Shaanxi Provincial Natural Gas Co Ltd (002267)

002267
🏛️ 중국 →
8.02
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
2023-12-29 7.34 7.36 7.25 7.33 5.2M
2023-12-28 7.37 7.40 7.30 7.36 5.9M
2023-12-27 7.35 7.40 7.30 7.37 2.9M
2023-12-26 7.27 7.40 7.24 7.32 4.0M
2023-12-25 7.30 7.31 7.20 7.27 2.7M
2023-12-22 7.37 7.42 7.29 7.30 4.4M
2023-12-21 7.36 7.36 7.21 7.36 4.4M
2023-12-20 7.41 7.48 7.31 7.33 3.4M
2023-12-19 7.46 7.47 7.32 7.43 4.8M
2023-12-18 7.52 7.57 7.39 7.41 3.9M
2023-12-15 7.54 7.60 7.47 7.50 5.0M
2023-12-14 7.54 7.63 7.51 7.57 6.2M
2023-12-13 7.59 7.70 7.57 7.58 6.6M
2023-12-12 7.65 7.70 7.58 7.64 6.8M
2023-12-11 7.65 7.73 7.53 7.65 12.8M
2023-12-08 7.54 7.67 7.51 7.64 16.3M
2023-12-07 7.40 7.57 7.35 7.51 11.0M
2023-12-06 7.35 7.42 7.33 7.40 4.4M
2023-12-05 7.40 7.47 7.32 7.33 4.2M
2023-12-04 7.36 7.46 7.34 7.42 5.7M
2023-12-01 7.39 7.42 7.31 7.34 5.9M
2023-11-30 7.28 7.40 7.24 7.38 7.4M
2023-11-29 7.31 7.33 7.26 7.27 2.6M
2023-11-28 7.28 7.32 7.21 7.30 4.0M
2023-11-27 7.28 7.31 7.21 7.27 3.3M
2023-11-24 7.31 7.35 7.28 7.29 4.1M
2023-11-23 7.30 7.33 7.24 7.32 4.2M
2023-11-22 7.28 7.33 7.24 7.33 2.9M
2023-11-21 7.29 7.33 7.27 7.30 3.2M
2023-11-20 7.27 7.32 7.24 7.29 3.5M
2023-11-17 7.27 7.29 7.23 7.25 2.5M
2023-11-16 7.32 7.34 7.24 7.25 2.7M
2023-11-15 7.27 7.33 7.25 7.32 4.0M
2023-11-14 7.31 7.32 7.23 7.26 3.6M
2023-11-13 7.36 7.36 7.22 7.31 4.9M
2023-11-10 7.19 7.34 7.12 7.33 8.4M
2023-11-09 7.16 7.20 7.14 7.18 2.7M
2023-11-08 7.24 7.24 7.15 7.18 3.4M
2023-11-07 7.20 7.26 7.16 7.23 3.0M
2023-11-06 7.19 7.22 7.16 7.20 3.3M
2023-11-03 7.16 7.25 7.15 7.18 3.4M
2023-11-02 7.14 7.21 7.11 7.17 2.6M
2023-11-01 7.13 7.18 7.06 7.16 3.8M
2023-10-31 7.21 7.22 7.06 7.13 8.7M
2023-10-30 7.26 7.31 7.24 7.29 3.9M
2023-10-27 7.25 7.32 7.23 7.27 5.1M
2023-10-26 7.16 7.25 7.15 7.25 2.4M
2023-10-25 7.22 7.26 7.18 7.18 4.0M
2023-10-24 6.98 7.24 6.95 7.24 8.0M
2023-10-23 7.01 7.03 6.90 6.94 4.9M
2023-10-20 7.05 7.09 7.00 7.03 2.9M
2023-10-19 7.12 7.19 6.98 7.07 5.3M
2023-10-18 7.26 7.27 7.12 7.14 4.3M
2023-10-17 7.29 7.30 7.21 7.28 4.8M
2023-10-16 7.23 7.34 7.19 7.30 8.0M
2023-10-13 7.19 7.27 7.14 7.21 3.2M
2023-10-12 7.20 7.26 7.18 7.21 3.2M
2023-10-11 7.25 7.25 7.10 7.21 6.3M
