Sinopec Shandong Taishan Petroleum Co Ltd (000554)

000554
🏛️ 中国 →
6.69
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 5.76 5.79 5.73 5.77 6.9M
2023-12-28 5.73 5.78 5.66 5.76 9.3M
2023-12-27 5.65 5.75 5.60 5.70 8.5M
2023-12-26 5.69 5.73 5.62 5.62 6.7M
2023-12-25 5.75 5.76 5.63 5.70 9.1M
2023-12-22 5.82 5.85 5.75 5.77 7.7M
2023-12-21 5.85 5.85 5.69 5.83 9.0M
2023-12-20 5.80 5.90 5.78 5.82 11.0M
2023-12-19 5.83 5.90 5.74 5.77 8.8M
2023-12-18 5.89 5.91 5.82 5.84 9.6M
2023-12-15 5.93 5.96 5.87 5.90 9.8M
2023-12-14 5.88 6.00 5.85 5.93 13.2M
2023-12-13 5.80 5.92 5.79 5.85 10.7M
2023-12-12 5.74 5.88 5.73 5.80 8.1M
2023-12-11 5.68 5.77 5.60 5.74 11.1M
2023-12-08 5.83 5.85 5.68 5.69 13.6M
2023-12-07 5.88 5.90 5.79 5.84 6.9M
2023-12-06 5.83 5.91 5.78 5.90 7.0M
2023-12-05 5.93 5.94 5.83 5.83 8.8M
2023-12-04 5.88 5.96 5.86 5.94 9.6M
2023-12-01 5.94 5.95 5.87 5.90 8.9M
2023-11-30 5.95 5.98 5.89 5.93 9.0M
2023-11-29 6.03 6.05 5.94 5.95 7.7M
2023-11-28 5.98 6.03 5.93 6.03 9.1M
2023-11-27 6.02 6.07 5.98 5.98 9.3M
2023-11-24 6.06 6.08 6.00 6.02 9.7M
2023-11-23 6.01 6.04 5.98 6.04 10.1M
2023-11-22 5.97 6.08 5.96 6.00 13.9M
2023-11-21 5.99 6.05 5.96 5.97 12.6M
2023-11-20 5.93 6.01 5.89 6.00 13.9M
2023-11-17 5.94 5.97 5.88 5.91 9.4M
2023-11-16 5.99 6.02 5.96 5.97 9.7M
2023-11-15 6.02 6.03 5.94 6.00 10.8M
2023-11-14 6.04 6.04 5.95 5.98 12.1M
2023-11-13 5.94 6.05 5.93 6.04 20.0M
2023-11-10 5.84 5.94 5.82 5.93 14.2M
2023-11-09 5.89 5.91 5.85 5.85 9.4M
2023-11-08 5.98 5.98 5.86 5.90 12.2M
2023-11-07 5.84 5.96 5.80 5.95 20.3M
2023-11-06 5.84 5.88 5.77 5.87 16.1M
2023-11-03 5.87 5.91 5.83 5.85 10.9M
2023-11-02 5.85 5.91 5.84 5.85 10.7M
2023-11-01 5.84 5.87 5.80 5.84 9.1M
2023-10-31 5.95 5.96 5.79 5.83 16.7M
2023-10-30 5.90 6.03 5.87 5.97 18.2M
2023-10-27 5.94 5.97 5.85 5.94 17.6M
2023-10-26 6.01 6.06 5.86 5.95 15.1M
2023-10-25 5.95 6.07 5.89 6.02 20.0M
2023-10-24 5.74 6.26 5.74 6.02 28.7M
2023-10-23 5.80 5.92 5.68 5.73 24.6M
2023-10-20 5.99 6.14 5.84 6.01 33.0M
2023-10-19 6.20 6.21 5.88 5.92 30.5M
2023-10-18 6.26 6.39 6.11 6.15 40.1M
2023-10-17 6.19 6.28 6.11 6.15 75.6M
2023-10-16 5.71 6.17 5.70 6.17 57.7M
2023-10-13 5.65 5.65 5.56 5.61 12.7M
2023-10-12 5.75 5.77 5.62 5.65 19.9M
2023-10-11 6.06 6.10 5.73 5.79 25.5M
