Guangdong Electric Power Development Co Ltd (000539)

000539
🏛️ 중국 →
4.64
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 5.43 5.58 5.37 5.55 26.1M
2022-12-29 5.41 5.55 5.32 5.43 28.1M
2022-12-28 5.21 5.60 5.17 5.46 46.5M
2022-12-27 5.28 5.29 5.12 5.25 22.8M
2022-12-26 5.11 5.32 5.10 5.28 30.4M
2022-12-23 4.98 5.16 4.92 5.08 21.2M
2022-12-22 5.04 5.06 4.86 4.88 14.6M
2022-12-21 5.01 5.10 4.92 5.05 15.9M
2022-12-20 4.90 5.05 4.90 5.02 13.2M
2022-12-19 5.11 5.12 4.89 4.93 20.7M
2022-12-16 5.04 5.22 5.04 5.10 22.8M
2022-12-15 5.08 5.20 5.00 5.12 22.0M
2022-12-14 5.09 5.19 5.03 5.10 23.1M
2022-12-13 5.23 5.24 5.05 5.12 28.0M
2022-12-12 5.35 5.36 5.14 5.19 25.8M
2022-12-09 5.43 5.49 5.30 5.34 19.7M
2022-12-08 5.53 5.56 5.42 5.42 14.6M
2022-12-07 5.57 5.64 5.41 5.53 33.4M
2022-12-06 5.69 5.86 5.56 5.62 36.4M
2022-12-05 5.55 5.64 5.51 5.59 21.1M
2022-12-02 5.60 5.63 5.50 5.59 22.6M
2022-12-01 5.80 5.80 5.50 5.61 47.5M
2022-11-30 5.82 5.82 5.62 5.66 42.2M
2022-11-29 5.85 5.93 5.59 5.83 62.2M
2022-11-28 5.45 6.08 5.43 6.03 68.5M
2022-11-25 5.55 5.65 5.40 5.53 31.7M
2022-11-24 5.31 5.58 5.26 5.54 53.0M
2022-11-23 5.16 5.45 5.11 5.32 37.9M
2022-11-22 5.32 5.35 5.11 5.14 19.9M
2022-11-21 5.18 5.32 5.03 5.24 38.3M
2022-11-18 4.99 5.25 4.97 5.17 51.4M
2022-11-17 4.91 5.13 4.84 4.99 61.7M
2022-11-16 5.32 5.32 4.99 5.01 88.5M
2022-11-15 4.79 4.86 4.75 4.84 11.4M
2022-11-14 4.78 4.89 4.77 4.78 12.5M
2022-11-11 4.91 4.94 4.79 4.82 14.2M
2022-11-10 4.86 4.91 4.74 4.82 17.3M
2022-11-09 4.76 4.89 4.73 4.85 16.9M
2022-11-08 4.76 4.79 4.70 4.75 12.9M
2022-11-07 4.88 4.89 4.75 4.79 22.7M
2022-11-04 4.65 4.96 4.61 4.87 36.8M
2022-11-03 4.56 4.57 4.49 4.55 14.6M
2022-11-02 4.51 4.58 4.41 4.58 19.9M
2022-11-01 4.37 4.54 4.37 4.51 23.4M
2022-10-31 4.46 4.49 4.31 4.37 22.6M
2022-10-28 4.83 4.85 4.46 4.52 28.9M
2022-10-27 4.98 5.00 4.81 4.84 29.3M
2022-10-26 5.03 5.09 4.96 5.01 32.2M
2022-10-25 5.12 5.12 4.90 5.02 26.1M
2022-10-24 5.20 5.30 5.07 5.10 47.8M
2022-10-21 4.74 5.21 4.73 5.21 43.4M
2022-10-20 4.77 4.88 4.70 4.74 18.1M
2022-10-19 4.83 4.89 4.73 4.76 20.7M
2022-10-18 4.96 5.09 4.85 4.90 18.2M
2022-10-17 4.89 4.97 4.69 4.94 22.9M
2022-10-14 4.84 5.01 4.76 4.94 25.6M
2022-10-13 4.59 4.94 4.56 4.86 35.4M
2022-10-12 4.57 4.60 4.44 4.60 17.1M