2023-10-10 7.29 7.36 7.17 7.22 8.3M
2023-10-09 7.18 7.28 7.16 7.27 6.6M
2023-09-28 7.18 7.22 7.17 7.20 4.4M
2023-09-27 7.15 7.19 7.13 7.16 2.6M
2023-09-26 7.16 7.20 7.14 7.17 2.7M
2023-09-25 7.21 7.28 7.18 7.19 3.5M
2023-09-22 7.21 7.24 7.16 7.22 3.8M
2023-09-21 7.20 7.23 7.16 7.18 3.5M
2023-09-20 7.26 7.26 7.19 7.22 3.2M
2023-09-19 7.25 7.29 7.20 7.26 4.0M
2023-09-18 7.23 7.25 7.14 7.23 3.7M
2023-09-15 7.28 7.31 7.21 7.26 4.3M
2023-09-14 7.25 7.29 7.23 7.27 4.5M
2023-09-13 7.21 7.28 7.19 7.25 5.6M
2023-09-12 7.20 7.26 7.20 7.22 3.7M
2023-09-11 7.13 7.23 7.10 7.21 6.2M
2023-09-08 7.16 7.16 7.10 7.11 3.7M
2023-09-07 7.18 7.23 7.14 7.14 5.4M
2023-09-06 7.19 7.22 7.16 7.18 4.3M
2023-09-05 7.19 7.23 7.16 7.21 5.7M
2023-09-04 7.14 7.22 7.13 7.20 7.9M
2023-09-01 7.08 7.16 7.04 7.14 8.2M
2023-08-31 7.09 7.12 7.02 7.07 9.5M
2023-08-30 7.27 7.32 7.09 7.10 22.7M
2023-08-29 7.58 7.58 7.26 7.32 33.9M
2023-08-28 7.91 7.96 7.67 7.70 13.6M
2023-08-25 7.54 7.74 7.52 7.61 8.2M
2023-08-24 7.64 7.68 7.53 7.56 6.2M
2023-08-23 7.69 7.80 7.63 7.64 6.8M
2023-08-22 7.78 7.83 7.60 7.69 6.6M
2023-08-21 7.65 7.93 7.63 7.79 13.8M
2023-08-18 7.60 7.74 7.58 7.63 5.3M
2023-08-17 7.51 7.65 7.46 7.63 6.8M
2023-08-16 7.62 7.63 7.53 7.55 3.8M
2023-08-15 7.76 7.77 7.58 7.64 6.5M
2023-08-14 7.61 7.77 7.41 7.77 12.4M
2023-08-11 7.98 7.98 7.73 7.75 19.0M
2023-08-10 7.85 8.03 7.84 8.03 14.1M
2023-08-09 7.77 7.93 7.76 7.77 7.3M
2023-08-08 7.75 7.84 7.66 7.80 6.0M
2023-08-07 7.78 7.84 7.67 7.75 6.6M
2023-08-04 7.89 7.94 7.76 7.80 6.1M
2023-08-03 7.87 7.91 7.81 7.86 3.7M
2023-08-02 7.90 7.92 7.86 7.88 4.1M
2023-08-01 7.89 7.95 7.86 7.93 7.1M
2023-07-31 7.91 7.95 7.85 7.89 5.7M
2023-07-28 7.84 7.90 7.78 7.90 4.2M
2023-07-27 7.79 7.90 7.79 7.84 4.3M
2023-07-26 7.75 7.86 7.75 7.83 5.1M
2023-07-25 7.75 7.80 7.70 7.76 4.5M
2023-07-24 7.65 7.74 7.62 7.73 3.8M
2023-07-21 7.68 7.72 7.61 7.66 4.2M
2023-07-20 7.77 7.83 7.65 7.68 5.1M
2023-07-19 7.76 7.81 7.72 7.78 3.4M
2023-07-18 7.77 7.79 7.68 7.75 5.3M
2023-07-17 7.76 7.79 7.68 7.77 7.3M
2023-07-14 7.85 7.85 7.73 7.81 8.5M
2023-07-13 8.00 8.12 7.99 8.09 8.6M
2023-07-12 8.03 8.07 7.96 8.00 5.5M
2023-07-11 8.01 8.06 7.94 8.04 5.4M
2023-07-10 7.97 8.05 7.92 8.01 6.6M
