Aerospace Cf (600855)

600855
🏛️ 중국 →
13.96
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 13.96 13.96 13.85 13.85 495.3K
09:35 13.85 13.87 13.73 13.76 676.6K
09:40 13.76 13.78 13.66 13.67 774.5K
09:45 13.67 13.75 13.67 13.70 556.8K
09:50 13.68 13.68 13.62 13.66 419.4K
09:55 13.65 13.67 13.58 13.58 529.6K
10:00 13.57 13.63 13.55 13.61 395.6K
10:05 13.63 13.63 13.56 13.56 222.6K
10:10 13.56 13.57 13.45 13.55 776.6K
10:15 13.55 13.55 13.42 13.46 361.0K
10:20 13.46 13.51 13.45 13.45 294.5K
10:25 13.45 13.45 13.39 13.41 618.6K
10:30 13.41 13.44 13.37 13.44 299.5K
10:35 13.45 13.49 13.43 13.44 278.3K
10:40 13.42 13.51 13.41 13.51 197.2K
10:45 13.51 13.55 13.48 13.53 181.6K
10:50 13.55 13.59 13.53 13.57 235.1K
10:55 13.58 13.59 13.52 13.58 84.8K
11:00 13.60 13.61 13.57 13.58 158.9K
11:05 13.59 13.60 13.56 13.56 69.7K
11:10 13.57 13.65 13.56 13.57 254.5K
11:15 13.57 13.64 13.56 13.64 73.9K
11:20 13.63 13.63 13.56 13.56 133.1K
11:25 13.56 13.56 13.52 13.53 35.8K
13:00 13.53 13.54 13.48 13.48 155.9K
13:05 13.48 13.50 13.43 13.47 128.8K
13:10 13.47 13.56 13.47 13.54 75.4K
13:15 13.54 13.55 13.50 13.51 253.1K
13:20 13.49 13.52 13.49 13.52 193.8K
13:25 13.52 13.56 13.52 13.55 116.2K
13:30 13.54 13.56 13.50 13.50 108.5K
13:35 13.51 13.51 13.45 13.48 368.2K
13:40 13.48 13.48 13.46 13.46 50.0K
13:45 13.48 13.49 13.45 13.45 49.8K
13:50 13.46 13.47 13.40 13.46 419.2K
13:55 13.45 13.47 13.44 13.47 52.7K
14:00 13.47 13.48 13.38 13.41 355.7K
14:05 13.39 13.44 13.39 13.40 154.7K
14:10 13.41 13.42 13.39 13.42 147.4K
14:15 13.42 13.47 13.42 13.47 127.5K
14:20 13.47 13.48 13.45 13.46 180.5K
14:25 13.48 13.58 13.48 13.58 176.0K
14:30 13.57 13.60 13.55 13.59 226.7K
14:35 13.59 13.63 13.58 13.60 177.2K
14:40 13.60 13.64 13.60 13.64 118.5K
14:45 13.64 13.71 13.62 13.71 258.1K
14:50 13.70 13.74 13.68 13.70 257.6K
14:55 13.70 13.72 13.69 13.69 203.6K
날짜 시가 고가 저가 종가 거래량
2025-09-29 13.98 13.98 13.53 13.96 7.7M
2025-09-26 13.99 14.19 13.87 13.90 10.8M
2025-09-25 13.94 14.13 13.86 13.95 6.7M
2025-09-24 13.66 13.98 13.52 13.95 7.6M
2025-09-23 13.98 13.98 13.37 13.73 12.6M
2025-09-22 14.17 14.17 13.82 14.01 8.3M
2025-09-19 14.02 14.33 13.97 14.07 11.6M
2025-09-18 14.08 14.41 13.91 14.00 15.9M
2025-09-17 14.16 14.17 13.99 14.07 7.3M
2025-09-16 14.08 14.18 13.91 14.16 8.8M
