Guizhou Zhongyida

600610
🏛️ 중국 →
11.41
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 11.18 11.31 11.08 11.31 1,589.9K
09:35 11.32 11.34 11.29 11.30 908.2K
09:40 11.30 11.30 11.25 11.26 531.7K
09:45 11.26 11.29 11.26 11.28 329.7K
09:50 11.28 11.28 11.25 11.26 299.9K
09:55 11.25 11.28 11.25 11.28 384.0K
10:00 11.27 11.27 11.25 11.25 202.7K
10:05 11.25 11.28 11.25 11.27 653.0K
10:10 11.27 11.32 11.24 11.31 1,018.3K
10:15 11.31 11.33 11.28 11.33 618.9K
10:20 11.32 11.33 11.28 11.30 470.2K
10:25 11.30 11.31 11.29 11.29 139.3K
10:30 11.30 11.32 11.29 11.31 513.6K
10:35 11.31 11.32 11.31 11.31 337.9K
10:40 11.31 11.31 11.28 11.29 236.1K
10:45 11.29 11.30 11.29 11.30 96.3K
10:50 11.30 11.36 11.29 11.34 858.7K
10:55 11.34 11.36 11.33 11.35 404.3K
11:00 11.34 11.35 11.34 11.35 249.6K
11:05 11.34 11.34 11.32 11.34 153.7K
11:10 11.34 11.34 11.32 11.33 156.1K
11:15 11.34 11.35 11.33 11.34 194.3K
11:20 11.34 11.35 11.33 11.35 158.1K
11:25 11.35 11.35 11.34 11.35 126.0K
13:00 11.35 11.36 11.32 11.32 357.1K
13:05 11.32 11.33 11.31 11.32 183.0K
13:10 11.32 11.33 11.29 11.30 282.2K
13:15 11.29 11.32 11.29 11.31 158.9K
13:20 11.31 11.31 11.29 11.30 192.4K
13:25 11.30 11.32 11.30 11.32 105.5K
13:30 11.31 11.33 11.31 11.33 144.3K
13:35 11.32 11.33 11.31 11.32 123.3K
13:40 11.32 11.34 11.32 11.34 240.4K
13:45 11.34 11.35 11.33 11.35 162.6K
13:50 11.34 11.35 11.34 11.35 202.8K
13:55 11.34 11.35 11.33 11.34 321.9K
14:00 11.34 11.35 11.34 11.34 182.4K
14:05 11.34 11.35 11.33 11.33 128.6K
14:10 11.34 11.35 11.33 11.35 379.5K
14:15 11.35 11.36 11.34 11.35 547.5K
14:20 11.36 11.39 11.35 11.38 928.8K
14:25 11.39 11.39 11.36 11.36 256.0K
14:30 11.36 11.38 11.35 11.37 337.0K
14:35 11.37 11.39 11.37 11.38 243.7K
14:40 11.38 11.39 11.37 11.39 291.4K
14:45 11.39 11.39 11.38 11.39 479.2K
14:50 11.39 11.40 11.38 11.40 1,173.1K
14:55 11.40 11.41 11.39 11.41 511.1K
날짜 시가 고가 저가 종가 거래량
2025-09-30 11.24 11.45 11.21 11.41 18.7M
2025-09-29 11.19 11.29 11.11 11.24 16.3M
2025-09-26 11.20 11.54 11.17 11.27 20.9M
2025-09-25 11.39 11.54 11.27 11.29 18.6M
2025-09-24 11.18 11.41 11.05 11.41 18.9M
2025-09-23 11.46 11.55 11.05 11.23 28.5M
2025-09-22 11.60 11.68 11.32 11.46 26.7M
2025-09-19 11.86 11.86 11.59 11.62 26.5M
2025-09-18 12.15 12.17 11.76 11.85 32.1M
2025-09-17 12.06 12.24 12.05 12.17 17.9M
