Shandong Xinneng Taishan Power Generation Co Ltd (000720)

000720
🏛️ 中国 →
3.32
最終更新: 2025-09-30
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 4.16 4.21 4.13 4.14 6.6M
2023-12-28 4.12 4.18 4.08 4.17 4.9M
2023-12-27 4.12 4.13 4.05 4.12 5.1M
2023-12-26 4.16 4.17 4.07 4.07 6.2M
2023-12-25 4.21 4.23 4.14 4.14 5.3M
2023-12-22 4.26 4.28 4.20 4.21 4.4M
2023-12-21 4.24 4.28 4.15 4.26 4.9M
2023-12-20 4.27 4.30 4.20 4.22 3.2M
2023-12-19 4.32 4.34 4.21 4.25 4.8M
2023-12-18 4.39 4.41 4.31 4.33 5.1M
2023-12-15 4.43 4.47 4.38 4.39 3.8M
2023-12-14 4.46 4.48 4.41 4.41 4.6M
2023-12-13 4.42 4.49 4.41 4.44 5.2M
2023-12-12 4.40 4.44 4.38 4.42 3.9M
2023-12-11 4.33 4.43 4.28 4.42 5.9M
2023-12-08 4.42 4.48 4.36 4.36 5.4M
2023-12-07 4.39 4.43 4.35 4.40 5.2M
2023-12-06 4.38 4.45 4.34 4.41 5.8M
2023-12-05 4.41 4.43 4.37 4.37 4.2M
2023-12-04 4.42 4.46 4.37 4.40 5.9M
2023-12-01 4.46 4.51 4.41 4.43 3.6M
2023-11-30 4.46 4.49 4.44 4.46 3.4M
2023-11-29 4.51 4.54 4.46 4.46 3.4M
2023-11-28 4.46 4.53 4.43 4.51 5.3M
2023-11-27 4.49 4.49 4.40 4.46 5.2M
2023-11-24 4.47 4.50 4.42 4.45 5.4M
2023-11-23 4.48 4.51 4.40 4.46 7.0M
2023-11-22 4.46 4.52 4.45 4.51 7.2M
2023-11-21 4.48 4.50 4.45 4.46 3.4M
2023-11-20 4.48 4.48 4.44 4.47 4.1M
2023-11-17 4.48 4.49 4.43 4.46 2.4M
2023-11-16 4.45 4.53 4.44 4.47 4.2M
2023-11-15 4.51 4.51 4.45 4.47 3.6M
2023-11-14 4.45 4.50 4.42 4.47 4.0M
2023-11-13 4.45 4.47 4.39 4.44 3.8M
2023-11-10 4.33 4.44 4.33 4.42 4.3M
2023-11-09 4.35 4.40 4.32 4.37 3.8M
2023-11-08 4.42 4.42 4.34 4.36 3.1M
2023-11-07 4.43 4.44 4.35 4.39 2.6M
2023-11-06 4.37 4.43 4.37 4.42 4.0M
2023-11-03 4.42 4.44 4.35 4.36 3.0M
2023-11-02 4.47 4.49 4.38 4.40 5.0M
2023-11-01 4.35 4.49 4.35 4.47 7.3M
2023-10-31 4.31 4.40 4.29 4.39 5.9M
2023-10-30 4.34 4.35 4.30 4.33 4.1M
2023-10-27 4.23 4.33 4.22 4.32 4.7M
2023-10-26 4.19 4.27 4.14 4.24 4.6M
2023-10-25 4.19 4.21 4.14 4.18 4.3M
2023-10-24 3.98 4.18 3.98 4.16 6.1M
2023-10-23 4.09 4.11 3.95 3.97 3.6M
2023-10-20 4.09 4.14 4.07 4.09 2.8M
2023-10-19 4.13 4.17 4.06 4.10 3.4M
2023-10-18 4.21 4.21 4.11 4.12 3.3M
2023-10-17 4.19 4.23 4.17 4.19 1.9M
2023-10-16 4.21 4.23 4.16 4.19 2.6M
2023-10-13 4.25 4.26 4.18 4.21 2.6M
2023-10-12 4.22 4.27 4.22 4.27 2.2M
2023-10-11 4.26 4.26 4.20 4.22 3.1M
