Sinopec Shandong Taishan Petroleum Co Ltd (000554)

000554
🏛️ 中国 →
6.67
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 5.34 5.39 5.28 5.33 11.9M
2021-12-30 5.32 5.40 5.28 5.34 18.1M
2021-12-29 5.40 5.51 5.26 5.32 21.2M
2021-12-28 5.64 5.69 5.35 5.41 35.1M
2021-12-27 5.90 5.93 5.41 5.72 63.3M
2021-12-24 5.92 5.92 5.81 5.92 41.4M
2021-12-23 5.19 5.48 5.09 5.38 27.5M
2021-12-22 5.27 5.33 5.16 5.19 17.2M
2021-12-21 5.08 5.21 5.02 5.20 12.8M
2021-12-20 4.98 5.13 4.97 5.08 12.5M
2021-12-17 4.95 5.10 4.94 4.99 11.5M
2021-12-16 4.84 4.95 4.84 4.94 9.4M
2021-12-15 4.85 4.87 4.81 4.84 5.7M
2021-12-14 4.86 4.89 4.78 4.83 6.7M
2021-12-13 4.86 4.95 4.82 4.89 7.1M
2021-12-10 4.80 4.90 4.80 4.85 5.8M
2021-12-09 4.83 4.86 4.78 4.83 6.6M
2021-12-08 4.80 4.92 4.76 4.85 8.7M
2021-12-07 4.74 4.81 4.70 4.80 8.8M
2021-12-06 4.73 4.82 4.71 4.71 5.2M
2021-12-03 4.71 4.76 4.65 4.74 5.6M
2021-12-02 4.79 4.80 4.71 4.71 4.3M
2021-12-01 4.66 4.78 4.66 4.77 6.1M
2021-11-30 4.68 4.73 4.65 4.68 4.9M
2021-11-29 4.60 4.66 4.54 4.65 6.1M
2021-11-26 4.73 4.74 4.69 4.70 4.1M
2021-11-25 4.75 4.78 4.71 4.73 5.8M
2021-11-24 4.80 4.88 4.75 4.78 8.2M
2021-11-23 4.72 4.78 4.70 4.76 6.9M
2021-11-22 4.71 4.80 4.68 4.73 7.8M
2021-11-19 4.65 4.77 4.62 4.75 9.0M
2021-11-18 4.70 4.78 4.60 4.62 9.5M
2021-11-17 4.73 4.76 4.64 4.75 8.0M
2021-11-16 4.74 4.80 4.67 4.67 8.4M
2021-11-15 4.67 4.78 4.62 4.75 8.9M
2021-11-12 4.63 4.74 4.60 4.67 7.5M
2021-11-11 4.58 4.67 4.57 4.64 6.3M
2021-11-10 4.68 4.69 4.53 4.65 7.2M
2021-11-09 4.67 4.69 4.59 4.61 7.6M
2021-11-08 4.71 4.73 4.63 4.69 6.9M
2021-11-05 4.77 4.77 4.63 4.64 10.1M
2021-11-04 4.80 4.83 4.72 4.79 11.0M
2021-11-03 4.86 4.95 4.78 4.83 10.1M
2021-11-02 5.01 5.07 4.80 4.90 12.8M
2021-11-01 5.13 5.15 4.98 5.00 14.7M
2021-10-29 4.86 5.21 4.80 5.20 17.4M
2021-10-28 5.12 5.12 4.79 4.84 16.6M
2021-10-27 5.19 5.25 5.02 5.12 15.4M
2021-10-26 5.36 5.63 5.21 5.27 24.7M
2021-10-25 5.28 5.43 5.11 5.36 18.9M
2021-10-22 5.45 5.48 5.14 5.14 18.8M
2021-10-21 5.60 5.65 5.42 5.44 14.5M
2021-10-20 5.41 5.63 5.40 5.47 24.5M
2021-10-19 5.17 5.58 5.09 5.57 36.6M
2021-10-18 4.82 5.22 4.78 5.17 28.5M
2021-10-15 4.82 4.89 4.66 4.82 18.4M
2021-10-14 4.78 4.89 4.74 4.78 17.6M
2021-10-13 5.36 5.41 4.90 4.90 31.6M
