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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 27.36 27.69 27.30 27.63 2.4M
2023-12-28 27.55 27.86 27.35 27.68 3.4M
2023-12-27 27.33 27.36 27.03 27.35 1.9M
2023-12-26 27.11 27.47 27.11 27.40 2.1M
2023-12-25 27.18 27.35 26.98 27.26 1.4M
2023-12-22 27.38 27.40 27.06 27.24 2.1M
2023-12-21 27.85 27.85 26.81 27.36 4.0M
2023-12-20 28.00 28.42 27.98 28.08 3.2M
2023-12-19 28.22 28.23 27.81 28.00 2.4M
2023-12-18 28.08 28.28 28.00 28.10 2.5M
2023-12-15 28.41 28.66 28.28 28.34 3.3M
2023-12-14 29.36 29.38 28.40 28.47 5.3M
2023-12-13 28.45 28.84 28.16 28.30 3.3M
2023-12-12 28.01 28.77 28.01 28.62 3.8M
2023-12-11 28.20 28.35 27.81 28.35 3.7M
2023-12-08 28.16 28.62 28.16 28.62 3.2M
2023-12-07 28.42 28.44 28.08 28.33 3.9M
2023-12-06 28.31 28.60 28.30 28.55 5.5M
2023-12-05 28.88 29.20 28.70 28.72 9.2M
2023-12-04 30.26 31.40 29.76 29.85 16.1M
2023-12-01 29.01 29.27 28.50 28.67 5.9M
2023-11-30 28.90 29.50 28.82 29.19 7.9M
2023-11-29 29.01 30.88 28.82 29.54 14.7M
2023-11-28 28.28 28.28 27.80 28.14 2.6M
2023-11-27 28.01 28.67 28.01 28.28 3.3M
2023-11-24 28.20 28.24 27.90 27.99 2.7M
2023-11-23 28.38 28.49 27.85 28.34 3.6M
2023-11-22 28.80 29.17 28.44 28.64 4.9M
2023-11-21 28.92 29.10 28.60 28.77 4.7M
2023-11-20 28.69 28.94 28.55 28.89 4.5M
2023-11-17 28.90 29.56 28.51 29.08 6.3M
2023-11-16 28.72 28.81 28.62 28.65 2.5M
2023-11-15 29.13 29.15 28.72 28.94 4.0M
2023-11-14 28.95 28.99 28.70 28.79 2.7M
2023-11-13 28.20 29.03 28.20 28.99 3.8M
2023-11-10 28.85 28.94 28.55 28.74 3.2M
2023-11-09 28.98 29.16 28.66 28.70 4.9M
2023-11-08 28.95 29.19 28.66 29.19 4.8M
2023-11-07 28.95 29.15 28.57 29.09 4.8M
2023-11-06 28.73 29.17 28.70 29.16 4.4M
2023-11-03 28.58 28.89 28.33 28.87 3.4M
2023-11-02 29.05 29.17 28.61 28.67 3.8M
2023-11-01 28.95 29.10 28.80 29.09 4.2M
2023-10-31 29.11 29.45 29.02 29.29 4.8M
2023-10-30 30.69 31.00 29.60 29.61 8.7M
2023-10-27 28.96 30.13 28.89 29.60 7.7M
2023-10-26 29.16 29.82 28.71 29.40 7.6M
2023-10-25 28.80 29.26 28.68 29.15 5.9M
2023-10-24 29.10 29.50 28.72 29.33 6.6M
2023-10-23 29.81 30.24 28.59 29.95 10.9M
2023-10-20 31.19 32.00 30.59 31.02 13.9M
2023-10-19 30.60 31.10 29.50 30.27 9.7M
2023-10-18 30.17 31.56 30.04 30.49 13.0M
2023-10-17 30.00 30.77 29.58 30.15 12.6M
2023-10-16 29.00 30.79 29.00 30.79 15.8M
2023-10-13 28.49 28.49 27.80 27.99 4.0M
2023-10-12 28.51 28.67 28.33 28.62 3.1M
2023-10-11 28.80 28.85 28.23 28.40 4.3M
2023-10-10 29.35 29.50 28.86 29.00 5.2M
2023-10-09 28.63 29.80 28.18 29.45 7.1M
2023-09-28 28.03 28.68 28.03 28.64 2.9M
2023-09-27 28.13 28.62 28.12 28.31 3.1M
2023-09-26 28.80 28.88 28.43 28.65 3.2M
2023-09-25 29.00 29.47 28.86 29.00 4.4M
2023-09-22 30.09 30.09 27.60 29.73 7.8M
2023-09-21 31.23 31.28 30.25 30.30 6.7M
2023-09-20 31.40 31.66 31.19 31.43 3.6M
