27.33 27.98 26.78 27.78 13.5M
2025-09-26 27.21 27.55 26.90 26.96 8.6M
2025-09-25 27.66 27.85 26.94 27.24 14.6M
2025-09-24 27.70 28.50 27.51 28.06 17.2M
2025-09-23 28.30 28.88 27.37 28.00 23.4M
2025-09-22 27.11 28.57 26.60 28.28 21.8M
2025-09-19 26.26 26.55 25.90 26.45 12.9M
2025-09-18 26.70 27.07 25.88 26.05 18.3M
2025-09-17 27.59 27.69 26.88 27.48 16.6M
2025-09-16 28.34 28.45 27.10 27.87 19.1M
2025-09-15 27.75 28.17 27.56 27.76 16.2M
2025-09-12 28.00 29.19 27.73 28.39 26.0M
2025-09-11 28.35 28.60 27.78 28.09 23.8M
2025-09-10 27.45 29.31 27.12 28.76 42.2M
2025-09-09 27.24 29.36 27.24 28.85 43.1M
2025-09-08 26.80 26.97 26.26 26.69 23.0M
2025-09-05 25.18 26.50 25.06 26.34 20.5M
2025-09-04 26.00 26.00 24.90 25.31 19.6M
2025-09-03 26.75 26.95 25.56 25.81 26.0M
2025-09-02 26.18 27.00 25.60 26.04 39.2M
2025-09-01 24.60 26.17 24.40 25.90 37.8M
2025-08-29 24.01 24.19 23.90 24.07 15.8M
2025-08-28 23.72 24.14 23.30 23.81 12.4M
2025-08-27 24.23 24.52 23.70 23.71 17.2M
2025-08-26 23.89 24.01 23.68 24.00 11.9M
2025-08-25 23.58 23.85 23.56 23.83 14.1M
2025-08-22 23.30 23.40 23.20 23.40 5.9M
2025-08-21 23.43 23.54 23.31 23.33 7.3M
2025-08-20 23.18 23.37 23.10 23.37 6.7M
2025-08-19 23.26 23.34 23.22 23.28 4.6M
2025-08-18 23.29 23.44 23.19 23.37 7.6M
2025-08-15 23.08 23.33 23.04 23.32 5.9M
2025-08-14 23.64 23.70 23.23 23.24 8.8M
2025-08-13 23.52 23.65 23.49 23.65 6.1M
2025-08-12 23.51 23.60 23.46 23.52 4.9M
2025-08-11 23.57 23.65 23.42 23.59 8.0M
2025-08-08 24.22 24.22 23.83 23.92 10.8M
2025-08-07 23.73 23.99 23.68 23.99 9.1M
2025-08-06 23.68 23.74 23.56 23.71 5.3M
2025-08-05 23.69 23.97 23.63 23.70 9.0M
2025-08-04 23.53 23.77 23.53 23.77 11.5M
2025-08-01 23.14 23.25 23.04 23.19 3.6M
2025-07-31 23.23 23.25 23.08 23.15 8.3M
2025-07-30 23.68 23.80 23.49 23.57 6.7M
2025-07-29 23.61 23.67 23.37 23.67 7.2M
2025-07-28 23.81 23.81 23.67 23.73 8.3M
2025-07-25 23.98 24.10 23.86 23.88 7.2M
2025-07-24 23.84 24.08 23.70 24.07 11.5M
2025-07-23 24.51 24.59 24.14 24.20 10.9M
2025-07-22 24.25 24.58 24.22 24.38 18.8M
2025-07-21 23.86 24.06 23.77 24.04 10.1M
2025-07-18 23.82 23.94 23.78 23.84 6.3M
2025-07-17 23.90 23.94 23.72 23.85 6.9M
2025-07-16 23.89 24.01 23.83 23.94 5.4M
2025-07-15 24.03 24.23 23.80 24.05 8.4M
2025-07-14 24.29 24.33 24.07 24.25 10.7M
2025-07-11 23.85 24.06 23.85 23.99 8.1M
2025-07-10 23.82 23.94 23.75 23.89 5.2M
2025-07-09 23.87 24.00 23.63 23.75 8.5M
2025-07-08 24.01 24.17 23.94 24.02 5.9M
2025-07-07 23.75 23.99 23.60 23.91 5.0M