2025-09-15 14.36 14.38 13.99 14.08 9.6M
2025-09-12 14.21 14.34 14.06 14.08 11.2M
2025-09-11 13.95 14.24 13.85 14.15 11.6M
2025-09-10 13.84 14.09 13.80 13.94 9.2M
2025-09-09 14.10 14.32 13.78 13.81 12.4M
2025-09-08 13.90 14.10 13.77 14.09 10.6M
2025-09-05 13.78 13.94 13.62 13.90 10.8M
2025-09-04 14.12 14.23 13.55 13.78 16.5M
2025-09-03 15.13 15.23 14.05 14.12 20.3M
2025-09-02 15.64 15.64 14.92 15.11 16.2M
2025-09-01 15.72 15.79 15.47 15.64 12.5M
2025-08-29 15.68 15.89 15.48 15.82 18.9M
2025-08-28 15.35 15.79 14.80 15.78 23.6M
2025-08-27 16.07 16.16 15.34 15.36 24.9M
2025-08-26 16.55 16.55 16.10 16.14 21.8M
2025-08-25 16.11 16.58 15.95 16.56 34.8M
2025-08-22 15.92 16.09 15.70 16.07 18.9M
2025-08-21 15.96 16.13 15.85 15.93 17.0M
2025-08-20 15.76 16.20 15.71 16.02 19.4M
2025-08-19 16.30 16.30 15.88 15.92 24.2M
2025-08-18 16.02 16.44 16.00 16.29 35.5M
2025-08-15 16.40 16.47 15.78 16.17 40.7M
2025-08-14 18.21 18.21 16.58 16.58 68.1M
2025-08-13 16.36 18.48 16.33 18.42 81.9M
2025-08-12 17.00 18.33 16.59 16.80 58.4M
2025-08-11 16.18 17.40 16.11 17.12 46.2M
2025-08-08 16.16 17.59 15.92 16.41 56.6M
2025-08-07 15.51 16.30 15.06 16.29 51.0M
2025-08-06 14.80 15.79 14.80 15.61 45.2M
2025-08-05 14.68 15.16 14.59 15.01 38.3M
2025-08-04 13.99 14.76 13.99 14.70 38.4M
2025-08-01 14.15 14.31 13.57 14.15 31.2M
2025-07-31 13.78 14.38 13.75 14.15 34.5M
2025-07-30 14.16 14.38 13.75 13.90 25.8M
2025-07-29 14.00 14.14 13.83 14.14 18.3M
2025-07-28 13.85 14.10 13.85 14.01 16.9M
2025-07-25 13.77 13.98 13.77 13.82 12.8M
2025-07-24 13.61 13.96 13.60 13.84 17.1M
2025-07-23 13.90 14.03 13.61 13.64 17.5M
2025-07-22 13.75 14.16 13.75 13.97 25.2M
2025-07-21 13.82 13.93 13.72 13.82 17.3M
2025-07-18 13.49 13.99 13.49 13.93 29.4M
2025-07-17 13.12 13.60 13.09 13.58 19.8M
2025-07-16 13.16 13.32 13.09 13.19 9.0M
2025-07-15 13.42 13.54 13.09 13.21 18.7M
2025-07-14 13.49 13.84 13.41 13.58 15.8M
2025-07-11 13.42 13.57 13.34 13.50 13.8M
2025-07-10 13.40 13.45 13.17 13.40 15.1M
2025-07-09 13.59 13.82 13.34 13.48 24.9M
2025-07-08 13.42 13.55 13.40 13.49 12.4M
2025-07-07 13.54 13.65 13.40 13.50 12.8M
2025-07-04 13.63 13.68 13.41 13.46 16.9M
2025-07-03 13.67 14.05 13.61 13.69 18.8M
2025-07-02 14.04 14.12 13.65 13.68 27.4M
2025-07-01 14.38 14.41 14.01 14.08 35.0M