2023-10-10 4.30 4.33 4.23 4.24 3.2M
2023-10-09 4.33 4.36 4.27 4.28 3.2M
2023-09-28 4.32 4.36 4.29 4.33 2.8M
2023-09-27 4.30 4.32 4.27 4.29 3.1M
2023-09-26 4.29 4.36 4.27 4.31 3.6M
2023-09-25 4.30 4.36 4.26 4.28 3.9M
2023-09-22 4.25 4.31 4.18 4.30 3.5M
2023-09-21 4.27 4.30 4.24 4.24 2.7M
2023-09-20 4.33 4.34 4.24 4.27 2.9M
2023-09-19 4.34 4.43 4.32 4.34 4.6M
2023-09-18 4.39 4.40 4.29 4.32 4.3M
2023-09-15 4.33 4.43 4.29 4.38 6.1M
2023-09-14 4.29 4.36 4.27 4.30 3.2M
2023-09-13 4.36 4.40 4.28 4.30 3.6M
2023-09-12 4.38 4.55 4.35 4.36 6.3M
2023-09-11 4.29 4.37 4.25 4.36 5.0M
2023-09-08 4.27 4.33 4.23 4.29 3.7M
2023-09-07 4.37 4.38 4.26 4.27 4.7M
2023-09-06 4.37 4.39 4.31 4.38 3.0M
2023-09-05 4.45 4.45 4.33 4.37 5.5M
2023-09-04 4.40 4.44 4.33 4.43 5.0M
2023-09-01 4.49 4.49 4.38 4.40 2.7M
2023-08-31 4.47 4.55 4.41 4.44 4.0M
2023-08-30 4.53 4.60 4.47 4.49 3.8M
2023-08-29 4.48 4.53 4.44 4.50 4.8M
2023-08-28 4.55 4.65 4.44 4.45 8.7M
2023-08-25 4.34 4.45 4.29 4.35 4.9M
2023-08-24 4.43 4.43 4.33 4.34 3.8M
2023-08-23 4.48 4.49 4.37 4.39 3.5M
2023-08-22 4.55 4.56 4.39 4.47 6.0M
2023-08-21 4.67 4.69 4.50 4.53 6.4M
2023-08-18 4.70 4.78 4.64 4.66 4.3M
2023-08-17 4.69 4.73 4.60 4.70 4.9M
2023-08-16 4.73 4.76 4.69 4.69 3.2M
2023-08-15 4.79 4.79 4.72 4.75 2.2M
2023-08-14 4.77 4.79 4.72 4.78 2.8M
2023-08-11 4.87 4.88 4.77 4.77 4.1M
2023-08-10 4.81 4.87 4.79 4.87 2.8M
2023-08-09 4.83 4.88 4.80 4.80 2.7M
2023-08-08 4.88 4.92 4.84 4.85 2.0M
2023-08-07 4.92 4.94 4.85 4.88 4.4M
2023-08-04 4.94 4.98 4.92 4.92 3.3M
2023-08-03 4.95 4.96 4.91 4.94 3.0M
2023-08-02 4.94 4.96 4.92 4.94 3.1M
2023-08-01 4.93 4.95 4.88 4.93 3.3M
2023-07-31 4.92 4.95 4.89 4.92 4.8M
2023-07-28 4.88 4.95 4.84 4.92 4.8M
2023-07-27 4.91 4.92 4.86 4.88 2.6M
2023-07-26 4.85 4.92 4.81 4.89 4.7M
2023-07-25 4.80 4.89 4.79 4.85 4.8M
2023-07-24 4.77 4.82 4.71 4.79 2.4M
2023-07-21 4.78 4.80 4.75 4.77 1.8M
2023-07-20 4.89 4.89 4.76 4.77 2.8M
2023-07-19 4.77 4.88 4.75 4.86 4.9M
2023-07-18 4.78 4.78 4.70 4.76 2.8M
2023-07-17 4.78 4.79 4.72 4.75 2.7M
2023-07-14 4.78 4.83 4.77 4.78 2.8M
2023-07-13 4.80 4.84 4.75 4.78 4.5M
2023-07-12 4.79 4.90 4.77 4.81 4.2M
2023-07-11 4.81 4.84 4.79 4.81 2.2M
2023-07-10 4.81 4.88 4.78 4.80 3.4M