2025-07-04 24.18 24.27 23.80 24.01 10.3M
2025-07-03 24.37 24.70 24.29 24.50 7.6M
2025-07-02 24.44 24.68 24.23 24.33 9.2M
2025-07-01 24.49 24.72 24.30 24.68 15.1M
2025-06-30 23.83 24.23 23.79 24.23 9.0M
2025-06-27 24.06 24.26 23.87 24.00 10.1M
2025-06-26 24.15 24.33 23.99 24.21 9.3M
2025-06-25 23.97 24.22 23.92 24.22 9.4M
2025-06-24 24.11 24.28 23.70 23.99 15.9M
2025-06-23 24.54 25.12 24.01 24.58 16.0M
2025-06-20 24.47 24.52 24.06 24.30 9.3M
2025-06-19 24.90 25.35 24.39 24.67 14.7M
2025-06-18 25.07 25.49 24.82 25.17 14.7M
2025-06-17 24.96 25.65 24.94 25.23 15.8M
2025-06-16 26.00 26.03 25.17 25.31 25.8M
2025-06-13 25.61 27.00 25.56 26.24 42.2M
2025-06-12 24.50 24.96 24.11 24.84 26.2M
2025-06-11 23.66 23.98 23.53 23.75 10.0M
2025-06-10 23.52 23.78 23.40 23.74 10.9M
2025-06-09 23.50 23.74 23.19 23.72 14.1M
2025-06-06 23.85 24.43 23.82 24.15 14.8M
2025-06-05 24.18 24.30 23.81 23.91 10.5M
2025-06-04 23.80 24.39 23.80 24.12 14.4M
2025-06-03 23.82 24.62 23.81 24.17 21.8M
2025-05-30 23.53 23.59 23.12 23.24 7.0M
2025-05-29 23.34 23.44 23.01 23.34 11.6M
2025-05-28 23.60 24.00 23.56 23.77 7.6M
2025-05-27 24.18 24.30 23.68 23.70 13.5M
2025-05-26 24.00 24.71 23.92 24.43 15.1M
2025-05-23 23.81 25.46 23.52 24.80 24.9M
2025-05-22 24.78 25.28 24.09 24.25 27.1M
2025-05-21 24.72 25.40 24.24 25.40 28.1M
2025-05-20 23.76 24.16 23.76 23.96 9.6M
2025-05-19 23.99 24.35 23.60 23.93 10.7M
2025-05-16 24.01 24.24 23.65 23.71 10.6M
2025-05-15 23.62 23.89 23.35 23.66 12.6M
2025-05-14 24.20 24.42 23.90 24.06 12.7M
2025-05-13 24.34 24.55 23.94 24.44 16.2M
2025-05-12 24.31 24.45 23.92 24.34 13.2M
2025-05-09 24.90 25.31 24.58 25.12 13.5M
2025-05-08 25.78 26.27 25.27 25.40 20.6M
2025-05-07 25.10 26.00 25.10 25.90 22.4M
2025-05-06 24.77 26.26 24.72 25.80 28.0M
2025-04-30 24.15 24.65 23.85 24.08 12.1M
2025-04-29 24.49 24.69 24.15 24.33 14.5M
2025-04-28 24.33 24.48 23.93 24.19 14.5M
2025-04-25 26.10 26.22 24.52 24.81 24.1M
2025-04-24 26.97 26.99 25.69 25.84 26.5M
2025-04-23 26.20 27.50 25.83 25.90 40.2M
2025-04-22 27.30 29.38 27.04 28.56 48.5M
2025-04-21 25.11 26.92 24.99 26.92 36.1M
2025-04-18 25.11 25.50 24.26 24.47 20.3M
2025-04-17 27.28 27.49 25.05 25.11 40.1M
2025-04-16 26.52 26.72 25.65 26.43 37.4M
2025-04-15 26.11 26.45 25.41 25.79 27.6M
2025-04-14 25.33 27.00 25.33 26.53 52.4M
2025-04-11 25.38 26.40 25.30 26.40 59.4M
2025-04-10 22.30 24.00 22.17 24.00 21.7M
2025-04-09 21.00 21.99 19.80 21.82 18.2M
2025-04-08 21.45 21.98 20.88 21.58 18.5M