2021-10-12 5.60 5.72 5.31 5.44 33.7M
2021-10-11 5.60 5.67 5.27 5.46 42.2M
2021-10-08 5.72 5.90 5.56 5.73 66.2M
2021-09-30 5.03 5.52 4.92 5.36 36.2M
2021-09-29 5.15 5.29 5.00 5.02 30.3M
2021-09-28 4.91 5.32 4.91 5.32 34.4M
2021-09-27 5.03 5.11 4.76 4.84 12.6M
2021-09-24 5.12 5.22 4.98 4.98 14.4M
2021-09-23 5.22 5.30 5.04 5.12 10.9M
2021-09-22 4.93 5.18 4.92 5.17 16.7M
2021-09-17 5.10 5.19 4.92 5.03 18.9M
2021-09-16 5.28 5.34 5.13 5.15 25.3M
2021-09-15 5.06 5.32 5.01 5.24 32.3M
2021-09-14 5.06 5.40 4.93 5.07 37.2M
2021-09-13 4.90 5.01 4.85 4.99 14.1M
2021-09-10 4.95 4.99 4.84 4.86 13.2M
2021-09-09 4.87 5.07 4.87 4.98 26.9M
2021-09-08 4.89 4.98 4.85 4.87 14.4M
2021-09-07 4.84 4.90 4.77 4.88 10.9M
2021-09-06 4.72 4.85 4.70 4.84 11.4M
2021-09-03 4.66 4.78 4.65 4.72 9.4M
2021-09-02 4.55 4.67 4.54 4.66 6.6M
2021-09-01 4.60 4.69 4.54 4.57 5.9M
2021-08-31 4.55 4.64 4.54 4.60 6.5M
2021-08-30 4.63 4.63 4.54 4.57 4.4M
2021-08-27 4.60 4.60 4.54 4.58 4.2M
2021-08-26 4.56 4.62 4.54 4.60 6.9M
2021-08-25 4.50 4.56 4.48 4.56 5.9M
2021-08-24 4.53 4.53 4.45 4.49 4.8M
2021-08-23 4.38 4.49 4.36 4.46 4.0M
2021-08-20 4.41 4.41 4.33 4.38 3.0M
2021-08-19 4.43 4.44 4.37 4.41 2.8M
2021-08-18 4.40 4.46 4.38 4.44 3.0M
2021-08-17 4.51 4.51 4.40 4.41 3.5M
2021-08-16 4.45 4.54 4.45 4.50 4.2M
2021-08-13 4.47 4.50 4.45 4.47 2.9M
2021-08-12 4.46 4.51 4.43 4.48 3.9M
2021-08-11 4.40 4.51 4.38 4.48 5.9M
2021-08-10 4.36 4.41 4.33 4.40 3.8M
2021-08-09 4.31 4.38 4.28 4.36 3.1M
2021-08-06 4.27 4.32 4.26 4.31 1.9M
2021-08-05 4.32 4.36 4.26 4.28 3.1M
2021-08-04 4.37 4.38 4.32 4.34 2.5M
2021-08-03 4.27 4.41 4.26 4.34 4.8M
2021-08-02 4.25 4.32 4.19 4.31 5.0M
2021-07-30 4.26 4.29 4.22 4.25 3.2M
2021-07-29 4.22 4.28 4.22 4.26 2.2M
2021-07-28 4.36 4.37 4.20 4.22 4.3M
2021-07-27 4.38 4.44 4.36 4.37 2.8M
2021-07-26 4.41 4.41 4.34 4.39 4.3M
2021-07-23 4.38 4.44 4.36 4.43 5.1M
2021-07-22 4.37 4.41 4.36 4.38 4.2M
2021-07-21 4.33 4.38 4.32 4.35 3.1M
2021-07-20 4.39 4.39 4.28 4.33 4.4M
2021-07-19 4.49 4.49 4.40 4.40 3.5M
2021-07-16 4.46 4.48 4.44 4.47 3.2M
2021-07-15 4.51 4.51 4.44 4.45 5.2M
2021-07-14 4.55 4.57 4.51 4.52 4.6M
2021-07-13 4.55 4.56 4.49 4.55 4.1M
2021-07-12 4.53 4.58 4.52 4.55 4.4M
2021-07-09 4.50 4.54 4.44 4.52 4.4M