2023-10-10 6.04 6.20 6.01 6.07 18.0M
2023-10-09 6.12 6.13 5.95 6.04 17.2M
2023-09-28 6.10 6.16 6.02 6.13 26.1M
2023-09-27 5.86 6.14 5.82 5.98 22.9M
2023-09-26 5.83 5.92 5.77 5.86 9.2M
2023-09-25 5.86 5.94 5.80 5.82 9.0M
2023-09-22 5.82 5.91 5.82 5.87 7.9M
2023-09-21 5.90 5.94 5.81 5.83 8.5M
2023-09-20 5.92 6.00 5.89 5.91 9.4M
2023-09-19 5.95 6.05 5.93 5.94 10.0M
2023-09-18 6.06 6.08 5.92 5.95 12.0M
2023-09-15 6.07 6.21 6.05 6.08 22.4M
2023-09-14 5.98 6.09 5.97 6.04 16.2M
2023-09-13 5.96 6.05 5.92 5.98 13.1M
2023-09-12 5.94 5.96 5.90 5.92 5.8M
2023-09-11 5.92 5.98 5.89 5.94 8.7M
2023-09-08 5.89 5.94 5.86 5.90 8.9M
2023-09-07 5.96 6.04 5.92 5.94 12.3M
2023-09-06 6.00 6.11 5.91 5.98 12.0M
2023-09-05 5.94 6.01 5.90 5.95 9.5M
2023-09-04 5.84 6.00 5.83 5.99 15.5M
2023-09-01 5.80 5.84 5.76 5.83 5.9M
2023-08-31 5.85 5.88 5.77 5.80 8.1M
2023-08-30 5.86 5.92 5.82 5.85 8.5M
2023-08-29 5.85 5.95 5.83 5.86 15.8M
2023-08-28 5.83 6.05 5.73 5.88 26.6M
2023-08-25 5.65 5.77 5.59 5.59 9.4M
2023-08-24 5.68 5.72 5.58 5.67 9.7M
2023-08-23 5.65 5.75 5.60 5.68 9.2M
2023-08-22 5.72 5.75 5.56 5.67 11.6M
2023-08-21 5.83 5.90 5.71 5.72 15.5M
2023-08-18 6.00 6.02 5.80 5.85 30.9M
2023-08-17 5.66 6.20 5.60 5.91 28.3M
2023-08-16 5.77 5.78 5.66 5.67 6.0M
2023-08-15 5.78 5.81 5.72 5.80 7.3M
2023-08-14 5.77 5.78 5.67 5.77 6.8M
2023-08-11 5.91 5.92 5.78 5.78 9.1M
2023-08-10 5.79 5.92 5.77 5.92 11.8M
2023-08-09 5.84 5.84 5.73 5.75 5.0M
2023-08-08 5.80 5.85 5.75 5.84 5.1M
2023-08-07 5.83 5.86 5.79 5.81 4.7M
2023-08-04 5.85 5.91 5.82 5.83 5.6M
2023-08-03 5.92 5.93 5.82 5.84 5.8M
2023-08-02 5.95 5.97 5.89 5.91 7.8M
2023-08-01 5.90 6.05 5.89 5.96 12.5M
2023-07-31 5.87 5.91 5.81 5.88 8.3M
2023-07-28 5.78 5.87 5.75 5.87 5.3M
2023-07-27 5.82 5.87 5.75 5.79 4.4M
2023-07-26 5.89 5.94 5.83 5.84 4.7M
2023-07-25 5.86 5.93 5.86 5.90 6.0M
2023-07-24 5.83 5.86 5.76 5.81 7.2M
2023-07-21 5.84 5.88 5.79 5.82 4.7M
2023-07-20 5.93 5.94 5.80 5.84 6.9M
2023-07-19 5.95 5.97 5.88 5.92 4.8M
2023-07-18 5.92 5.98 5.88 5.94 5.3M
2023-07-17 5.92 5.93 5.85 5.92 6.2M
2023-07-14 5.88 5.96 5.82 5.94 8.8M
2023-07-13 5.78 5.91 5.76 5.89 9.8M
2023-07-12 5.81 5.86 5.77 5.77 5.5M
2023-07-11 5.78 5.79 5.73 5.79 4.2M
2023-07-10 5.76 5.81 5.71 5.76 5.7M