2025-06-30 13.86 14.40 13.86 14.33 46.6M
2025-06-27 13.90 14.15 13.73 13.74 53.1M
2025-06-26 13.30 14.54 13.13 14.18 80.5M
2025-06-25 12.70 13.37 12.65 13.22 48.7M
2025-06-24 12.70 12.94 12.52 12.78 31.0M
2025-06-23 12.35 13.22 12.35 13.04 34.0M
2025-06-20 12.59 12.65 12.25 12.31 23.9M
2025-06-19 13.25 13.26 12.52 12.80 35.7M
2025-06-18 13.55 13.71 13.14 13.25 44.3M
2025-06-17 12.80 13.46 12.71 13.43 51.7M
2025-06-16 12.97 12.97 12.71 12.83 36.7M
2025-06-13 12.41 13.14 12.21 12.79 51.6M
2025-06-12 12.22 12.32 12.11 12.22 9.6M
2025-06-11 12.20 12.33 12.16 12.24 11.5M
2025-06-10 12.45 12.59 12.11 12.29 25.1M
2025-06-09 12.82 13.22 12.56 12.60 34.2M
2025-06-06 12.54 12.73 12.38 12.41 19.5M
2025-06-05 12.44 12.55 12.27 12.52 17.5M
2025-06-04 12.40 12.60 12.33 12.44 17.0M
2025-06-03 12.52 12.66 12.33 12.48 26.7M
2025-05-30 12.27 12.42 12.16 12.29 16.8M
2025-05-29 12.05 12.34 12.05 12.32 17.8M
2025-05-28 12.50 12.53 12.08 12.13 24.7M
2025-05-27 12.49 12.65 12.32 12.54 24.0M
2025-05-26 12.34 12.49 12.20 12.43 16.9M
2025-05-23 12.46 12.64 12.30 12.34 23.5M
2025-05-22 12.42 12.85 12.31 12.54 37.1M
2025-05-21 12.42 12.65 12.31 12.43 27.0M
2025-05-20 12.73 12.92 12.38 12.55 42.5M
2025-05-19 12.84 13.15 12.49 12.93 51.7M
2025-05-16 12.55 12.98 12.51 12.53 38.8M
2025-05-15 13.00 13.31 12.63 12.68 48.4M
2025-05-14 13.62 13.80 12.96 13.07 67.5M
2025-05-13 14.34 14.99 13.50 13.56 96.2M
2025-05-12 12.77 15.38 12.77 14.70 136.3M
2025-05-09 14.61 14.61 13.89 14.19 144.8M
2025-05-08 13.28 13.28 13.28 13.28 25.0M
2025-05-07 11.40 12.07 11.30 12.07 20.7M
2025-05-06 10.68 10.98 10.68 10.97 7.1M
2025-04-30 10.45 10.74 10.40 10.63 4.3M
2025-04-29 10.28 10.59 10.28 10.45 4.4M
2025-04-28 10.47 10.56 10.29 10.36 4.7M
2025-04-25 10.61 10.65 10.47 10.50 4.3M
2025-04-24 10.68 10.79 10.57 10.60 4.7M
2025-04-23 10.79 10.87 10.66 10.70 4.7M
2025-04-22 10.69 10.87 10.62 10.79 5.3M
2025-04-21 10.48 10.80 10.46 10.70 4.0M
2025-04-18 10.48 10.65 10.35 10.50 4.1M
2025-04-17 10.61 10.88 10.54 10.55 4.7M
2025-04-16 10.67 10.74 10.44 10.62 5.6M
2025-04-15 10.65 10.78 10.56 10.72 5.9M
2025-04-14 10.47 10.75 10.47 10.70 6.1M
2025-04-11 10.30 10.54 10.23 10.46 6.7M
2025-04-10 10.29 10.56 10.23 10.32 10.1M
2025-04-09 9.63 10.37 9.37 10.31 12.2M
2025-04-08 9.72 9.85 9.47 9.71 8.9M