2021-07-08 4.58 4.60 4.47 4.49 6.0M
2021-07-07 4.55 4.61 4.53 4.60 3.1M
2021-07-06 4.63 4.65 4.58 4.60 3.6M
2021-07-05 4.52 4.60 4.50 4.59 3.3M
2021-07-02 4.58 4.62 4.52 4.54 4.8M
2021-07-01 4.65 4.65 4.54 4.54 5.1M
2021-06-30 4.61 4.65 4.58 4.63 4.1M
2021-06-29 4.70 4.72 4.60 4.60 7.1M
2021-06-28 4.75 4.78 4.70 4.73 5.6M
2021-06-25 4.77 4.80 4.70 4.74 6.8M
2021-06-24 4.85 4.85 4.73 4.75 7.1M
2021-06-23 4.86 4.89 4.81 4.86 7.7M
2021-06-22 4.75 4.93 4.75 4.85 14.3M
2021-06-21 4.74 4.79 4.67 4.72 6.9M
2021-06-18 4.80 4.85 4.69 4.73 9.4M
2021-06-17 4.88 4.89 4.78 4.83 12.7M
2021-06-16 4.95 5.09 4.90 4.96 19.6M
2021-06-15 4.92 4.98 4.87 4.89 11.3M
2021-06-11 4.82 5.03 4.79 4.93 19.1M
2021-06-10 4.78 4.83 4.75 4.79 6.2M
2021-06-09 4.71 4.86 4.70 4.82 9.0M
2021-06-08 4.68 4.71 4.66 4.70 3.3M
2021-06-07 4.70 4.76 4.69 4.69 4.3M
2021-06-04 4.74 4.78 4.70 4.71 4.5M
2021-06-03 4.81 4.90 4.78 4.79 7.3M
2021-06-02 4.76 4.83 4.75 4.78 7.4M
2021-06-01 4.66 4.78 4.64 4.78 6.4M
2021-05-31 4.73 4.74 4.63 4.67 5.5M
2021-05-28 4.87 4.88 4.72 4.74 5.7M
2021-05-27 4.78 4.86 4.77 4.80 6.1M
2021-05-26 4.74 4.82 4.74 4.78 4.5M
2021-05-25 4.79 4.80 4.73 4.75 5.4M
2021-05-24 4.77 4.79 4.71 4.74 5.6M
2021-05-21 4.75 4.81 4.71 4.74 5.5M
2021-05-20 4.75 4.81 4.73 4.78 6.1M
2021-05-19 4.92 4.92 4.79 4.83 10.4M
2021-05-18 4.73 4.96 4.73 4.95 15.9M
2021-05-17 4.80 4.83 4.68 4.70 8.4M
2021-05-14 4.81 4.92 4.77 4.81 8.0M
2021-05-13 4.91 5.06 4.83 4.84 15.0M
2021-05-12 4.72 4.95 4.72 4.92 14.7M
2021-05-11 4.85 4.86 4.65 4.75 10.8M
2021-05-10 4.78 4.93 4.77 4.93 14.5M
2021-05-07 4.76 4.86 4.73 4.78 7.9M
2021-05-06 4.73 4.83 4.70 4.79 9.0M
2021-04-30 4.71 4.73 4.62 4.69 6.4M
2021-04-29 4.67 4.74 4.61 4.70 8.6M
2021-04-28 4.53 4.66 4.49 4.65 7.7M
2021-04-27 4.61 4.62 4.51 4.52 4.6M
2021-04-26 4.49 4.73 4.47 4.61 10.6M
2021-04-23 4.58 4.59 4.46 4.49 4.9M
2021-04-22 4.57 4.62 4.54 4.58 4.0M
2021-04-21 4.58 4.61 4.52 4.56 3.8M
2021-04-20 4.63 4.66 4.58 4.59 4.3M
2021-04-19 4.62 4.68 4.61 4.63 5.1M
2021-04-16 4.56 4.66 4.56 4.65 8.4M
2021-04-15 4.48 4.63 4.46 4.57 7.4M
2021-04-14 4.41 4.49 4.41 4.46 3.3M
2021-04-13 4.59 4.59 4.41 4.43 4.7M
2021-04-12 4.56 4.64 4.54 4.57 3.8M
2021-04-09 4.63 4.65 4.54 4.58 4.4M
2021-04-08 4.64 4.66 4.57 4.59 4.8M