2022-10-11 4.43 4.66 4.38 4.59 20.0M
2022-10-10 4.52 4.56 4.40 4.42 11.3M
2022-09-30 4.59 4.61 4.45 4.46 12.2M
2022-09-29 4.73 4.76 4.54 4.59 11.9M
2022-09-28 4.79 4.84 4.60 4.66 20.5M
2022-09-27 4.78 4.86 4.68 4.79 17.0M
2022-09-26 4.95 5.00 4.75 4.80 21.4M
2022-09-23 5.05 5.20 4.87 4.96 28.4M
2022-09-22 5.15 5.23 5.02 5.07 25.7M
2022-09-21 5.03 5.28 4.97 5.22 40.4M
2022-09-20 5.08 5.14 5.01 5.08 26.4M
2022-09-19 5.10 5.23 4.98 5.09 32.3M
2022-09-16 5.17 5.25 4.92 5.09 39.5M
2022-09-15 5.42 5.44 5.05 5.11 50.1M
2022-09-14 5.39 5.61 5.34 5.38 53.4M
2022-09-13 5.63 5.73 5.45 5.54 74.0M
2022-09-09 5.66 5.96 5.55 5.71 118.6M
2022-09-08 5.22 5.79 5.11 5.79 133.5M
2022-09-07 4.93 5.38 4.83 5.26 78.8M
2022-09-06 4.73 4.91 4.66 4.90 38.8M
2022-09-05 4.65 4.77 4.59 4.73 33.8M
2022-09-02 4.51 4.72 4.48 4.69 35.2M
2022-09-01 4.53 4.55 4.44 4.46 16.3M
2022-08-31 4.55 4.56 4.40 4.48 35.7M
2022-08-30 4.60 4.65 4.51 4.57 22.6M
2022-08-29 4.61 4.65 4.54 4.57 25.3M
2022-08-26 4.60 4.78 4.54 4.67 42.3M
2022-08-25 4.55 4.71 4.51 4.63 38.6M
2022-08-24 4.60 4.67 4.51 4.52 32.3M
2022-08-23 4.53 4.67 4.48 4.65 51.1M
2022-08-22 4.53 4.69 4.52 4.56 55.4M
2022-08-19 4.35 4.58 4.30 4.53 65.1M
2022-08-18 4.48 4.55 4.36 4.37 46.0M
2022-08-17 4.33 4.60 4.30 4.54 90.4M
2022-08-16 4.32 4.35 4.26 4.30 37.6M
2022-08-15 4.25 4.30 4.17 4.25 35.4M
2022-08-12 4.09 4.20 4.06 4.17 35.3M
2022-08-11 4.05 4.09 4.04 4.08 17.8M
2022-08-10 4.06 4.08 4.02 4.04 17.3M
2022-08-09 4.10 4.13 4.05 4.07 21.2M
2022-08-08 4.06 4.15 4.04 4.13 23.6M
2022-08-05 4.09 4.10 4.02 4.09 24.8M
2022-08-04 4.05 4.11 4.04 4.10 20.1M
2022-08-03 4.05 4.15 4.02 4.03 27.5M
2022-08-02 4.26 4.28 4.06 4.09 42.0M
2022-08-01 4.40 4.41 4.25 4.31 31.0M
2022-07-29 4.30 4.45 4.27 4.40 58.2M
2022-07-28 4.26 4.32 4.25 4.29 30.2M
2022-07-27 4.25 4.26 4.21 4.25 22.8M
2022-07-26 4.30 4.31 4.21 4.25 30.1M
2022-07-25 4.37 4.40 4.24 4.29 36.0M
2022-07-22 4.32 4.39 4.24 4.28 38.5M
2022-07-21 4.45 4.46 4.32 4.33 33.2M
2022-07-20 4.50 4.50 4.40 4.45 31.5M
2022-07-19 4.58 4.58 4.43 4.48 29.3M
2022-07-18 4.40 4.60 4.38 4.53 46.3M
2022-07-15 4.53 4.58 4.34 4.36 65.7M
2022-07-14 4.76 4.78 4.64 4.67 49.5M
2022-07-13 4.71 4.85 4.70 4.81 61.1M
2022-07-12 4.92 4.95 4.71 4.76 105.9M
2022-07-11 4.96 5.28 4.78 4.97 173.1M