2023-09-19 31.90 32.10 31.45 31.61 5.5M
2023-09-18 31.61 32.30 31.61 31.78 6.0M
2023-09-15 32.80 33.48 31.95 32.12 11.6M
2023-09-14 31.78 33.60 31.72 32.97 15.0M
2023-09-13 31.38 32.46 31.26 32.01 8.9M
2023-09-12 31.68 31.79 31.31 31.42 4.0M
2023-09-11 31.25 32.00 31.04 31.76 5.3M
2023-09-08 31.78 31.79 31.34 31.50 3.8M
2023-09-07 31.50 31.55 31.14 31.24 4.1M
2023-09-06 31.60 31.82 31.50 31.67 4.1M
2023-09-05 31.96 32.25 31.70 31.98 5.5M
2023-09-04 31.90 32.88 31.77 32.48 7.7M
2023-09-01 31.60 32.15 31.56 32.01 6.4M
2023-08-31 32.69 33.65 32.25 32.25 9.2M
2023-08-30 32.58 33.08 32.32 32.64 9.7M
2023-08-29 31.70 32.62 31.50 32.43 9.0M
2023-08-28 32.45 32.98 31.22 31.67 9.1M
2023-08-25 32.93 33.36 31.85 32.05 10.6M
2023-08-24 33.30 34.80 32.65 33.90 17.5M
2023-08-23 32.00 32.97 31.50 32.60 8.6M
2023-08-22 31.69 32.51 31.25 32.33 8.0M
2023-08-21 30.99 31.98 30.88 31.69 4.6M
2023-08-18 31.68 32.30 31.18 31.27 5.4M
2023-08-17 31.01 31.86 30.88 31.83 4.5M
2023-08-16 31.43 32.08 31.36 31.79 4.4M
2023-08-15 31.99 31.99 31.41 31.60 5.2M
2023-08-14 31.95 32.81 31.65 32.25 5.1M
2023-08-11 32.29 32.52 31.90 31.99 4.6M
2023-08-10 32.29 32.69 31.70 32.53 5.5M
2023-08-09 32.81 33.69 32.56 32.62 6.9M
2023-08-08 32.63 34.30 32.18 33.49 11.3M
2023-08-07 33.70 33.82 32.66 32.75 9.0M
2023-08-04 33.43 33.86 33.30 33.65 7.8M
2023-08-03 33.57 33.87 33.27 33.52 7.8M
2023-08-02 33.39 34.28 33.21 34.28 11.1M
2023-08-01 33.38 35.69 33.30 34.22 16.3M
2023-07-31 32.80 33.57 32.80 33.23 7.7M
2023-07-28 32.50 33.67 32.20 33.20 11.4M
2023-07-27 34.51 35.11 33.85 33.96 14.1M
2023-07-26 33.91 37.00 33.35 35.63 21.1M
2023-07-25 33.71 34.16 33.62 33.92 10.2M
2023-07-24 33.88 35.12 33.50 34.31 10.6M
2023-07-21 34.47 35.35 33.88 34.65 16.7M
2023-07-20 34.22 36.99 34.00 35.95 30.1M
2023-07-19 32.00 34.36 31.67 34.36 21.5M
2023-07-18 31.50 31.77 31.18 31.24 4.9M
2023-07-17 31.00 32.47 30.72 31.67 6.7M
2023-07-14 32.30 32.62 31.56 31.65 9.2M
2023-07-13 32.96 33.50 32.03 32.28 11.8M
2023-07-12 31.51 32.88 31.43 31.68 10.3M
2023-07-11 30.64 32.00 30.62 31.88 11.0M
2023-07-10 31.08 31.44 30.53 30.62 4.5M
2023-07-07 30.55 31.13 30.20 30.85 4.5M
2023-07-06 30.84 31.11 30.13 30.96 5.1M
2023-07-05 31.42 31.68 31.10 31.12 5.2M
2023-07-04 31.20 31.77 30.84 31.43 5.3M
2023-07-03 30.88 31.87 30.86 31.37 6.7M
2023-06-30 30.71 31.23 30.50 30.89 4.6M
2023-06-29 30.50 31.06 30.47 30.72 4.4M
2023-06-28 31.16 31.37 30.50 30.81 7.1M
2023-06-27 31.53 32.12 30.83 31.92 9.0M
2023-06-26 30.77 32.90 30.77 32.45 13.5M
2023-06-21 31.31 31.50 30.55 30.63 6.4M
2023-06-20 32.09 32.12 31.51 31.77 5.4M
2023-06-19 32.00 32.40 31.79 32.30 5.4M
2023-06-16 32.10 32.47 32.08 32.26 5.9M
2023-06-15 32.50 32.50 31.62 32.12 9.9M
2023-06-14 33.10 33.34 32.70 32.99 6.5M
2023-06-13 32.89 33.85 32.89 33.67 6.4M