2025-09-16 12.16 12.28 11.92 12.15 28.2M
2025-09-15 12.28 12.34 12.17 12.18 18.8M
2025-09-12 12.40 12.55 12.32 12.35 19.7M
2025-09-11 12.31 12.45 12.14 12.44 24.1M
2025-09-10 12.56 12.58 12.30 12.37 24.4M
2025-09-09 12.77 13.00 12.60 12.63 22.2M
2025-09-08 12.60 12.84 12.55 12.77 19.4M
2025-09-05 12.48 12.69 12.35 12.65 25.0M
2025-09-04 12.38 12.86 12.33 12.59 31.3M
2025-09-03 12.76 12.90 12.34 12.46 29.1M
2025-09-02 13.28 13.28 12.61 12.76 35.3M
2025-09-01 13.04 13.34 13.00 13.27 29.8M
2025-08-29 13.24 13.25 13.02 13.07 39.1M
2025-08-28 13.40 13.81 13.10 13.40 50.1M
2025-08-27 14.00 14.17 13.50 13.50 75.5M
2025-08-26 13.85 14.48 13.54 14.19 113.4M
2025-08-25 13.60 13.99 13.42 13.77 58.6M
2025-08-22 13.56 13.74 13.50 13.62 51.5M
2025-08-21 13.31 14.35 13.26 13.85 97.3M
2025-08-20 13.12 14.40 13.04 13.94 119.4M
2025-08-19 13.24 13.62 13.00 13.23 56.0M
2025-08-18 12.98 13.30 12.96 13.17 38.7M
2025-08-15 12.83 13.04 12.82 12.98 31.6M
2025-08-14 13.27 13.33 12.91 12.92 44.0M
2025-08-13 13.31 13.42 13.09 13.38 45.5M
2025-08-12 13.67 13.76 13.30 13.30 48.3M
2025-08-11 13.90 13.91 13.41 13.66 55.8M
2025-08-08 13.60 14.20 13.41 13.96 79.7M
2025-08-07 13.31 14.14 13.24 13.87 113.6M
2025-08-06 13.81 13.84 13.32 13.42 102.7M
2025-08-05 12.35 13.60 12.32 13.60 100.9M
2025-08-04 12.26 12.40 12.18 12.36 30.7M
2025-08-01 12.50 12.75 12.26 12.34 35.3M
2025-07-31 12.70 12.82 12.44 12.50 35.8M
2025-07-30 12.80 13.10 12.68 12.76 36.3M
2025-07-29 13.21 13.25 12.65 12.91 56.2M
2025-07-28 13.16 13.54 13.05 13.34 38.6M
2025-07-25 13.30 13.41 13.11 13.16 34.6M
2025-07-24 13.31 13.41 13.18 13.41 37.4M
2025-07-23 13.52 13.69 13.30 13.31 43.5M
2025-07-22 14.20 14.22 13.56 13.73 64.3M
2025-07-21 14.15 14.50 14.10 14.28 42.4M
2025-07-18 14.10 14.30 14.05 14.18 34.4M
2025-07-17 14.40 14.45 14.16 14.24 39.1M
2025-07-16 14.21 14.58 13.75 14.42 48.9M
2025-07-15 14.34 14.68 14.10 14.20 60.5M
2025-07-14 14.78 15.28 14.61 14.89 43.9M
2025-07-11 15.02 15.06 14.50 14.84 66.8M
2025-07-10 15.70 15.80 15.18 15.24 75.8M
2025-07-09 15.11 16.46 15.01 16.05 124.9M
2025-07-08 15.20 15.40 15.00 15.15 51.2M
2025-07-07 15.20 15.60 15.00 15.35 55.2M
2025-07-04 15.36 15.79 14.98 15.21 65.5M
2025-07-03 16.21 16.42 15.50 15.59 97.6M
2025-07-02 16.00 16.92 15.70 16.59 103.1M
2025-07-01 16.22 16.74 16.07 16.18 81.0M
