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
2024-12-31 6.03 6.17 5.94 5.94 13.5M
2024-12-30 6.07 6.08 6.00 6.01 8.3M
2024-12-27 5.92 6.12 5.90 6.09 11.9M
2024-12-26 5.87 5.95 5.84 5.91 6.6M
2024-12-25 5.98 5.99 5.78 5.89 11.4M
2024-12-24 5.92 5.99 5.87 5.98 10.0M
2024-12-23 6.14 6.15 5.86 5.91 14.2M
2024-12-20 6.12 6.18 6.08 6.11 10.5M
2024-12-19 6.11 6.18 6.03 6.14 11.6M
2024-12-18 6.21 6.39 6.15 6.17 14.5M
2024-12-17 6.38 6.44 6.10 6.15 16.5M
2024-12-16 6.38 6.49 6.38 6.41 11.2M
2024-12-13 6.55 6.58 6.38 6.40 13.6M
2024-12-12 6.49 6.64 6.46 6.60 22.6M
2024-12-11 6.35 6.49 6.31 6.46 14.4M
2024-12-10 6.57 6.59 6.35 6.37 17.1M
2024-12-09 6.43 6.49 6.37 6.46 13.6M
2024-12-06 6.36 6.45 6.31 6.43 15.5M
2024-12-05 6.33 6.40 6.32 6.38 12.3M
2024-12-04 6.33 6.48 6.28 6.38 24.3M
2024-12-03 6.27 6.34 6.23 6.34 14.5M
2024-12-02 6.25 6.31 6.22 6.29 17.3M
2024-11-29 6.13 6.31 6.13 6.24 19.2M
2024-11-28 6.07 6.19 6.04 6.13 12.9M
2024-11-27 6.04 6.09 5.89 6.09 14.0M
2024-11-26 6.13 6.19 6.06 6.09 12.1M
2024-11-25 6.01 6.18 5.97 6.16 21.7M
2024-11-22 6.10 6.17 5.87 5.90 15.7M
2024-11-21 6.09 6.13 6.02 6.10 12.1M
2024-11-20 5.96 6.12 5.93 6.10 14.8M
2024-11-19 5.87 5.99 5.82 5.97 14.4M
2024-11-18 6.02 6.04 5.82 5.84 20.2M
2024-11-15 6.12 6.23 5.99 5.99 18.7M
2024-11-14 6.28 6.33 6.14 6.18 14.3M
2024-11-13 6.24 6.36 6.18 6.30 14.4M
2024-11-12 6.40 6.46 6.25 6.31 20.4M
2024-11-11 6.37 6.42 6.23 6.42 24.9M
2024-11-08 6.60 6.61 6.32 6.40 36.8M
2024-11-07 6.69 6.74 6.43 6.58 46.1M
2024-11-06 6.57 6.86 6.49 6.79 46.3M
2024-11-05 6.68 6.70 6.49 6.63 45.0M
2024-11-04 6.40 6.91 6.25 6.74 59.6M
2024-11-01 6.11 6.78 6.09 6.35 66.6M
2024-10-31 6.23 6.38 6.12 6.16 38.5M
2024-10-30 6.10 6.57 6.07 6.24 50.2M
2024-10-29 6.13 6.48 6.04 6.12 64.3M
2024-10-28 5.93 6.34 5.88 6.17 44.5M
2024-10-25 5.82 5.95 5.79 5.91 23.4M
2024-10-24 5.79 5.82 5.75 5.82 11.0M
2024-10-23 5.79 5.85 5.76 5.79 17.5M
2024-10-22 5.70 5.77 5.67 5.75 12.3M
2024-10-21 5.75 5.80 5.67 5.70 17.1M
2024-10-18 5.64 5.79 5.60 5.76 18.0M
2024-10-17 5.79 5.81 5.67 5.68 14.9M
2024-10-16 5.68 5.82 5.60 5.81 22.3M
2024-10-15 5.69 5.89 5.61 5.73 24.3M
2024-10-14 5.58 5.73 5.57 5.72 15.5M
2024-10-11 5.74 5.82 5.58 5.65 16.2M
2024-10-10 5.69 5.88 5.58 5.73 25.6M