2022-07-08 4.52 4.96 4.45 4.96 97.0M
2022-07-07 4.43 4.57 4.42 4.51 40.3M
2022-07-06 4.39 4.58 4.34 4.39 37.5M
2022-07-05 4.33 4.52 4.31 4.42 50.5M
2022-07-04 4.18 4.36 4.13 4.33 37.8M
2022-07-01 4.20 4.30 4.20 4.24 20.2M
2022-06-30 4.24 4.25 4.18 4.20 22.4M
2022-06-29 4.34 4.35 4.22 4.22 24.6M
2022-06-28 4.28 4.36 4.27 4.32 22.7M
2022-06-27 4.28 4.30 4.26 4.28 14.3M
2022-06-24 4.28 4.31 4.24 4.28 14.1M
2022-06-23 4.27 4.31 4.21 4.28 18.4M
2022-06-22 4.34 4.37 4.27 4.27 16.9M
2022-06-21 4.42 4.51 4.30 4.35 31.2M
2022-06-20 4.19 4.48 4.16 4.42 51.7M
2022-06-17 4.18 4.21 4.13 4.19 17.2M
2022-06-16 4.22 4.25 4.17 4.22 21.1M
2022-06-15 4.23 4.32 4.16 4.25 35.3M
2022-06-14 4.19 4.25 4.10 4.23 27.3M
2022-06-13 4.41 4.49 4.11 4.22 63.9M
2022-06-10 4.42 4.73 4.39 4.51 33.6M
2022-06-09 4.59 4.67 4.45 4.46 21.8M
2022-06-08 4.60 4.75 4.49 4.61 28.2M
2022-06-07 4.61 4.62 4.47 4.52 17.2M
2022-06-06 4.65 4.65 4.54 4.59 17.4M
2022-06-02 4.61 4.77 4.56 4.65 16.4M
2022-06-01 4.60 4.66 4.53 4.64 18.7M
2022-05-31 4.53 4.70 4.50 4.62 25.5M
2022-05-30 4.54 4.55 4.40 4.49 11.4M
2022-05-27 4.56 4.59 4.46 4.51 15.4M
2022-05-26 4.49 4.58 4.47 4.57 19.5M
2022-05-25 4.29 4.47 4.28 4.47 14.8M
2022-05-24 4.44 4.51 4.31 4.32 15.1M
2022-05-23 4.39 4.46 4.37 4.43 14.9M
2022-05-20 4.37 4.45 4.32 4.39 13.0M
2022-05-19 4.23 4.39 4.17 4.37 18.7M
2022-05-18 4.25 4.41 4.20 4.29 19.4M
2022-05-17 4.41 4.42 4.22 4.25 15.5M
2022-05-16 4.41 4.43 4.31 4.41 15.8M
2022-05-13 4.46 4.47 4.32 4.40 13.6M
2022-05-12 4.48 4.58 4.30 4.39 29.5M
2022-05-11 4.31 4.50 4.24 4.40 30.7M
2022-05-10 4.02 4.27 3.98 4.26 24.6M
2022-05-09 4.03 4.12 4.01 4.07 12.1M
2022-05-06 4.23 4.27 4.00 4.08 23.5M
2022-05-05 4.30 4.43 4.26 4.34 15.9M
2022-04-29 4.20 4.39 4.12 4.32 18.5M
2022-04-28 4.32 4.35 4.11 4.15 23.5M
2022-04-27 4.01 4.48 3.90 4.36 29.6M
2022-04-26 4.13 4.18 3.91 4.09 26.5M
2022-04-25 4.38 4.43 4.14 4.18 29.2M
2022-04-22 4.09 4.51 4.01 4.50 46.2M
2022-04-21 4.27 4.27 4.07 4.10 13.7M
2022-04-20 4.40 4.45 4.25 4.26 13.1M
2022-04-19 4.30 4.45 4.28 4.39 18.0M
2022-04-18 4.31 4.33 4.14 4.27 22.0M
2022-04-15 4.36 4.44 4.26 4.35 20.9M
2022-04-14 4.31 4.46 4.27 4.39 14.9M
2022-04-13 4.39 4.40 4.25 4.26 13.2M
2022-04-12 4.38 4.47 4.18 4.43 20.9M
2022-04-11 4.55 4.63 4.36 4.39 16.1M
2022-04-08 4.51 4.60 4.42 4.54 12.6M