2023-07-07 4.78 4.87 4.76 4.81 4.6M
2023-07-06 4.88 4.88 4.77 4.80 5.3M
2023-07-05 4.90 4.91 4.85 4.88 2.8M
2023-07-04 4.91 4.92 4.86 4.87 4.4M
2023-07-03 5.01 5.03 4.88 4.92 7.9M
2023-06-30 4.81 5.04 4.78 4.99 11.9M
2023-06-29 4.80 4.85 4.78 4.80 3.3M
2023-06-28 4.79 4.82 4.66 4.82 4.8M
2023-06-27 4.72 4.80 4.71 4.78 3.7M
2023-06-26 4.87 4.87 4.71 4.72 6.2M
2023-06-21 4.96 4.96 4.86 4.87 6.3M
2023-06-20 5.16 5.19 4.95 4.98 8.0M
2023-06-19 4.94 5.20 4.90 5.13 13.6M
2023-06-16 4.97 5.00 4.93 4.94 5.3M
2023-06-15 4.93 4.97 4.91 4.96 4.7M
2023-06-14 4.98 4.99 4.92 4.95 4.2M
2023-06-13 5.00 5.02 4.96 4.96 4.1M
2023-06-12 5.00 5.03 4.97 5.01 4.1M
2023-06-09 5.08 5.08 4.97 5.01 7.7M
2023-06-08 5.02 5.11 4.96 5.06 6.0M
2023-06-07 4.97 5.01 4.96 5.00 4.6M
2023-06-06 5.10 5.11 4.98 4.99 4.5M
2023-06-05 5.05 5.14 4.96 5.10 8.3M
2023-06-02 5.08 5.13 5.03 5.04 6.8M
2023-06-01 5.17 5.20 5.08 5.10 5.3M
2023-05-31 5.32 5.32 5.16 5.19 6.2M
2023-05-30 5.30 5.32 5.24 5.30 4.5M
2023-05-29 5.30 5.34 5.28 5.30 5.2M
2023-05-26 5.17 5.32 5.17 5.30 6.4M
2023-05-25 5.15 5.22 5.13 5.20 4.6M
2023-05-24 5.24 5.26 5.16 5.17 6.6M
2023-05-23 5.20 5.34 5.19 5.27 7.0M
2023-05-22 5.25 5.26 5.20 5.24 3.5M
2023-05-19 5.23 5.27 5.19 5.22 4.9M
2023-05-18 5.25 5.27 5.19 5.25 4.3M
2023-05-17 5.28 5.28 5.18 5.22 5.4M
2023-05-16 5.30 5.30 5.23 5.24 4.2M
2023-05-15 5.27 5.30 5.22 5.28 5.5M
2023-05-12 5.32 5.41 5.26 5.27 6.4M
2023-05-11 5.27 5.32 5.23 5.31 5.6M
2023-05-10 5.26 5.33 5.22 5.23 6.8M
2023-05-09 5.24 5.40 5.21 5.26 10.8M
2023-05-08 5.18 5.24 5.18 5.22 6.4M
2023-05-05 5.13 5.20 5.11 5.18 4.8M
2023-05-04 5.03 5.21 5.00 5.15 8.4M
2023-04-28 4.94 5.06 4.93 5.03 3.0M
2023-04-27 5.00 5.05 4.91 4.93 4.1M
2023-04-26 4.99 5.02 4.94 4.99 4.8M
2023-04-25 5.19 5.20 4.92 4.99 10.3M
2023-04-24 5.20 5.23 5.15 5.19 9.1M
2023-04-21 5.39 5.39 5.20 5.20 7.4M
2023-04-20 5.30 5.37 5.28 5.35 6.6M
2023-04-19 5.31 5.35 5.26 5.33 6.2M
2023-04-18 5.31 5.50 5.25 5.32 9.1M
2023-04-17 5.19 5.44 5.19 5.31 13.3M
2023-04-14 5.19 5.24 5.15 5.20 4.7M
2023-04-13 5.14 5.20 5.13 5.17 5.1M
2023-04-12 5.10 5.16 5.06 5.15 4.8M
2023-04-11 5.16 5.17 5.07 5.11 4.9M
2023-04-10 5.20 5.20 5.14 5.16 4.1M
2023-04-07 5.15 5.23 5.14 5.18 3.8M
2023-04-06 5.24 5.24 5.11 5.15 4.3M