2024-10-09 6.10 6.13 5.69 5.69 38.8M
2024-10-08 6.49 6.49 5.97 6.32 64.1M
2024-09-30 5.40 5.90 5.40 5.90 44.2M
2024-09-27 5.29 5.41 5.22 5.37 17.6M
2024-09-26 5.11 5.25 5.10 5.24 13.2M
2024-09-25 5.17 5.24 5.12 5.14 13.7M
2024-09-24 4.99 5.15 4.96 5.13 14.0M
2024-09-23 4.95 4.99 4.93 4.98 4.4M
2024-09-20 4.99 5.02 4.93 4.98 7.0M
2024-09-19 4.90 5.03 4.87 5.01 11.8M
2024-09-18 4.90 4.93 4.75 4.93 10.9M
2024-09-13 4.85 5.04 4.85 4.91 11.8M
2024-09-12 4.87 4.90 4.84 4.85 3.5M
2024-09-11 4.86 4.89 4.84 4.86 3.9M
2024-09-10 4.85 4.92 4.81 4.90 5.4M
2024-09-09 4.85 4.86 4.77 4.85 5.3M
2024-09-06 4.95 4.96 4.86 4.86 5.2M
2024-09-05 4.90 4.96 4.90 4.95 4.4M
2024-09-04 4.95 4.98 4.91 4.93 6.0M
2024-09-03 4.91 5.00 4.89 5.00 7.3M
2024-09-02 5.04 5.06 4.93 4.94 7.5M
2024-08-30 4.97 5.08 4.95 5.05 9.5M
2024-08-29 4.95 5.01 4.91 4.99 6.1M
2024-08-28 5.00 5.06 4.92 4.99 6.0M
2024-08-27 5.03 5.06 5.00 5.00 5.7M
2024-08-26 4.92 5.02 4.90 5.01 7.1M
2024-08-23 4.98 5.01 4.88 4.92 7.4M
2024-08-22 5.11 5.12 5.00 5.02 5.6M
2024-08-21 5.12 5.13 5.07 5.11 3.5M
2024-08-20 5.24 5.26 5.09 5.13 6.0M
2024-08-19 5.21 5.27 5.20 5.24 4.6M
2024-08-16 5.26 5.28 5.22 5.23 5.0M
2024-08-15 5.21 5.28 5.21 5.25 5.6M
2024-08-14 5.26 5.30 5.20 5.25 7.1M
2024-08-13 5.33 5.34 5.22 5.28 10.0M
2024-08-12 5.27 5.30 5.22 5.29 7.6M
2024-08-09 5.24 5.29 5.21 5.26 7.1M
2024-08-08 5.22 5.24 5.17 5.23 5.3M
2024-08-07 5.18 5.23 5.17 5.20 3.7M
2024-08-06 5.17 5.21 5.14 5.21 5.2M
2024-08-05 5.14 5.25 5.12 5.12 8.4M
2024-08-02 5.20 5.25 5.16 5.19 5.6M
2024-08-01 5.20 5.26 5.19 5.22 8.7M
2024-07-31 5.07 5.20 5.05 5.19 8.6M
2024-07-30 5.03 5.08 4.99 5.07 4.5M
2024-07-29 5.00 5.06 4.97 5.04 5.0M
2024-07-26 4.91 5.03 4.91 4.99 5.8M
2024-07-25 4.90 4.95 4.85 4.92 5.1M
2024-07-24 4.90 4.98 4.88 4.91 5.7M
2024-07-23 4.95 5.03 4.94 4.94 6.1M
2024-07-22 4.97 5.01 4.93 4.98 6.1M
2024-07-19 5.09 5.09 4.98 5.04 6.6M
2024-07-18 5.13 5.15 5.01 5.10 6.1M
2024-07-17 5.11 5.14 5.07 5.09 5.4M
2024-07-16 5.15 5.17 5.10 5.14 5.0M
2024-07-15 5.18 5.20 5.12 5.14 5.3M
2024-07-12 5.09 5.21 5.09 5.16 7.7M
2024-07-11 4.96 5.10 4.96 5.10 7.7M
2024-07-10 4.95 4.99 4.91 4.92 4.0M
2024-07-09 4.88 4.97 4.79 4.97 6.8M
2024-07-08 5.04 5.04 4.87 4.90 6.4M
2024-07-05 5.01 5.05 4.93 5.04 4.5M
