Guangdong Electric Power Development Co Ltd (000539)

000539
🏛️ Chine →
4.64
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 4.89 4.91 4.86 4.89 18.0M
2023-12-28 4.85 4.90 4.83 4.90 20.6M
2023-12-27 4.84 4.86 4.78 4.84 16.7M
2023-12-26 4.87 4.93 4.80 4.81 15.1M
2023-12-25 4.89 4.90 4.85 4.87 13.5M
2023-12-22 4.97 4.97 4.90 4.92 17.3M
2023-12-21 4.96 5.01 4.91 4.96 22.2M
2023-12-20 4.95 5.07 4.95 5.00 23.5M
2023-12-19 5.02 5.03 4.89 4.98 27.2M
2023-12-18 5.09 5.11 5.01 5.02 16.3M
2023-12-15 5.20 5.24 5.08 5.09 27.1M
2023-12-14 5.15 5.25 5.10 5.20 28.6M
2023-12-13 5.22 5.27 5.14 5.15 25.3M
2023-12-12 5.18 5.29 5.15 5.24 31.5M
2023-12-11 5.05 5.23 4.94 5.18 48.6M
2023-12-08 5.06 5.14 5.04 5.05 29.8M
2023-12-07 5.06 5.09 5.02 5.06 14.5M
2023-12-06 5.00 5.09 4.96 5.06 20.7M
2023-12-05 5.13 5.18 5.05 5.06 26.0M
2023-12-04 5.12 5.15 5.10 5.13 15.1M
2023-12-01 5.12 5.15 5.07 5.14 16.6M
2023-11-30 5.11 5.16 5.08 5.11 20.0M
2023-11-29 5.19 5.20 5.07 5.10 30.1M
2023-11-28 5.23 5.25 5.17 5.19 19.1M
2023-11-27 5.24 5.28 5.18 5.24 20.4M
2023-11-24 5.29 5.32 5.23 5.27 18.2M
2023-11-23 5.28 5.31 5.25 5.30 16.8M
2023-11-22 5.37 5.40 5.29 5.29 23.6M
2023-11-21 5.41 5.43 5.35 5.36 28.1M
2023-11-20 5.37 5.43 5.35 5.39 22.1M
2023-11-17 5.36 5.42 5.36 5.38 17.5M
2023-11-16 5.41 5.44 5.36 5.39 21.9M
2023-11-15 5.47 5.49 5.41 5.43 32.1M
2023-11-14 5.40 5.60 5.39 5.44 69.8M
2023-11-13 5.52 5.62 5.28 5.46 62.8M
2023-11-10 5.41 5.49 5.15 5.47 57.7M
2023-11-09 5.32 5.55 5.30 5.41 57.1M
2023-11-08 5.32 5.39 5.30 5.33 18.9M
2023-11-07 5.33 5.36 5.30 5.34 20.1M
2023-11-06 5.35 5.41 5.30 5.34 32.2M
2023-11-03 5.30 5.47 5.29 5.39 21.7M
2023-11-02 5.38 5.38 5.30 5.30 15.4M
2023-11-01 5.36 5.40 5.29 5.37 20.3M
2023-10-31 5.44 5.47 5.31 5.36 19.9M
2023-10-30 5.45 5.50 5.36 5.42 21.5M
2023-10-27 5.45 5.56 5.41 5.47 25.0M
2023-10-26 5.28 5.50 5.23 5.47 34.2M
2023-10-25 5.42 5.44 5.29 5.30 23.8M
2023-10-24 5.36 5.42 5.30 5.39 20.5M
2023-10-23 5.50 5.50 5.29 5.33 19.4M
2023-10-20 5.46 5.54 5.41 5.49 14.3M
2023-10-19 5.53 5.58 5.48 5.49 15.8M
2023-10-18 5.63 5.65 5.53 5.55 15.6M
2023-10-17 5.70 5.75 5.62 5.65 15.7M
2023-10-16 5.71 5.75 5.64 5.68 16.6M
2023-10-13 5.85 5.95 5.66 5.70 23.0M
2023-10-12 5.84 5.86 5.78 5.82 17.7M
2023-10-11 5.95 6.00 5.80 5.82 22.3M