2023-07-07 5.74 5.77 5.69 5.73 4.6M
2023-07-06 5.75 5.75 5.69 5.74 4.8M
2023-07-05 5.73 5.79 5.71 5.74 6.4M
2023-07-04 5.72 5.75 5.68 5.73 4.9M
2023-07-03 5.65 5.74 5.65 5.70 7.8M
2023-06-30 5.65 5.69 5.63 5.63 7.1M
2023-06-29 5.63 5.65 5.59 5.64 6.5M
2023-06-28 5.59 5.62 5.53 5.61 6.9M
2023-06-27 5.46 5.58 5.42 5.57 10.4M
2023-06-26 5.47 5.49 5.40 5.42 7.0M
2023-06-21 5.48 5.56 5.44 5.49 6.6M
2023-06-20 5.57 5.58 5.46 5.49 6.5M
2023-06-19 5.57 5.65 5.52 5.58 8.1M
2023-06-16 5.50 5.69 5.49 5.57 12.5M
2023-06-15 5.50 5.50 5.43 5.47 5.6M
2023-06-14 5.53 5.53 5.48 5.50 3.6M
2023-06-13 5.55 5.58 5.48 5.51 5.3M
2023-06-12 5.52 5.59 5.46 5.58 6.0M
2023-06-09 5.48 5.54 5.45 5.51 5.7M
2023-06-08 5.50 5.51 5.44 5.49 4.2M
2023-06-07 5.51 5.54 5.45 5.49 4.9M
2023-06-06 5.62 5.67 5.51 5.51 7.2M
2023-06-05 5.52 5.66 5.52 5.64 10.3M
2023-06-02 5.50 5.54 5.50 5.53 5.8M
2023-06-01 5.47 5.53 5.43 5.50 5.3M
2023-05-31 5.45 5.48 5.43 5.48 4.3M
2023-05-30 5.46 5.50 5.39 5.46 5.9M
2023-05-29 5.49 5.55 5.46 5.49 5.7M
2023-05-26 5.45 5.49 5.38 5.46 5.1M
2023-05-25 5.42 5.46 5.35 5.45 5.2M
2023-05-24 5.44 5.47 5.39 5.42 5.2M
2023-05-23 5.54 5.54 5.42 5.44 5.0M
2023-05-22 5.59 5.60 5.51 5.52 5.0M
2023-05-19 5.69 5.69 5.59 5.60 5.4M
2023-05-18 5.64 5.73 5.61 5.68 8.2M
2023-05-17 5.54 5.65 5.48 5.64 7.2M
2023-05-16 5.57 5.64 5.53 5.57 5.4M
2023-05-15 5.58 5.60 5.48 5.57 6.7M
2023-05-12 5.68 5.70 5.59 5.61 7.5M
2023-05-11 5.62 5.70 5.61 5.69 5.2M
2023-05-10 5.66 5.66 5.58 5.62 5.8M
2023-05-09 5.71 5.74 5.64 5.65 9.2M
2023-05-08 5.65 5.75 5.65 5.73 9.0M
2023-05-05 5.65 5.70 5.60 5.66 9.5M
2023-05-04 5.50 5.68 5.47 5.66 13.5M
2023-04-28 5.45 5.56 5.43 5.55 11.6M
2023-04-27 5.38 5.44 5.32 5.42 7.3M
2023-04-26 5.35 5.43 5.31 5.39 6.2M
2023-04-25 5.43 5.43 5.27 5.37 8.5M
2023-04-24 5.43 5.48 5.26 5.41 10.3M
2023-04-21 5.62 5.62 5.40 5.42 10.2M
2023-04-20 5.62 5.65 5.50 5.63 10.5M
2023-04-19 5.65 5.66 5.59 5.62 7.2M
2023-04-18 5.76 5.76 5.63 5.67 12.1M
2023-04-17 5.61 5.79 5.60 5.76 17.9M
2023-04-14 5.61 5.62 5.54 5.61 7.5M
2023-04-13 5.56 5.73 5.55 5.59 15.6M
2023-04-12 5.42 5.55 5.39 5.55 13.9M
2023-04-11 5.49 5.49 5.35 5.42 10.1M
2023-04-10 5.57 5.59 5.46 5.48 11.1M
2023-04-07 5.55 5.62 5.51 5.60 9.5M
2023-04-06 5.65 5.65 5.52 5.55 11.4M
