Guangdong Provincial Expressway Development Co Ltd (000429)

000429
🏛️ 중국 →
10.89
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 7.25 7.41 7.23 7.40 7.8M
2021-12-30 7.20 7.29 7.15 7.26 7.1M
2021-12-29 7.19 7.23 7.15 7.19 3.3M
2021-12-28 7.19 7.28 7.06 7.21 5.4M
2021-12-27 7.17 7.23 7.13 7.19 1.9M
2021-12-24 7.23 7.27 7.15 7.18 2.3M
2021-12-23 7.26 7.26 7.15 7.23 2.6M
2021-12-22 7.16 7.27 7.13 7.26 3.3M
2021-12-21 7.12 7.16 7.09 7.16 2.0M
2021-12-20 7.09 7.19 7.05 7.13 3.3M
2021-12-17 7.12 7.13 7.07 7.07 1.6M
2021-12-16 7.09 7.13 7.07 7.12 1.4M
2021-12-15 7.10 7.13 7.07 7.09 1.8M
2021-12-14 7.12 7.17 7.06 7.11 2.5M
2021-12-13 7.16 7.21 7.08 7.12 3.9M
2021-12-10 7.16 7.21 7.12 7.15 2.3M
2021-12-09 7.10 7.22 7.10 7.18 3.6M
2021-12-08 7.10 7.12 7.04 7.10 2.4M
2021-12-07 7.12 7.14 7.07 7.10 2.4M
2021-12-06 7.06 7.15 7.03 7.07 4.3M
2021-12-03 6.99 7.05 6.99 7.03 2.0M
2021-12-02 6.99 7.02 6.95 6.97 1.7M
2021-12-01 6.90 7.05 6.90 6.99 2.0M
2021-11-30 6.90 6.94 6.86 6.90 2.6M
2021-11-29 6.90 6.93 6.84 6.90 3.9M
2021-11-26 7.02 7.03 6.93 6.95 3.0M
2021-11-25 7.03 7.04 7.00 7.02 2.0M
2021-11-24 7.04 7.07 7.01 7.02 3.1M
2021-11-23 7.04 7.07 7.03 7.05 1.4M
2021-11-22 7.06 7.07 7.03 7.05 2.2M
2021-11-19 7.03 7.07 7.02 7.05 2.5M
2021-11-18 7.09 7.11 7.01 7.03 3.3M
2021-11-17 7.10 7.15 7.08 7.09 1.4M
2021-11-16 7.15 7.18 7.10 7.11 2.6M
2021-11-15 7.13 7.16 7.07 7.14 2.1M
2021-11-12 7.09 7.14 7.07 7.11 1.8M
2021-11-11 7.08 7.15 7.08 7.11 2.2M
2021-11-10 7.12 7.12 7.03 7.08 1.7M
2021-11-09 7.01 7.19 7.01 7.11 3.7M
2021-11-08 7.05 7.11 6.99 7.01 3.6M
2021-11-05 7.04 7.11 7.00 7.00 3.1M
2021-11-04 7.13 7.14 7.04 7.06 2.7M
2021-11-03 7.03 7.15 7.01 7.12 3.1M
2021-11-02 7.15 7.21 7.00 7.03 5.5M
2021-11-01 7.11 7.32 7.04 7.17 6.8M
2021-10-29 7.05 7.13 6.99 7.11 3.3M
2021-10-28 7.00 7.06 6.96 7.04 3.2M
2021-10-27 7.09 7.11 7.01 7.05 2.1M
2021-10-26 7.16 7.17 7.07 7.08 2.4M
2021-10-25 7.19 7.19 7.07 7.17 2.3M
2021-10-22 7.23 7.23 7.11 7.15 2.2M
2021-10-21 7.22 7.26 7.16 7.21 2.1M
2021-10-20 7.20 7.28 7.19 7.23 2.9M
2021-10-19 7.28 7.30 7.20 7.23 3.2M
2021-10-18 7.16 7.33 7.15 7.24 4.3M
2021-10-15 7.20 7.23 7.07 7.18 4.1M
2021-10-14 7.17 7.20 7.04 7.11 2.6M
2021-10-13 7.21 7.27 7.08 7.17 4.3M