2023-10-10 6.02 6.04 5.92 5.93 20.0M
2023-10-09 5.97 6.03 5.96 6.00 20.4M
2023-09-28 6.00 6.02 5.94 5.97 18.0M
2023-09-27 6.03 6.12 5.94 5.95 26.4M
2023-09-26 6.02 6.07 5.98 6.03 15.5M
2023-09-25 6.08 6.09 5.98 6.02 25.8M
2023-09-22 6.14 6.19 6.05 6.10 23.0M
2023-09-21 6.12 6.20 6.10 6.12 16.0M
2023-09-20 6.25 6.26 6.13 6.15 16.0M
2023-09-19 6.26 6.29 6.21 6.24 11.3M
2023-09-18 6.19 6.30 6.15 6.28 24.2M
2023-09-15 6.36 6.37 6.14 6.22 29.3M
2023-09-14 6.36 6.43 6.28 6.35 18.6M
2023-09-13 6.28 6.42 6.28 6.34 26.2M
2023-09-12 6.30 6.45 6.27 6.31 25.8M
2023-09-11 6.38 6.46 6.27 6.31 28.6M
2023-09-08 6.22 6.56 6.22 6.45 32.5M
2023-09-07 6.32 6.34 6.23 6.24 17.8M
2023-09-06 6.39 6.42 6.30 6.34 17.5M
2023-09-05 6.38 6.55 6.33 6.43 35.7M
2023-09-04 6.35 6.42 6.18 6.39 28.1M
2023-09-01 6.29 6.38 6.27 6.36 20.5M
2023-08-31 6.36 6.48 6.24 6.29 19.3M
2023-08-30 6.39 6.50 6.28 6.36 19.1M
2023-08-29 6.33 6.43 6.28 6.41 16.6M
2023-08-28 6.63 6.70 6.31 6.33 28.5M
2023-08-25 6.31 6.43 6.24 6.36 19.8M
2023-08-24 6.42 6.60 6.31 6.35 24.2M
2023-08-23 6.80 6.80 6.40 6.42 41.0M
2023-08-22 6.97 7.03 6.71 6.83 25.1M
2023-08-21 7.05 7.17 6.96 6.97 13.7M
2023-08-18 7.19 7.27 7.12 7.13 10.4M
2023-08-17 7.28 7.31 7.10 7.22 16.5M
2023-08-16 7.27 7.32 7.12 7.29 21.6M
2023-08-15 7.22 7.35 7.19 7.28 27.1M
2023-08-14 7.00 7.26 6.98 7.23 27.9M
2023-08-11 7.08 7.10 6.93 7.01 16.1M
2023-08-10 7.08 7.15 7.05 7.08 8.3M
2023-08-09 7.06 7.13 7.03 7.12 13.6M
2023-08-08 7.19 7.30 7.07 7.10 19.0M
2023-08-07 7.05 7.20 7.02 7.20 27.7M
2023-08-04 7.25 7.30 7.08 7.10 31.8M
2023-08-03 7.21 7.33 7.15 7.25 19.3M
2023-08-02 7.21 7.34 7.12 7.22 27.8M
2023-08-01 7.12 7.39 7.02 7.28 47.6M
2023-07-31 7.12 7.17 7.00 7.17 30.6M
2023-07-28 7.08 7.15 6.84 7.11 32.2M
2023-07-27 7.08 7.16 7.05 7.11 18.8M
2023-07-26 7.21 7.24 7.06 7.11 26.7M
2023-07-25 7.25 7.30 7.12 7.26 33.2M
2023-07-24 7.13 7.37 7.06 7.29 25.7M
2023-07-21 7.10 7.19 7.02 7.18 25.7M
2023-07-20 7.15 7.22 7.07 7.10 26.2M
2023-07-19 7.28 7.34 7.10 7.14 35.8M
2023-07-18 7.43 7.46 7.27 7.28 31.2M
2023-07-17 7.43 7.52 7.38 7.46 27.1M
2023-07-14 7.41 7.57 7.25 7.49 50.8M
2023-07-13 7.48 7.59 7.37 7.46 52.6M
2023-07-12 7.45 7.74 7.25 7.64 85.6M
2023-07-11 7.68 7.69 7.34 7.52 83.0M
2023-07-10 7.99 8.24 7.71 7.84 139.4M