2023-06-12 32.40 33.42 32.30 33.20 6.1M
2023-06-09 33.52 33.72 33.12 33.21 6.1M
2023-06-08 33.50 33.50 32.76 33.01 9.2M
2023-06-07 35.00 35.31 34.32 34.39 9.0M
2023-06-06 35.63 36.19 34.51 35.44 12.8M
2023-06-05 34.34 35.66 34.14 35.28 12.3M
2023-06-02 35.20 37.49 34.52 36.15 19.5M
2023-06-01 34.50 35.44 34.01 34.83 13.9M
2023-05-31 33.01 35.63 32.80 35.40 18.7M
2023-05-30 32.51 32.86 31.82 32.58 7.4M
2023-05-29 31.91 32.80 31.90 32.74 7.1M
2023-05-26 31.45 32.97 31.03 32.51 10.5M
2023-05-25 33.03 33.03 31.83 32.41 11.6M
2023-05-24 33.63 34.81 33.61 34.15 8.8M
2023-05-23 34.80 34.80 33.63 33.80 8.9M
2023-05-22 34.34 35.48 34.34 35.09 10.3M
2023-05-19 34.38 34.54 33.45 34.20 8.6M
2023-05-18 33.88 35.20 33.70 35.14 10.8M
2023-05-17 34.00 34.50 33.04 34.29 9.8M
2023-05-16 36.11 36.47 34.66 35.17 10.6M
2023-05-15 34.50 36.71 34.29 36.60 13.5M
2023-05-12 36.51 36.80 34.35 34.75 14.2M
2023-05-11 37.29 38.48 37.00 37.47 10.9M
2023-05-10 39.30 40.23 37.16 37.95 14.6M
2023-05-09 40.67 40.74 38.46 38.79 17.0M
2023-05-08 40.51 41.80 39.80 41.80 20.4M
2023-05-05 39.21 43.00 39.21 42.43 26.5M
2023-05-04 40.96 41.00 39.00 39.18 21.9M
2023-04-28 36.41 38.59 35.79 37.82 17.7M
2023-04-27 37.58 39.55 35.66 37.61 20.2M
2023-04-26 41.13 41.34 37.21 38.72 22.3M
2023-04-25 40.25 42.23 40.25 41.25 23.6M
2023-04-24 39.30 41.29 37.98 39.40 22.7M
2023-04-21 39.00 42.95 37.81 41.50 31.2M
2023-04-20 34.82 39.14 34.07 39.14 29.6M
2023-04-19 33.37 36.26 32.20 35.58 31.4M
2023-04-18 30.80 34.80 30.80 32.96 26.0M
2023-04-17 30.00 32.20 29.80 31.66 22.3M
2023-04-14 30.14 32.29 30.14 32.29 23.8M
2023-04-13 29.60 30.43 28.50 29.35 17.3M
2023-04-12 29.32 30.88 29.31 29.74 23.3M
2023-04-11 27.38 30.25 26.61 29.84 25.5M
2023-04-10 28.03 28.80 27.41 27.83 16.1M
2023-04-07 28.61 29.22 28.29 28.60 21.4M
2023-04-06 30.34 31.64 29.71 29.71 35.9M
2023-04-04 27.00 29.15 27.00 29.15 32.0M
2023-04-03 25.82 26.51 25.72 26.50 15.1M
2023-03-31 26.61 26.79 25.65 26.40 17.0M
2023-03-30 28.30 28.45 26.36 26.59 23.1M
2023-03-29 28.15 29.19 27.85 29.19 21.6M
2023-03-28 29.01 29.59 28.14 28.15 21.5M
2023-03-27 29.12 29.99 27.80 29.80 26.6M
2023-03-24 32.89 32.89 30.00 30.47 36.6M
2023-03-23 29.87 33.20 29.51 33.20 41.2M
2023-03-22 29.20 31.95 29.08 30.18 46.6M
2023-03-21 32.07 32.07 32.07 32.07 1.2M
2023-03-20 29.15 29.15 29.15 29.15 0.6M
2023-03-17 26.50 26.50 26.50 26.50 0.5M
2023-03-16 24.09 24.09 24.09 24.09 0.5M
2023-03-15 21.90 21.90 21.90 21.90 1.2M
2023-03-14 19.91 19.91 19.91 19.91 0.4M
2023-03-13 18.10 18.10 18.10 18.10 0.5M
2023-03-10 16.45 16.45 16.45 16.45 1.0M
2023-03-09 14.95 14.95 14.95 14.95 0.2M
2023-03-08 13.59 13.59 13.59 13.59 0.2M
2023-03-07 12.35 12.35 12.35 12.35 0.2M
2023-03-06 11.23 11.23 11.23 11.23 0.2M
2023-03-03 8.51 10.21 8.51 10.21 1.0M