2021-10-12 7.30 7.36 7.10 7.21 5.1M
2021-10-11 7.35 7.45 7.31 7.31 5.0M
2021-10-08 7.42 7.52 7.26 7.31 4.6M
2021-09-30 7.31 7.57 7.31 7.43 7.9M
2021-09-29 7.52 7.57 7.28 7.30 5.5M
2021-09-28 7.57 7.60 7.46 7.53 7.2M
2021-09-27 7.57 7.68 6.99 7.49 10.9M
2021-09-24 7.69 7.93 7.55 7.69 10.1M
2021-09-23 7.75 7.80 7.53 7.63 8.5M
2021-09-22 7.39 7.78 7.31 7.67 6.4M
2021-09-17 7.54 7.66 7.38 7.46 6.5M
2021-09-16 7.53 7.85 7.42 7.42 7.9M
2021-09-15 7.55 7.74 7.51 7.58 7.1M
2021-09-14 7.70 7.80 7.46 7.55 9.7M
2021-09-13 7.51 7.72 7.43 7.64 7.8M
2021-09-10 7.54 7.63 7.42 7.52 6.9M
2021-09-09 7.31 7.52 7.28 7.51 7.3M
2021-09-08 7.23 7.37 7.18 7.31 10.4M
2021-09-07 7.09 7.24 7.09 7.16 4.7M
2021-09-06 7.10 7.18 7.05 7.15 4.7M
2021-09-03 7.03 7.16 6.99 7.09 5.1M
2021-09-02 7.05 7.05 6.95 6.99 2.6M
2021-09-01 6.93 7.04 6.90 7.01 5.2M
2021-08-31 6.90 6.97 6.85 6.93 4.6M
2021-08-30 6.95 7.01 6.84 6.90 4.1M
2021-08-27 6.90 6.96 6.85 6.94 2.9M
2021-08-26 6.89 7.03 6.89 6.93 3.6M
2021-08-25 6.80 6.90 6.76 6.89 4.5M
2021-08-24 6.79 6.80 6.73 6.79 2.4M
2021-08-23 6.72 6.80 6.71 6.77 2.2M
2021-08-20 6.74 6.75 6.64 6.74 3.3M
2021-08-19 6.59 6.75 6.58 6.74 7.0M
2021-08-18 6.64 6.65 6.52 6.58 3.4M
2021-08-17 6.71 6.71 6.61 6.63 2.5M
2021-08-16 6.69 6.70 6.67 6.69 1.5M
2021-08-13 6.67 6.69 6.65 6.67 1.7M
2021-08-12 6.77 6.78 6.66 6.67 4.2M
2021-08-11 6.79 6.82 6.74 6.77 2.0M
2021-08-10 6.75 6.82 6.72 6.75 2.6M
2021-08-09 6.67 6.76 6.65 6.72 3.1M
2021-08-06 6.73 6.73 6.65 6.67 2.2M
2021-08-05 6.75 6.76 6.70 6.70 2.5M
2021-08-04 6.80 6.80 6.72 6.73 2.5M
2021-08-03 6.70 6.80 6.68 6.79 4.1M
2021-08-02 6.69 6.77 6.65 6.73 5.4M
2021-07-30 6.72 6.75 6.66 6.75 2.9M
2021-07-29 6.76 6.83 6.72 6.74 2.2M
2021-07-28 6.73 6.82 6.65 6.76 4.8M
2021-07-27 6.78 6.80 6.70 6.74 5.3M
2021-07-26 6.81 6.95 6.73 6.83 3.1M
2021-07-23 6.87 6.89 6.78 6.82 2.6M
2021-07-22 6.84 6.90 6.84 6.87 2.3M
2021-07-21 6.84 6.96 6.83 6.88 3.1M
2021-07-20 6.79 6.89 6.75 6.88 3.3M
2021-07-19 6.85 6.90 6.81 6.84 4.0M
2021-07-16 6.87 6.91 6.84 6.88 4.9M
2021-07-15 6.87 6.98 6.81 6.84 8.3M
2021-07-14 7.12 7.12 6.97 7.11 5.8M
2021-07-13 7.14 7.15 7.10 7.11 3.8M
2021-07-12 7.20 7.23 7.11 7.13 4.5M
2021-07-09 7.17 7.23 7.12 7.18 5.0M
2021-07-08 7.19 7.21 7.12 7.16 3.5M