2023-07-07 7.35 7.65 7.35 7.49 55.1M
2023-07-06 7.34 7.48 7.31 7.34 29.5M
2023-07-05 7.42 7.65 7.31 7.36 40.8M
2023-07-04 7.59 7.59 7.43 7.51 33.5M
2023-07-03 7.33 7.68 7.33 7.61 75.4M
2023-06-30 7.30 7.37 7.18 7.30 40.2M
2023-06-29 7.55 7.58 7.24 7.26 66.0M
2023-06-28 7.47 7.98 7.42 7.58 73.2M
2023-06-27 7.75 7.75 7.28 7.61 73.9M
2023-06-26 7.07 7.80 7.04 7.75 112.1M
2023-06-21 7.07 7.43 7.01 7.09 66.0M
2023-06-20 7.04 7.15 6.96 7.12 54.0M
2023-06-19 6.70 7.10 6.65 7.08 79.0M
2023-06-16 6.83 6.84 6.61 6.73 49.2M
2023-06-15 6.59 6.84 6.59 6.83 48.2M
2023-06-14 6.83 6.84 6.56 6.58 47.2M
2023-06-13 6.80 6.86 6.70 6.85 33.6M
2023-06-12 6.99 7.10 6.78 6.80 47.1M
2023-06-09 6.88 7.14 6.81 7.04 50.0M
2023-06-08 6.83 6.91 6.75 6.91 39.9M
2023-06-07 6.85 6.88 6.75 6.84 28.3M
2023-06-06 7.15 7.15 6.79 6.82 65.6M
2023-06-05 7.22 7.35 7.12 7.16 48.9M
2023-06-02 7.35 7.47 7.22 7.23 56.3M
2023-06-01 7.48 7.70 7.20 7.35 73.1M
2023-05-31 7.40 7.63 7.25 7.50 66.3M
2023-05-30 7.30 7.61 7.29 7.48 73.5M
2023-05-29 7.19 7.80 7.18 7.66 113.3M
2023-05-26 6.95 7.59 6.95 7.36 123.1M
2023-05-25 6.67 6.95 6.61 6.90 71.3M
2023-05-24 6.67 6.91 6.57 6.74 62.4M
2023-05-23 7.06 7.08 6.72 6.75 84.2M
2023-05-22 6.57 7.14 6.48 7.08 135.8M
2023-05-19 6.75 6.88 6.55 6.58 74.4M
2023-05-18 6.85 7.19 6.65 6.78 97.1M
2023-05-17 6.71 7.11 6.52 6.89 113.8M
2023-05-16 6.71 6.95 6.58 6.85 115.0M
2023-05-15 6.72 7.23 6.56 7.02 184.1M
2023-05-12 5.94 6.57 5.91 6.57 66.6M
2023-05-11 5.82 6.24 5.79 5.97 38.6M
2023-05-10 5.88 5.94 5.76 5.82 21.5M
2023-05-09 6.07 6.11 5.85 5.88 35.1M
2023-05-08 6.16 6.44 6.08 6.10 44.2M
2023-05-05 6.24 6.29 6.12 6.18 17.1M
2023-05-04 6.04 6.31 6.00 6.24 40.6M
2023-04-28 6.18 6.19 5.95 6.05 30.4M
2023-04-27 6.24 6.28 5.90 6.24 31.3M
2023-04-26 6.21 6.44 6.18 6.24 35.0M
2023-04-25 6.36 6.42 6.07 6.18 30.4M
2023-04-24 6.30 6.49 6.27 6.35 22.1M
2023-04-21 6.46 6.50 6.29 6.33 20.5M
2023-04-20 6.48 6.54 6.17 6.50 27.3M
2023-04-19 6.46 6.63 6.41 6.47 15.4M
2023-04-18 6.48 6.54 6.33 6.48 18.8M
2023-04-17 6.52 6.79 6.38 6.49 41.1M
2023-04-14 6.19 6.52 6.17 6.49 39.1M
2023-04-13 6.09 6.30 6.08 6.19 31.8M
2023-04-12 6.13 6.14 5.96 6.07 21.6M
2023-04-11 6.13 6.19 5.91 6.14 36.2M
2023-04-10 5.85 6.36 5.85 6.12 45.2M
2023-04-07 5.65 5.92 5.61 5.92 34.9M
2023-04-06 5.61 5.76 5.40 5.72 59.1M