2022-04-07 4.64 4.68 4.51 4.51 15.5M
2022-04-06 4.68 4.70 4.62 4.67 13.8M
2022-04-01 4.72 4.73 4.61 4.69 17.0M
2022-03-31 4.66 4.82 4.64 4.78 16.2M
2022-03-30 4.63 4.72 4.60 4.68 12.9M
2022-03-29 4.65 4.68 4.61 4.67 12.2M
2022-03-28 4.66 4.69 4.51 4.62 14.4M
2022-03-25 4.58 4.69 4.56 4.59 16.5M
2022-03-24 4.67 4.71 4.59 4.62 16.7M
2022-03-23 4.78 4.86 4.68 4.71 19.9M
2022-03-22 4.82 4.82 4.62 4.73 18.8M
2022-03-21 4.91 4.93 4.72 4.77 17.0M
2022-03-18 4.90 5.06 4.81 4.91 21.3M
2022-03-17 4.59 4.98 4.57 4.86 35.1M
2022-03-16 4.46 4.63 4.30 4.60 32.7M
2022-03-15 4.87 4.90 4.41 4.42 49.0M
2022-03-14 5.26 5.28 4.89 4.90 40.2M
2022-03-11 5.39 5.45 5.23 5.34 31.9M
2022-03-10 5.43 5.57 5.20 5.54 53.0M
2022-03-09 5.30 5.47 5.06 5.33 39.7M
2022-03-08 5.44 5.55 5.20 5.25 39.7M
2022-03-07 5.44 5.62 5.39 5.44 26.7M
2022-03-04 5.47 5.60 5.31 5.48 39.5M
2022-03-03 5.42 5.64 5.38 5.59 57.6M
2022-03-02 5.40 5.45 5.25 5.37 30.3M
2022-03-01 5.50 5.55 5.28 5.41 49.4M
2022-02-28 5.22 5.56 5.17 5.47 87.0M
2022-02-25 4.78 5.17 4.70 5.17 64.1M
2022-02-24 4.76 4.97 4.63 4.70 25.9M
2022-02-23 4.86 4.90 4.70 4.81 20.7M
2022-02-22 4.96 4.98 4.82 4.87 15.6M
2022-02-21 4.94 4.99 4.85 4.97 16.9M
2022-02-18 4.88 5.11 4.83 4.94 21.8M
2022-02-17 4.91 4.97 4.82 4.94 22.7M
2022-02-16 4.93 5.12 4.82 4.90 21.3M
2022-02-15 4.91 4.95 4.81 4.84 18.7M
2022-02-14 5.17 5.24 4.90 4.94 28.5M
2022-02-11 5.33 5.39 5.20 5.21 26.4M
2022-02-10 5.33 5.36 5.16 5.34 48.6M
2022-02-09 4.90 5.36 4.80 5.36 55.3M
2022-02-08 4.85 4.93 4.72 4.87 18.0M
2022-02-07 4.89 4.93 4.83 4.86 14.6M
2022-01-28 4.89 4.93 4.72 4.79 15.9M
2022-01-27 4.90 4.95 4.83 4.88 17.2M
2022-01-26 4.65 4.97 4.61 4.95 25.2M
2022-01-25 5.09 5.12 4.73 4.75 29.1M
2022-01-24 5.13 5.15 5.01 5.13 21.6M
2022-01-21 4.97 5.35 4.97 5.13 41.8M
2022-01-20 5.12 5.15 4.95 5.00 19.9M
2022-01-19 5.06 5.13 4.98 5.10 17.9M
2022-01-18 4.99 5.32 4.91 5.12 50.9M
2022-01-17 5.02 5.09 4.90 4.92 23.1M
2022-01-14 5.09 5.20 4.97 5.06 32.2M
2022-01-13 5.18 5.19 5.08 5.10 14.4M
2022-01-12 5.21 5.28 5.12 5.18 17.1M
2022-01-11 5.30 5.50 5.20 5.23 32.0M
2022-01-10 5.08 5.36 5.00 5.29 35.3M
2022-01-07 5.32 5.38 5.12 5.15 36.4M
2022-01-06 5.34 5.45 5.25 5.28 40.2M
2022-01-05 5.75 5.75 5.38 5.40 38.4M
2022-01-04 6.24 6.31 5.73 5.79 49.8M