2021-07-07 7.24 7.24 7.14 7.16 4.6M
2021-07-06 7.10 7.21 7.08 7.20 5.0M
2021-07-05 7.20 7.22 7.06 7.10 5.7M
2021-07-02 7.20 7.24 7.15 7.23 2.9M
2021-07-01 7.20 7.34 7.11 7.22 4.8M
2021-06-30 7.28 7.28 7.13 7.17 3.3M
2021-06-29 7.36 7.37 7.01 7.22 4.1M
2021-06-28 7.43 7.47 7.29 7.33 5.4M
2021-06-25 7.30 7.41 7.22 7.40 4.3M
2021-06-24 7.28 7.30 7.21 7.25 3.5M
2021-06-23 7.19 7.28 7.15 7.28 3.5M
2021-06-22 7.10 7.20 7.06 7.18 3.6M
2021-06-21 7.17 7.17 7.07 7.10 3.8M
2021-06-18 7.34 7.34 7.11 7.17 7.2M
2021-06-17 7.44 7.44 7.27 7.35 4.0M
2021-06-16 7.60 7.61 7.29 7.45 8.0M
2021-06-15 7.50 7.70 7.48 7.60 9.7M
2021-06-11 7.42 7.47 7.37 7.44 5.5M
2021-06-10 7.27 7.45 7.27 7.38 6.9M
2021-06-09 7.23 7.31 7.16 7.31 5.0M
2021-06-08 7.17 7.26 7.15 7.22 3.2M
2021-06-07 7.15 7.23 7.11 7.22 3.1M
2021-06-04 7.15 7.22 7.11 7.18 2.8M
2021-06-03 7.14 7.20 7.13 7.16 2.5M
2021-06-02 7.17 7.22 7.12 7.21 2.7M
2021-06-01 7.16 7.21 7.14 7.21 3.2M
2021-05-31 7.07 7.16 7.06 7.14 3.9M
2021-05-28 7.17 7.22 7.06 7.11 4.3M
2021-05-27 7.19 7.20 7.14 7.20 2.5M
2021-05-26 7.20 7.21 7.13 7.19 2.5M
2021-05-25 7.14 7.20 7.09 7.18 2.6M
2021-05-24 7.12 7.16 7.05 7.13 2.5M
2021-05-21 7.14 7.15 7.05 7.12 4.0M
2021-05-20 7.15 7.20 7.10 7.16 4.1M
2021-05-19 7.19 7.23 7.13 7.21 2.2M
2021-05-18 7.21 7.22 7.13 7.20 2.9M
2021-05-17 7.15 7.24 7.14 7.21 4.1M
2021-05-14 7.38 7.39 7.11 7.20 6.8M
2021-05-13 7.42 7.42 7.26 7.38 4.8M
2021-05-12 7.46 7.48 7.31 7.46 3.9M
2021-05-11 7.35 7.50 7.30 7.46 8.0M
2021-05-10 7.21 7.39 7.17 7.36 7.1M
2021-05-07 7.23 7.27 7.11 7.22 5.8M
2021-05-06 7.31 7.37 7.19 7.23 5.4M
2021-04-30 7.29 7.32 7.20 7.31 6.8M
2021-04-29 7.33 7.33 7.19 7.27 5.1M
2021-04-28 7.29 7.46 7.22 7.36 7.3M
2021-04-27 7.17 7.38 7.17 7.30 8.8M
2021-04-26 7.22 7.23 6.98 7.10 5.8M
2021-04-23 7.15 7.24 7.07 7.16 5.6M
2021-04-22 7.18 7.20 7.10 7.15 3.7M
2021-04-21 7.11 7.18 7.06 7.17 3.6M
2021-04-20 7.19 7.19 7.10 7.11 3.7M
2021-04-19 7.23 7.26 7.12 7.20 4.2M
2021-04-16 7.16 7.30 7.14 7.26 4.1M
2021-04-15 7.23 7.31 7.13 7.15 3.9M
2021-04-14 7.14 7.24 7.01 7.20 4.4M
2021-04-13 7.08 7.19 7.08 7.13 3.3M
2021-04-12 7.15 7.25 7.08 7.16 2.7M
2021-04-09 7.09 7.16 7.04 7.16 4.5M
2021-04-08 7.15 7.24 7.05 7.15 5.0M