2025-06-30 16.31 16.68 16.04 16.38 104.4M
2025-06-27 17.28 18.02 16.83 16.88 118.7M
2025-06-26 16.16 18.00 15.63 17.78 169.7M
2025-06-25 17.99 18.60 16.01 16.83 187.9M
2025-06-24 18.00 18.96 17.00 17.27 169.5M
2025-06-23 16.80 17.35 16.09 17.35 71.3M
2025-06-20 15.60 15.97 15.00 15.77 94.2M
2025-06-19 15.02 15.90 15.02 15.50 106.4M
2025-06-18 14.43 15.00 13.63 14.86 98.9M
2025-06-17 14.88 15.02 14.05 14.30 86.2M
2025-06-16 13.50 14.63 13.45 14.63 96.5M
2025-06-13 13.95 14.13 13.18 13.30 72.0M
2025-06-12 14.61 14.75 14.21 14.22 62.1M
2025-06-11 14.60 15.30 14.00 14.98 94.4M
2025-06-10 15.10 15.70 14.91 14.99 95.4M
2025-06-09 14.90 15.55 14.80 15.33 110.9M
2025-06-06 15.05 16.27 15.00 16.00 108.4M
2025-06-05 15.28 15.77 14.70 15.19 98.8M
2025-06-04 14.32 15.67 14.16 15.43 117.0M
2025-06-03 13.19 14.36 13.19 14.35 99.1M
2025-05-30 14.00 14.00 13.06 13.06 87.5M
2025-05-29 14.57 15.00 13.82 14.32 98.9M
2025-05-28 15.57 15.66 14.15 14.52 118.2M
2025-05-27 15.66 16.05 15.00 15.72 125.9M
2025-05-26 14.50 16.09 14.34 16.09 133.1M
2025-05-23 14.00 14.89 13.53 14.64 133.1M
2025-05-22 14.21 14.90 14.21 14.21 165.0M
2025-05-21 16.62 18.30 14.98 15.79 231.3M
2025-05-20 16.70 17.43 15.11 16.64 187.2M
2025-05-19 15.10 16.07 14.28 16.07 121.6M
2025-05-16 13.61 14.61 13.61 14.61 111.1M
2025-05-15 15.00 15.70 13.04 13.28 195.2M
2025-05-14 13.52 14.37 13.38 14.37 119.4M
2025-05-13 12.15 13.06 11.71 13.06 131.3M
2025-05-12 11.40 12.84 11.40 11.87 124.9M
2025-05-09 11.84 11.84 11.84 11.84 13.0M
2025-05-08 12.60 13.47 12.41 13.16 141.4M
2025-05-07 11.80 12.83 11.38 12.83 138.1M
2025-05-06 11.20 11.85 11.01 11.66 129.8M
2025-04-30 10.48 11.11 10.45 10.77 117.0M
2025-04-29 10.00 10.76 9.99 10.70 122.7M
2025-04-28 9.33 9.92 8.77 9.92 118.8M
2025-04-25 9.60 9.89 8.90 9.02 118.5M
2025-04-24 8.81 10.34 8.81 9.60 150.7M
2025-04-23 9.72 9.72 9.72 9.72 22.2M
2025-04-22 10.82 11.55 10.80 10.80 86.0M
2025-04-21 11.25 12.38 11.22 12.00 198.5M
2025-04-18 10.60 11.55 10.21 11.25 155.8M
2025-04-17 11.09 11.97 10.68 11.18 182.4M
2025-04-16 10.80 11.63 9.72 11.20 164.7M
2025-04-15 10.10 10.75 9.77 10.75 149.3M
2025-04-14 9.17 9.77 9.17 9.77 42.2M
2025-04-11 8.20 9.08 8.20 8.88 110.0M
2025-04-10 7.60 8.25 7.48 8.25 121.0M
2025-04-09 6.95 7.93 6.80 7.50 122.0M