2025-04-07 21.82 22.95 21.80 21.80 20.3M
2025-04-03 23.60 24.50 23.17 24.22 30.1M
2025-04-02 23.74 23.84 22.98 23.09 18.1M
2025-04-01 24.44 24.79 23.80 23.91 26.0M
2025-03-31 23.69 25.00 23.51 24.88 33.8M
2025-03-28 22.90 24.14 22.49 23.84 31.0M
2025-03-27 22.25 22.48 22.03 22.35 5.5M
2025-03-26 22.36 22.72 22.17 22.35 7.9M
2025-03-25 22.10 22.80 21.98 22.35 7.4M
2025-03-24 22.38 22.43 21.86 22.18 8.0M
2025-03-21 22.71 22.98 22.23 22.38 9.6M
2025-03-20 23.58 23.73 22.83 22.89 17.3M
2025-03-19 22.79 23.54 22.71 23.30 21.5M
2025-03-18 22.30 22.99 22.20 22.79 19.9M
2025-03-17 22.30 22.51 22.17 22.20 7.5M
2025-03-14 22.98 23.10 22.24 22.34 15.2M
2025-03-13 22.21 22.31 21.93 22.15 6.0M
2025-03-12 22.12 22.39 22.04 22.07 4.6M
2025-03-11 21.84 22.16 21.70 22.11 4.5M
2025-03-10 22.40 22.40 21.92 22.05 5.1M
2025-03-07 21.73 22.45 21.72 22.13 8.9M
2025-03-06 21.83 21.99 21.70 21.89 4.7M
2025-03-05 21.63 21.92 21.60 21.89 5.8M
2025-03-04 21.43 21.73 21.36 21.71 6.5M
2025-03-03 21.53 21.65 21.24 21.34 4.4M
2025-02-28 21.70 21.79 21.38 21.39 6.0M
2025-02-27 21.73 22.13 21.56 21.82 8.5M
2025-02-26 21.68 22.30 21.63 21.73 7.8M
2025-02-25 21.95 22.08 21.64 21.67 6.7M
2025-02-24 21.44 22.11 21.15 21.96 9.8M
2025-02-21 21.90 21.98 21.50 21.56 8.8M
2025-02-20 21.84 22.02 21.70 21.94 10.5M
2025-02-19 22.10 22.16 21.80 21.90 6.3M
2025-02-18 21.84 22.02 21.67 21.78 7.7M
2025-02-17 21.70 21.97 21.63 21.78 9.0M
2025-02-14 22.74 22.80 22.37 22.48 7.7M
2025-02-13 22.69 22.97 22.50 22.56 8.7M
2025-02-12 22.69 22.88 22.49 22.69 13.6M
2025-02-11 23.60 24.06 23.15 23.33 23.6M
2025-02-10 22.66 23.28 22.49 23.16 15.8M
2025-02-07 22.40 22.73 22.28 22.51 11.8M
2025-02-06 22.63 22.63 22.33 22.45 11.7M
2025-02-05 22.08 22.80 21.90 22.76 17.8M
2025-01-27 21.80 22.00 21.52 21.58 5.6M
2025-01-24 21.58 21.80 21.33 21.80 5.9M
2025-01-23 21.85 22.10 21.64 21.66 8.3M
2025-01-22 21.70 22.10 21.56 21.94 10.7M
2025-01-21 21.55 21.72 21.31 21.58 5.0M
2025-01-20 21.71 21.82 21.37 21.63 6.6M
2025-01-17 22.00 22.28 21.74 21.83 8.6M
2025-01-16 21.99 22.50 21.87 22.02 10.8M
2025-01-15 22.11 22.15 21.54 21.89 10.0M
2025-01-14 22.35 22.35 21.78 22.19 12.0M
2025-01-13 21.76 22.48 21.45 22.22 10.3M
2025-01-10 22.88 23.00 22.01 22.07 9.5M
2025-01-09 22.04 22.70 21.80 22.48 10.2M
2025-01-08 22.00 22.74 21.90 22.32 10.3M
2025-01-07 21.80 22.43 21.61 22.23 9.4M
2025-01-06 22.00 22.63 21.34 22.02 12.5M
2025-01-03 21.37 23.01 21.28 22.47 17.9M
2025-01-02 20.88 21.50 20.78 21.09 6.6M