2023-07-07 7.85 7.98 7.84 7.97 5.4M
2023-07-06 7.89 7.90 7.83 7.86 2.6M
2023-07-05 7.88 7.95 7.85 7.88 4.5M
2023-07-04 7.95 7.95 7.86 7.88 4.9M
2023-07-03 7.95 8.07 7.92 7.95 7.9M
2023-06-30 7.88 8.04 7.85 7.92 7.6M
2023-06-29 7.92 8.00 7.87 7.89 5.7M
2023-06-28 7.87 7.96 7.85 7.95 6.7M
2023-06-27 7.78 7.90 7.71 7.86 5.8M
2023-06-26 7.75 7.83 7.68 7.77 7.5M
2023-06-21 7.75 7.85 7.74 7.75 4.2M
2023-06-20 7.86 7.87 7.77 7.78 4.3M
2023-06-19 7.86 7.93 7.80 7.85 8.6M
2023-06-16 7.76 8.03 7.76 7.88 10.5M
2023-06-15 7.65 7.78 7.63 7.76 4.6M
2023-06-14 7.67 7.70 7.64 7.65 3.1M
2023-06-13 7.63 7.68 7.61 7.63 4.1M
2023-06-12 7.64 7.69 7.63 7.63 2.9M
2023-06-09 7.62 7.71 7.60 7.66 3.2M
2023-06-08 7.58 7.67 7.58 7.65 2.5M
2023-06-07 7.62 7.66 7.54 7.61 3.9M
2023-06-06 7.75 7.77 7.57 7.57 7.2M
2023-06-05 7.72 7.79 7.66 7.77 4.2M
2023-06-02 7.77 7.83 7.72 7.72 5.2M
2023-06-01 7.85 7.85 7.76 7.77 5.2M
2023-05-31 7.96 7.96 7.80 7.86 5.9M
2023-05-30 7.85 7.97 7.81 7.96 6.3M
2023-05-29 7.79 7.92 7.77 7.89 6.9M
2023-05-26 7.70 7.86 7.60 7.80 6.2M
2023-05-25 7.64 7.80 7.60 7.76 8.0M
2023-05-24 7.65 7.75 7.63 7.64 4.8M
2023-05-23 7.81 7.82 7.66 7.68 5.9M
2023-05-22 7.77 7.84 7.74 7.80 3.9M
2023-05-19 7.88 7.88 7.75 7.77 7.4M
2023-05-18 7.95 7.95 7.85 7.85 7.9M
2023-05-17 7.90 7.93 7.75 7.89 6.9M
2023-05-16 8.02 8.06 7.87 7.91 9.3M
2023-05-15 8.02 8.07 7.89 8.01 12.0M
2023-05-12 7.90 8.07 7.90 8.00 12.3M
2023-05-11 7.89 7.98 7.85 7.96 7.8M
2023-05-10 7.82 7.92 7.80 7.89 7.4M
2023-05-09 7.84 8.02 7.81 7.86 14.8M
2023-05-08 7.90 8.16 7.84 7.85 21.5M
2023-05-05 7.81 7.90 7.72 7.88 13.3M
2023-05-04 7.59 7.81 7.59 7.76 12.2M
2023-04-28 7.65 7.65 7.55 7.65 6.5M
2023-04-27 7.62 7.70 7.58 7.65 7.2M
2023-04-26 7.40 7.66 7.38 7.62 9.6M
2023-04-25 7.51 7.56 7.34 7.42 5.6M
2023-04-24 7.47 7.54 7.41 7.48 4.6M
2023-04-21 7.57 7.63 7.41 7.49 5.2M
2023-04-20 7.53 7.60 7.46 7.59 5.3M
2023-04-19 7.57 7.62 7.52 7.53 5.5M
2023-04-18 7.60 7.62 7.54 7.57 4.9M
2023-04-17 7.61 7.68 7.58 7.59 7.6M
2023-04-14 7.47 7.61 7.47 7.60 11.1M
2023-04-13 7.50 7.63 7.46 7.48 6.8M
2023-04-12 7.39 7.57 7.36 7.50 10.7M
2023-04-11 7.35 7.39 7.29 7.39 3.8M
2023-04-10 7.38 7.41 7.32 7.34 4.5M
2023-04-07 7.35 7.41 7.33 7.40 4.4M
2023-04-06 7.38 7.39 7.31 7.36 3.5M