2024-07-04 5.15 5.17 4.99 5.01 7.0M
2024-07-03 5.16 5.19 5.13 5.14 5.3M
2024-07-02 5.14 5.19 5.11 5.18 7.1M
2024-07-01 5.03 5.13 5.03 5.13 6.6M
2024-06-28 5.01 5.13 5.01 5.07 7.2M
2024-06-27 5.07 5.09 5.00 5.00 4.7M
2024-06-26 4.96 5.09 4.89 5.07 7.1M
2024-06-25 4.94 5.02 4.91 4.98 6.3M
2024-06-24 5.08 5.08 4.90 4.90 7.3M
2024-06-21 5.08 5.14 5.05 5.09 4.2M
2024-06-20 5.16 5.19 5.08 5.09 6.2M
2024-06-19 5.18 5.26 5.16 5.18 5.8M
2024-06-18 5.13 5.18 5.13 5.17 5.3M
2024-06-17 5.18 5.21 5.12 5.13 5.4M
2024-06-14 5.16 5.23 5.15 5.21 5.3M
2024-06-13 5.28 5.30 5.18 5.20 7.4M
2024-06-12 5.25 5.32 5.22 5.31 8.2M
2024-06-11 5.28 5.32 5.18 5.27 7.4M
2024-06-07 5.21 5.28 5.18 5.26 8.3M
2024-06-06 5.20 5.32 5.06 5.23 15.9M
2024-06-05 5.27 5.28 5.15 5.18 6.5M
2024-06-04 5.23 5.29 5.14 5.28 8.5M
2024-06-03 5.46 5.47 5.26 5.29 11.0M
2024-05-31 5.44 5.47 5.37 5.45 11.0M
2024-05-30 5.62 5.64 5.44 5.46 14.9M
2024-05-29 5.66 5.71 5.61 5.64 10.5M
2024-05-28 5.64 5.74 5.63 5.66 12.0M
2024-05-27 5.61 5.67 5.59 5.66 10.0M
2024-05-24 5.57 5.69 5.57 5.63 11.8M
2024-05-23 5.69 5.71 5.56 5.60 19.0M
2024-05-22 5.78 5.80 5.71 5.73 18.2M
2024-05-21 5.88 5.90 5.77 5.80 24.8M
2024-05-20 5.74 6.00 5.73 5.96 44.9M
2024-05-17 5.75 5.76 5.68 5.73 12.8M
2024-05-16 5.76 5.80 5.71 5.76 17.2M
2024-05-15 5.68 5.83 5.65 5.74 20.3M
2024-05-14 5.74 5.76 5.67 5.68 12.9M
2024-05-13 5.77 5.77 5.65 5.72 15.3M
2024-05-10 5.71 5.83 5.71 5.83 25.2M
2024-05-09 5.68 5.76 5.68 5.71 15.2M
2024-05-08 5.82 5.83 5.67 5.69 22.9M
2024-05-07 5.76 5.91 5.75 5.85 28.0M
2024-05-06 5.61 5.82 5.50 5.79 31.9M
2024-04-30 5.63 5.70 5.60 5.65 22.8M
2024-04-29 5.54 5.68 5.47 5.64 27.3M
2024-04-26 5.62 5.65 5.54 5.60 25.0M
2024-04-25 5.61 5.68 5.56 5.64 22.3M
2024-04-24 5.60 5.67 5.50 5.67 23.4M
2024-04-23 5.60 5.73 5.40 5.64 30.7M
2024-04-22 5.76 5.82 5.56 5.58 49.5M
2024-04-19 5.63 6.07 5.62 6.03 68.9M
2024-04-18 5.57 5.69 5.52 5.58 25.7M
2024-04-17 5.38 5.75 5.36 5.70 34.4M
2024-04-16 5.76 5.79 5.37 5.41 43.0M
2024-04-15 5.98 6.18 5.76 5.80 56.7M
2024-04-12 5.66 5.90 5.62 5.87 36.1M
2024-04-11 5.62 5.74 5.60 5.68 20.4M
2024-04-10 5.66 5.75 5.53 5.62 21.4M
2024-04-09 5.80 5.88 5.67 5.73 34.7M
2024-04-08 5.71 6.28 5.62 5.88 52.9M
2024-04-03 5.70 5.83 5.62 5.80 39.9M