2021-04-07 7.13 7.27 7.08 7.21 5.0M
2021-04-06 7.32 7.36 7.08 7.13 5.6M
2021-04-02 7.52 7.52 7.21 7.27 5.3M
2021-04-01 7.49 7.57 7.26 7.49 7.0M
2021-03-31 7.49 7.58 7.41 7.50 4.9M
2021-03-30 7.37 7.53 7.35 7.50 5.3M
2021-03-29 7.24 7.55 7.24 7.37 8.9M
2021-03-26 7.11 7.31 7.11 7.22 5.0M
2021-03-25 7.08 7.12 7.00 7.11 2.5M
2021-03-24 7.17 7.17 7.09 7.11 1.9M
2021-03-23 7.16 7.19 7.08 7.18 3.1M
2021-03-22 7.08 7.19 6.98 7.19 2.9M
2021-03-19 7.05 7.15 7.00 7.15 5.2M
2021-03-18 7.14 7.15 6.94 7.10 16.5M
2021-03-17 7.08 7.18 7.08 7.14 3.2M
2021-03-16 7.15 7.16 7.06 7.11 2.3M
2021-03-15 7.04 7.17 7.01 7.15 4.8M
2021-03-12 6.74 7.08 6.73 7.05 8.1M
2021-03-11 6.80 6.82 6.70 6.80 2.9M
2021-03-10 6.88 6.96 6.79 6.79 2.7M
2021-03-09 6.81 6.97 6.66 6.95 6.4M
2021-03-08 6.81 6.88 6.73 6.77 2.4M
2021-03-05 6.80 6.87 6.72 6.87 3.1M
2021-03-04 6.81 6.86 6.75 6.82 1.9M
2021-03-03 6.68 6.86 6.68 6.86 4.7M
2021-03-02 6.68 6.78 6.66 6.75 3.4M
2021-03-01 6.70 6.76 6.62 6.67 5.7M
2021-02-26 6.74 6.77 6.66 6.77 3.8M
2021-02-25 6.60 6.78 6.60 6.76 6.3M
2021-02-24 6.62 6.76 6.60 6.64 6.4M
2021-02-23 6.61 6.81 6.58 6.58 9.4M
2021-02-22 6.73 6.77 6.59 6.75 9.0M
2021-02-19 6.60 6.72 6.58 6.68 3.0M
2021-02-18 6.62 6.67 6.54 6.66 6.6M
2021-02-10 6.49 6.64 6.42 6.63 6.2M
2021-02-09 6.22 6.56 6.18 6.56 12.4M
2021-02-08 6.04 6.26 6.04 6.22 6.3M
2021-02-05 6.05 6.09 6.01 6.09 2.6M
2021-02-04 6.09 6.10 5.95 6.01 2.8M
2021-02-03 6.00 6.10 5.95 6.08 3.6M
2021-02-02 6.03 6.11 5.95 6.03 3.1M
2021-02-01 5.88 6.11 5.82 6.05 4.5M
2021-01-29 5.81 5.95 5.77 5.89 2.8M
2021-01-28 5.87 5.89 5.78 5.79 2.3M
2021-01-27 5.85 5.91 5.83 5.88 2.0M
2021-01-26 5.84 5.88 5.82 5.86 1.5M
2021-01-25 5.95 6.00 5.82 5.85 2.8M
2021-01-22 6.02 6.02 5.91 5.95 1.3M
2021-01-21 6.00 6.03 5.97 6.00 1.2M
2021-01-20 6.07 6.10 5.99 6.01 2.2M
2021-01-19 6.00 6.08 6.00 6.07 1.6M
2021-01-18 6.09 6.09 6.01 6.03 1.1M
2021-01-15 6.08 6.09 6.00 6.03 2.4M
2021-01-14 6.09 6.11 6.04 6.06 2.0M
2021-01-13 5.96 6.10 5.91 6.08 4.8M
2021-01-12 5.83 5.97 5.78 5.95 5.0M
2021-01-11 5.92 5.93 5.77 5.84 4.2M
2021-01-08 5.86 5.93 5.80 5.92 3.0M
2021-01-07 6.00 6.00 5.85 5.86 3.6M
2021-01-06 5.98 6.00 5.92 6.00 2.5M
2021-01-05 6.03 6.03 5.92 5.99 3.6M
2021-01-04 6.05 6.06 5.98 6.03 3.3M