2023-04-04 7.36 7.41 7.35 7.38 4.7M
2023-04-03 7.28 7.41 7.25 7.37 7.9M
2023-03-31 7.24 7.29 7.21 7.25 4.5M
2023-03-30 7.18 7.27 7.15 7.27 4.9M
2023-03-29 7.35 7.37 7.17 7.19 6.8M
2023-03-28 7.22 7.43 7.20 7.36 10.0M
2023-03-27 7.16 7.21 7.14 7.18 3.7M
2023-03-24 7.23 7.25 7.17 7.17 2.5M
2023-03-23 7.22 7.23 7.15 7.21 3.4M
2023-03-22 7.20 7.23 7.17 7.20 3.0M
2023-03-21 7.13 7.20 7.12 7.18 5.3M
2023-03-20 7.18 7.22 7.13 7.15 4.0M
2023-03-17 7.22 7.28 7.16 7.16 3.8M
2023-03-16 7.24 7.30 7.19 7.20 3.5M
2023-03-15 7.17 7.31 7.17 7.29 4.5M
2023-03-14 7.24 7.24 7.11 7.18 7.2M
2023-03-13 7.17 7.25 7.12 7.24 4.4M
2023-03-10 7.28 7.30 7.16 7.17 5.0M
2023-03-09 7.34 7.34 7.27 7.32 2.8M
2023-03-08 7.30 7.35 7.26 7.30 4.4M
2023-03-07 7.37 7.44 7.32 7.34 6.9M
2023-03-06 7.37 7.40 7.35 7.38 4.8M
2023-03-03 7.34 7.38 7.30 7.37 6.3M
2023-03-02 7.33 7.37 7.31 7.34 5.3M
2023-03-01 7.33 7.34 7.28 7.33 3.6M
2023-02-28 7.33 7.34 7.25 7.32 4.4M
2023-02-27 7.28 7.36 7.24 7.33 7.1M
2023-02-24 7.25 7.29 7.22 7.28 4.5M
2023-02-23 7.25 7.27 7.21 7.24 3.1M
2023-02-22 7.24 7.26 7.21 7.24 3.1M
2023-02-21 7.20 7.26 7.17 7.24 3.9M
2023-02-20 7.14 7.20 7.08 7.19 5.0M
2023-02-17 7.13 7.19 7.12 7.15 4.0M
2023-02-16 7.32 7.32 7.09 7.14 9.1M
2023-02-15 7.33 7.34 7.28 7.28 4.3M
2023-02-14 7.31 7.32 7.26 7.31 5.4M
2023-02-13 7.31 7.31 7.25 7.30 5.0M
2023-02-10 7.24 7.25 7.20 7.25 4.6M
2023-02-09 7.18 7.24 7.14 7.24 4.0M
2023-02-08 7.26 7.27 7.19 7.20 4.1M
2023-02-07 7.24 7.26 7.18 7.25 4.6M
2023-02-06 7.23 7.25 7.17 7.20 3.9M
2023-02-03 7.32 7.32 7.18 7.21 5.2M
2023-02-02 7.31 7.32 7.26 7.30 5.0M
2023-02-01 7.33 7.33 7.25 7.31 7.3M
2023-01-31 7.24 7.30 7.23 7.29 4.2M
2023-01-30 7.28 7.32 7.25 7.28 6.2M
2023-01-20 7.23 7.28 7.20 7.27 4.6M
2023-01-19 7.25 7.25 7.18 7.21 2.3M
2023-01-18 7.23 7.26 7.18 7.22 2.7M
2023-01-17 7.19 7.20 7.14 7.20 2.9M
2023-01-16 7.10 7.18 7.07 7.18 3.4M
2023-01-13 7.08 7.12 7.04 7.10 2.6M
2023-01-12 7.12 7.13 7.03 7.06 2.6M
2023-01-11 7.14 7.15 7.06 7.12 2.9M
2023-01-10 7.17 7.17 7.07 7.08 2.5M
2023-01-09 7.21 7.22 7.10 7.13 4.9M
2023-01-06 7.24 7.29 7.18 7.21 2.9M
2023-01-05 7.21 7.28 7.17 7.22 6.5M
2023-01-04 7.22 7.23 7.17 7.21 3.2M
2023-01-03 7.20 7.25 7.18 7.23 3.2M