2023-04-04 5.64 5.77 5.59 5.65 15.5M
2023-04-03 5.70 5.72 5.57 5.61 14.2M
2023-03-31 5.53 5.57 5.50 5.54 6.6M
2023-03-30 5.55 5.58 5.46 5.50 8.9M
2023-03-29 5.69 5.72 5.50 5.53 13.9M
2023-03-28 5.71 5.83 5.65 5.68 19.9M
2023-03-27 5.68 5.68 5.51 5.60 7.6M
2023-03-24 5.65 5.71 5.61 5.66 8.1M
2023-03-23 5.67 5.69 5.62 5.65 6.5M
2023-03-22 5.63 5.73 5.63 5.67 10.2M
2023-03-21 5.62 5.64 5.51 5.64 9.8M
2023-03-20 5.77 5.77 5.56 5.58 13.5M
2023-03-17 5.68 5.80 5.65 5.75 10.7M
2023-03-16 5.80 5.81 5.65 5.66 12.2M
2023-03-15 5.78 5.88 5.76 5.86 9.5M
2023-03-14 5.96 5.97 5.74 5.78 12.1M
2023-03-13 5.92 6.04 5.91 5.99 11.1M
2023-03-10 6.00 6.01 5.85 5.87 11.7M
2023-03-09 6.14 6.14 5.99 6.02 9.9M
2023-03-08 6.11 6.14 5.99 6.08 16.8M
2023-03-07 6.14 6.35 6.10 6.17 29.6M
2023-03-06 6.18 6.22 6.07 6.10 10.9M
2023-03-03 6.09 6.19 6.06 6.14 11.4M
2023-03-02 6.09 6.13 6.05 6.08 7.9M
2023-03-01 6.09 6.10 6.04 6.09 6.3M
2023-02-28 6.07 6.15 6.04 6.09 8.3M
2023-02-27 6.14 6.15 6.04 6.06 10.6M
2023-02-24 6.04 6.15 6.02 6.14 16.3M
2023-02-23 6.00 6.07 5.95 6.01 12.0M
2023-02-22 5.97 5.99 5.92 5.98 8.2M
2023-02-21 5.88 6.03 5.85 6.00 14.0M
2023-02-20 5.83 5.88 5.78 5.87 7.9M
2023-02-17 5.81 5.92 5.81 5.83 11.0M
2023-02-16 6.02 6.02 5.80 5.81 16.9M
2023-02-15 6.09 6.12 5.97 6.01 15.0M
2023-02-14 6.02 6.11 6.01 6.08 15.6M
2023-02-13 6.04 6.05 5.94 6.02 14.6M
2023-02-10 5.92 6.08 5.89 6.03 15.7M
2023-02-09 5.90 5.96 5.81 5.95 9.7M
2023-02-08 5.94 6.04 5.88 5.90 11.5M
2023-02-07 6.01 6.01 5.85 5.90 7.9M
2023-02-06 5.90 6.02 5.87 5.94 9.4M
2023-02-03 5.98 5.98 5.84 5.88 11.5M
2023-02-02 6.00 6.03 5.96 5.99 8.5M
2023-02-01 5.98 6.04 5.95 6.03 12.9M
2023-01-31 5.90 6.01 5.86 5.98 12.1M
2023-01-30 5.96 6.00 5.88 5.90 11.9M
2023-01-20 5.82 5.93 5.80 5.92 12.3M
2023-01-19 5.80 5.85 5.76 5.81 10.4M
2023-01-18 5.86 5.91 5.81 5.83 9.1M
2023-01-17 5.91 5.94 5.80 5.82 11.2M
2023-01-16 5.76 5.98 5.74 5.92 21.5M
2023-01-13 5.74 5.88 5.67 5.76 18.5M
2023-01-12 5.70 5.86 5.68 5.74 19.9M
2023-01-11 5.75 5.80 5.63 5.65 11.7M
2023-01-10 5.72 5.84 5.70 5.75 22.3M
2023-01-09 5.62 5.80 5.60 5.69 25.6M
2023-01-06 5.43 5.65 5.41 5.62 29.2M
2023-01-05 5.46 5.46 5.37 5.44 12.4M
2023-01-04 5.50 5.52 5.43 5.46 13.9M
2023-01-03 5.50 5.57 5.44 5.53 22.0M