2024-04-02 5.47 5.71 5.45 5.64 37.2M
2024-04-01 5.41 5.47 5.38 5.45 18.8M
2024-03-29 5.29 5.44 5.27 5.42 22.2M
2024-03-28 5.13 5.29 5.11 5.28 13.4M
2024-03-27 5.27 5.35 5.13 5.13 14.2M
2024-03-26 5.38 5.38 5.22 5.31 18.7M
2024-03-25 5.31 5.52 5.29 5.38 25.6M
2024-03-22 5.44 5.47 5.32 5.35 17.1M
2024-03-21 5.45 5.50 5.37 5.47 23.5M
2024-03-20 5.39 5.54 5.35 5.48 27.6M
2024-03-19 5.43 5.47 5.33 5.36 21.3M
2024-03-18 5.32 5.41 5.30 5.41 20.8M
2024-03-15 5.30 5.34 5.25 5.33 15.3M
2024-03-14 5.27 5.33 5.21 5.29 16.7M
2024-03-13 5.28 5.29 5.23 5.27 13.2M
2024-03-12 5.27 5.31 5.20 5.27 15.1M
2024-03-11 5.21 5.29 5.14 5.27 19.2M
2024-03-08 5.23 5.26 5.16 5.21 14.4M
2024-03-07 5.26 5.32 5.19 5.26 23.7M
2024-03-06 5.13 5.30 5.12 5.25 20.1M
2024-03-05 5.32 5.36 5.17 5.20 27.1M
2024-03-04 5.50 5.54 5.24 5.38 38.8M
2024-03-01 5.90 5.90 5.32 5.46 69.1M
2024-02-29 4.96 5.51 4.93 5.51 30.8M
2024-02-28 5.23 5.37 5.00 5.01 36.9M
2024-02-27 5.09 5.23 5.02 5.23 25.4M
2024-02-26 5.08 5.18 5.04 5.12 27.7M
2024-02-23 5.03 5.09 4.97 5.09 26.5M
2024-02-22 4.90 5.09 4.86 5.07 32.4M
2024-02-21 4.77 5.03 4.75 4.90 30.9M
2024-02-20 4.80 4.85 4.72 4.81 22.8M
2024-02-19 4.71 4.90 4.70 4.87 30.9M
2024-02-08 4.39 4.73 4.35 4.70 36.1M
2024-02-07 4.40 4.60 4.23 4.38 37.2M
2024-02-06 4.40 4.68 4.19 4.44 47.7M
2024-02-05 5.05 5.07 4.66 4.66 35.5M
2024-02-02 5.26 5.55 4.99 5.18 47.8M
2024-02-01 5.71 5.71 5.47 5.47 55.2M
2024-01-31 5.97 6.40 5.82 6.08 59.6M
2024-01-30 6.10 6.20 5.96 5.97 39.8M
2024-01-29 6.38 6.55 6.11 6.13 63.2M
2024-01-26 6.25 6.58 6.23 6.41 80.4M
2024-01-25 5.80 6.59 5.75 6.29 92.1M
2024-01-24 6.10 6.29 5.74 6.00 103.9M
2024-01-23 6.29 6.29 6.29 6.29 27.3M
2024-01-22 6.18 6.23 5.71 5.72 55.1M
2024-01-19 6.62 6.65 6.20 6.22 94.3M
2024-01-18 6.94 7.23 6.29 6.89 108.4M
2024-01-17 6.37 6.93 6.14 6.93 66.8M
2024-01-16 5.89 6.30 5.69 6.30 40.7M
2024-01-15 5.84 5.90 5.76 5.87 9.6M
2024-01-12 5.81 5.87 5.79 5.84 9.4M
2024-01-11 5.80 5.82 5.76 5.78 8.8M
2024-01-10 5.90 5.91 5.80 5.80 7.7M
2024-01-09 5.77 5.92 5.75 5.89 13.0M
2024-01-08 5.89 5.89 5.78 5.79 7.2M
2024-01-05 5.94 5.98 5.86 5.90 9.6M
2024-01-04 5.90 5.97 5.89 5.94 10.9M
2024-01-03 5.86 5.91 5.83 5.91 8.1M
2024-01-02 5.79 5.91 5.77 5.88 10.7M