2023-04-04 5.87 5.87 5.60 5.61 49.0M
2023-04-03 6.30 6.30 5.80 5.87 52.2M
2023-03-31 6.40 6.52 6.32 6.37 18.8M
2023-03-30 6.39 6.65 6.30 6.45 27.9M
2023-03-29 6.17 6.40 6.15 6.38 23.5M
2023-03-28 6.22 6.32 6.17 6.21 19.3M
2023-03-27 6.36 6.36 6.16 6.20 18.0M
2023-03-24 6.38 6.42 6.29 6.33 15.8M
2023-03-23 6.47 6.47 6.24 6.37 22.5M
2023-03-22 6.64 6.65 6.43 6.51 17.0M
2023-03-21 6.39 6.65 6.31 6.61 22.6M
2023-03-20 6.60 6.64 6.31 6.39 27.1M
2023-03-17 6.70 6.85 6.57 6.60 29.6M
2023-03-16 6.50 6.91 6.41 6.76 49.2M
2023-03-15 6.44 6.63 6.32 6.55 25.1M
2023-03-14 6.25 6.50 6.21 6.44 34.1M
2023-03-13 6.16 6.28 6.13 6.27 15.4M
2023-03-10 6.27 6.34 6.15 6.17 19.0M
2023-03-09 6.42 6.49 6.31 6.34 22.6M
2023-03-08 6.48 6.56 6.33 6.42 30.0M
2023-03-07 6.72 6.79 6.48 6.50 39.2M
2023-03-06 6.74 6.85 6.62 6.78 40.9M
2023-03-03 6.39 6.88 6.34 6.82 65.8M
2023-03-02 6.50 6.50 6.36 6.41 27.4M
2023-03-01 6.50 6.50 6.37 6.49 36.4M
2023-02-28 6.25 6.53 6.24 6.51 72.9M
2023-02-27 6.14 6.32 6.03 6.22 38.2M
2023-02-24 6.12 6.26 6.10 6.16 34.5M
2023-02-23 6.25 6.27 6.06 6.12 38.2M
2023-02-22 6.24 6.38 6.16 6.30 43.5M
2023-02-21 6.26 6.30 6.14 6.25 34.5M
2023-02-20 6.28 6.31 6.09 6.23 40.6M
2023-02-17 6.32 6.39 6.22 6.26 19.2M
2023-02-16 6.51 6.56 6.28 6.35 31.6M
2023-02-15 6.69 6.83 6.43 6.51 38.5M
2023-02-14 6.61 6.90 6.48 6.69 52.0M
2023-02-13 6.78 7.05 6.50 6.70 69.0M
2023-02-10 6.14 6.75 6.11 6.75 42.5M
2023-02-09 6.23 6.25 6.07 6.14 19.9M
2023-02-08 6.21 6.46 6.18 6.24 22.7M
2023-02-07 6.15 6.28 6.05 6.25 16.0M
2023-02-06 6.06 6.27 6.01 6.15 25.6M
2023-02-03 6.10 6.21 5.88 6.13 26.7M
2023-02-02 5.91 6.19 5.89 6.11 29.5M
2023-02-01 5.78 5.91 5.67 5.89 23.8M
2023-01-31 5.44 5.86 5.44 5.79 44.6M
2023-01-30 5.53 5.63 5.44 5.46 45.0M
2023-01-20 5.40 5.72 5.38 5.52 34.2M
2023-01-19 5.49 5.51 5.33 5.37 18.8M
2023-01-18 5.56 5.63 5.45 5.46 25.1M
2023-01-17 5.48 5.58 5.41 5.48 22.4M
2023-01-16 5.49 5.59 5.45 5.55 19.7M
2023-01-13 5.59 5.60 5.48 5.53 13.8M
2023-01-12 5.61 5.69 5.56 5.59 9.5M
2023-01-11 5.73 5.73 5.56 5.61 14.2M
2023-01-10 5.80 5.80 5.68 5.69 17.8M
2023-01-09 6.07 6.10 5.69 5.72 35.5M
2023-01-06 6.00 6.38 5.92 6.04 39.2M
2023-01-05 5.80 6.08 5.80 6.01 40.7M
2023-01-04 5.76 5.80 5.66 5.76 20.3M
2023-01-03 5.53 5.78 5.49 5.74 29.5M