2021-04-07 4.62 4.65 4.60 4.63 5.6M
2021-04-06 4.53 4.62 4.53 4.61 5.9M
2021-04-02 4.57 4.59 4.51 4.55 4.2M
2021-04-01 4.57 4.60 4.52 4.53 3.5M
2021-03-31 4.51 4.63 4.50 4.57 4.6M
2021-03-30 4.52 4.61 4.51 4.55 6.2M
2021-03-29 4.47 4.57 4.44 4.53 6.4M
2021-03-26 4.38 4.45 4.38 4.45 3.1M
2021-03-25 4.44 4.52 4.41 4.41 3.8M
2021-03-24 4.46 4.49 4.38 4.43 3.2M
2021-03-23 4.57 4.57 4.46 4.49 3.9M
2021-03-22 4.42 4.55 4.42 4.55 3.5M
2021-03-19 4.45 4.52 4.40 4.46 4.5M
2021-03-18 4.59 4.61 4.52 4.54 4.5M
2021-03-17 4.58 4.66 4.57 4.61 5.0M
2021-03-16 4.57 4.63 4.51 4.60 5.7M
2021-03-15 4.52 4.61 4.50 4.57 6.3M
2021-03-12 4.52 4.56 4.47 4.54 4.8M
2021-03-11 4.41 4.52 4.38 4.50 5.4M
2021-03-10 4.53 4.55 4.39 4.40 5.1M
2021-03-09 4.66 4.66 4.39 4.48 11.4M
2021-03-08 4.70 4.80 4.66 4.70 16.8M
2021-03-05 4.62 4.76 4.58 4.62 13.7M
2021-03-04 4.52 4.67 4.51 4.55 12.3M
2021-03-03 4.40 4.51 4.38 4.51 6.6M
2021-03-02 4.46 4.47 4.34 4.37 4.8M
2021-03-01 4.45 4.48 4.43 4.47 4.2M
2021-02-26 4.38 4.46 4.26 4.43 4.7M
2021-02-25 4.49 4.51 4.41 4.42 5.1M
2021-02-24 4.43 4.53 4.38 4.41 8.6M
2021-02-23 4.52 4.65 4.47 4.52 14.2M
2021-02-22 4.38 4.57 4.37 4.47 13.9M
2021-02-19 4.25 4.41 4.23 4.37 10.0M
2021-02-18 4.36 4.41 4.30 4.31 8.1M
2021-02-10 4.16 4.20 4.15 4.17 2.9M
2021-02-09 4.17 4.23 4.14 4.19 3.3M
2021-02-08 4.06 4.29 4.06 4.17 6.0M
2021-02-05 4.05 4.14 4.05 4.07 3.2M
2021-02-04 4.10 4.10 4.01 4.05 2.9M
2021-02-03 4.09 4.15 4.08 4.08 3.0M
2021-02-02 4.01 4.10 4.01 4.10 2.5M
2021-02-01 4.04 4.04 3.99 4.02 2.9M
2021-01-29 4.10 4.10 4.01 4.04 2.4M
2021-01-28 4.07 4.13 4.03 4.06 2.8M
2021-01-27 4.09 4.12 4.07 4.10 2.4M
2021-01-26 4.15 4.15 4.06 4.07 3.9M
2021-01-25 4.26 4.26 4.12 4.13 6.3M
2021-01-22 4.33 4.33 4.24 4.26 4.1M
2021-01-21 4.30 4.35 4.30 4.34 4.2M
2021-01-20 4.35 4.37 4.30 4.32 3.3M
2021-01-19 4.31 4.36 4.30 4.34 4.4M
2021-01-18 4.30 4.33 4.27 4.30 3.3M
2021-01-15 4.30 4.34 4.29 4.31 3.4M
2021-01-14 4.38 4.38 4.27 4.30 5.0M
2021-01-13 4.35 4.44 4.33 4.39 6.7M
2021-01-12 4.33 4.44 4.32 4.36 5.5M
2021-01-11 4.35 4.42 4.28 4.33 8.4M
2021-01-08 4.31 4.37 4.25 4.33 5.9M
2021-01-07 4.44 4.48 4.32 4.33 10.9M
2021-01-06 4.43 4.58 4.42 4.49 15.0M
2021-01-05 4.40 4.41 4.34 4.37 5.9M
2021-01-04 4.43 4.46 4.38 4.44 5.2M