2023-04-04 5.27 5.30 5.20 5.22 4.0M
2023-04-03 5.19 5.29 5.17 5.26 6.3M
2023-03-31 5.14 5.21 5.14 5.19 3.4M
2023-03-30 5.15 5.18 5.08 5.14 5.0M
2023-03-29 5.18 5.23 5.10 5.12 5.3M
2023-03-28 5.26 5.26 5.18 5.18 3.5M
2023-03-27 5.20 5.26 5.18 5.24 5.2M
2023-03-24 5.23 5.26 5.18 5.22 4.5M
2023-03-23 5.26 5.26 5.17 5.24 6.0M
2023-03-22 5.28 5.30 5.23 5.26 4.6M
2023-03-21 5.29 5.30 5.25 5.28 4.8M
2023-03-20 5.37 5.37 5.28 5.30 5.6M
2023-03-17 5.39 5.43 5.33 5.35 4.1M
2023-03-16 5.41 5.44 5.29 5.32 5.6M
2023-03-15 5.31 5.42 5.26 5.41 7.2M
2023-03-14 5.30 5.32 5.20 5.30 7.8M
2023-03-13 5.37 5.38 5.24 5.28 6.7M
2023-03-10 5.49 5.51 5.35 5.37 6.7M
2023-03-09 5.40 5.55 5.30 5.49 13.4M
2023-03-08 5.26 5.39 5.22 5.37 6.3M
2023-03-07 5.29 5.35 5.24 5.26 5.1M
2023-03-06 5.36 5.37 5.27 5.29 5.4M
2023-03-03 5.32 5.37 5.31 5.36 4.4M
2023-03-02 5.36 5.37 5.29 5.32 4.6M
2023-03-01 5.38 5.38 5.33 5.37 3.0M
2023-02-28 5.31 5.36 5.29 5.36 4.2M
2023-02-27 5.33 5.36 5.28 5.32 4.8M
2023-02-24 5.39 5.39 5.31 5.34 3.4M
2023-02-23 5.42 5.42 5.33 5.35 3.8M
2023-02-22 5.45 5.46 5.35 5.41 4.9M
2023-02-21 5.40 5.46 5.36 5.45 5.9M
2023-02-20 5.38 5.42 5.32 5.37 6.2M
2023-02-17 5.38 5.43 5.35 5.39 6.5M
2023-02-16 5.52 5.54 5.33 5.38 9.8M
2023-02-15 5.56 5.56 5.48 5.50 6.8M
2023-02-14 5.46 5.58 5.45 5.52 8.2M
2023-02-13 5.40 5.54 5.37 5.46 9.3M
2023-02-10 5.39 5.47 5.36 5.41 7.8M
2023-02-09 5.43 5.46 5.36 5.39 7.1M
2023-02-08 5.45 5.50 5.39 5.43 9.7M
2023-02-07 5.31 5.46 5.28 5.46 13.0M
2023-02-06 5.21 5.36 5.16 5.31 11.4M
2023-02-03 5.21 5.21 5.16 5.20 5.5M
2023-02-02 5.25 5.25 5.19 5.20 4.9M
2023-02-01 5.23 5.24 5.17 5.22 6.2M
2023-01-31 5.23 5.23 5.17 5.21 5.7M
2023-01-30 5.25 5.28 5.19 5.21 6.8M
2023-01-20 5.17 5.22 5.15 5.21 4.8M
2023-01-19 5.14 5.19 5.14 5.17 2.7M
2023-01-18 5.21 5.21 5.15 5.17 3.4M
2023-01-17 5.19 5.21 5.15 5.18 4.9M
2023-01-16 5.10 5.17 5.10 5.17 5.5M
2023-01-13 5.09 5.11 5.07 5.11 4.0M
2023-01-12 5.18 5.19 5.07 5.09 5.7M
2023-01-11 5.05 5.19 5.02 5.14 11.0M
2023-01-10 5.06 5.08 5.02 5.04 3.7M
2023-01-09 5.11 5.11 5.02 5.03 4.8M
2023-01-06 5.12 5.12 5.05 5.09 4.6M
2023-01-05 5.13 5.13 5.05 5.10 6.1M
2023-01-04 5.10 5.16 5.08 5.12 6.2M
2023-01-03 5.10 5.11 5.05 5.10 5.0M