2025-04-08 8.59 8.86 7.55 7.56 133.2M
2025-04-07 8.39 9.05 8.39 8.39 76.2M
2025-04-03 8.52 9.54 8.36 9.32 140.9M
2025-04-02 8.20 9.11 7.95 8.68 153.4M
2025-04-01 8.53 9.40 8.50 8.50 183.7M
2025-03-31 9.44 9.44 9.44 9.44 8.8M
2025-03-28 11.65 11.65 10.49 10.49 140.9M
2025-03-27 11.17 11.66 11.06 11.66 41.9M
2025-03-26 10.45 10.60 10.04 10.60 106.0M
2025-03-25 9.00 9.64 9.00 9.64 69.6M
2025-03-24 8.00 8.76 7.80 8.76 108.6M
2025-03-21 7.10 8.00 7.02 7.96 123.9M
2025-03-20 6.90 7.65 6.66 7.32 135.7M
2025-03-19 6.67 7.23 6.28 7.16 165.8M
2025-03-18 6.54 6.57 6.40 6.57 33.0M
2025-03-17 5.24 5.97 5.21 5.97 99.9M
2025-03-14 5.39 5.70 5.04 5.43 109.1M
2025-03-13 4.95 5.57 4.69 5.33 117.1M
2025-03-12 5.16 5.36 4.94 5.06 137.5M
2025-03-11 4.65 4.87 4.53 4.87 52.2M
2025-03-10 4.04 4.43 4.04 4.43 34.0M
2025-03-07 4.07 4.12 4.02 4.03 10.2M
2025-03-06 4.02 4.08 3.98 4.07 10.7M
2025-03-05 4.06 4.08 3.95 4.02 13.7M
2025-03-04 4.04 4.10 4.02 4.08 9.5M
2025-03-03 4.01 4.16 4.01 4.06 15.0M
2025-02-28 4.15 4.16 3.99 4.01 14.8M
2025-02-27 4.19 4.20 4.09 4.15 11.5M
2025-02-26 4.12 4.21 4.12 4.19 11.3M
2025-02-25 4.13 4.18 4.08 4.11 9.7M
2025-02-24 4.10 4.19 4.05 4.14 12.3M
2025-02-21 4.19 4.21 4.08 4.12 13.4M
2025-02-20 4.15 4.22 4.13 4.20 11.5M
2025-02-19 4.17 4.19 4.12 4.18 9.2M
2025-02-18 4.33 4.33 4.13 4.15 14.7M
2025-02-17 4.25 4.39 4.20 4.33 20.1M
2025-02-14 4.23 4.27 4.16 4.18 12.7M
2025-02-13 4.31 4.31 4.22 4.23 11.7M
2025-02-12 4.19 4.27 4.18 4.27 12.2M
2025-02-11 4.30 4.30 4.15 4.19 11.8M
2025-02-10 4.18 4.28 4.15 4.27 15.6M
2025-02-07 4.10 4.22 4.07 4.16 17.6M
2025-02-06 4.03 4.09 3.95 4.09 18.0M
2025-02-05 4.01 4.11 4.01 4.04 15.0M
2025-01-27 4.10 4.20 3.97 4.01 15.1M
2025-01-24 3.99 4.15 3.99 4.06 24.9M
2025-01-23 4.18 4.30 4.01 4.03 47.1M
2025-01-22 4.51 4.84 4.30 4.33 60.3M
2025-01-21 4.54 4.55 4.39 4.40 15.0M
2025-01-20 4.45 4.61 4.28 4.54 22.4M
2025-01-17 4.40 4.60 4.25 4.45 20.2M
2025-01-16 4.31 4.47 4.26 4.36 18.6M
2025-01-15 4.25 4.27 4.06 4.26 16.0M
2025-01-14 3.98 4.15 3.98 4.15 13.1M
2025-01-13 3.90 3.99 3.83 3.98 8.4M
2025-01-10 4.04 4.13 3.93 3.93 9.5M
2025-01-09 4.07 4.12 4.04 4.09 7.9M
2025-01-08 4.07 4.10 3.95 4.07 11.0M
2025-01-07 3.93 4.07 3.93 4.07 10.6M
2025-01-06 3.98 4.01 3.78 3.93 12.3M
2025-01-03 4.18 4.20 3.92 3.94 14.5M
2025-01-02 4.23 4.31 4.13 4.16 12.0M