2025-04-07 10.20 10.39 9.73 9.73 10.2M
2025-04-03 10.75 10.98 10.70 10.81 5.1M
2025-04-02 10.85 10.91 10.77 10.81 4.4M
2025-04-01 10.73 11.15 10.73 10.91 7.1M
2025-03-31 10.87 10.87 10.53 10.67 6.4M
2025-03-28 11.03 11.11 10.85 10.88 4.9M
2025-03-27 11.06 11.14 10.81 11.03 6.4M
2025-03-26 10.93 11.20 10.89 11.12 5.3M
2025-03-25 10.90 11.21 10.88 11.03 8.5M
2025-03-24 11.50 11.55 10.70 10.94 14.2M
2025-03-21 11.69 11.78 11.47 11.55 8.3M
2025-03-20 11.57 11.85 11.44 11.74 9.9M
2025-03-19 11.62 11.78 11.51 11.60 7.8M
2025-03-18 11.71 11.83 11.58 11.66 8.5M
2025-03-17 11.88 11.94 11.75 11.77 7.4M
2025-03-14 11.89 11.90 11.61 11.85 10.3M
2025-03-13 11.92 11.98 11.66 11.90 10.6M
2025-03-12 11.96 12.24 11.90 12.00 13.5M
2025-03-11 11.58 11.96 11.57 11.92 11.2M
2025-03-10 11.79 11.92 11.71 11.74 8.9M
2025-03-07 11.69 12.00 11.55 11.80 14.8M
2025-03-06 11.63 11.83 11.55 11.73 12.6M
2025-03-05 11.38 11.67 11.26 11.62 13.4M
2025-03-04 10.83 11.49 10.83 11.46 14.9M
2025-03-03 11.00 11.22 10.89 10.96 7.3M
2025-02-28 11.45 11.46 10.91 10.97 10.0M
2025-02-27 11.57 11.60 11.16 11.43 9.9M
2025-02-26 11.51 11.66 11.41 11.60 10.1M
2025-02-25 11.34 11.67 11.26 11.52 10.5M
2025-02-24 11.38 11.65 11.30 11.49 11.3M
2025-02-21 11.37 11.46 11.21 11.42 10.2M
2025-02-20 11.09 11.52 11.05 11.40 14.5M
2025-02-19 10.92 11.14 10.87 11.11 6.8M
2025-02-18 11.30 11.33 10.85 10.92 10.4M
2025-02-17 11.29 11.40 11.18 11.28 8.2M
2025-02-14 11.24 11.30 11.05 11.26 10.4M
2025-02-13 11.48 11.70 11.22 11.22 10.7M
2025-02-12 11.32 11.47 11.25 11.40 8.0M
2025-02-11 11.42 11.49 11.31 11.36 7.9M
2025-02-10 11.20 11.51 11.13 11.51 14.5M
2025-02-07 10.88 11.22 10.87 11.04 11.7M
2025-02-06 10.65 10.89 10.54 10.88 7.8M
2025-02-05 10.40 10.72 10.40 10.66 9.2M
2025-01-27 10.59 10.66 10.31 10.33 6.6M
2025-01-24 10.55 10.63 10.39 10.58 7.3M
2025-01-23 10.65 10.87 10.53 10.54 10.1M
2025-01-22 10.63 10.77 10.49 10.52 7.3M
2025-01-21 10.73 10.88 10.49 10.73 9.4M
2025-01-20 10.60 10.82 10.39 10.70 10.2M
2025-01-17 10.45 10.57 10.24 10.51 11.1M
2025-01-16 10.65 10.92 10.55 10.67 8.2M
2025-01-15 10.75 10.83 10.63 10.67 7.6M
2025-01-14 10.28 10.77 10.28 10.76 9.6M
2025-01-13 10.26 10.37 9.91 10.29 7.9M
2025-01-10 10.75 10.93 10.37 10.37 9.1M
2025-01-09 10.53 11.00 10.48 10.82 11.6M
2025-01-08 10.77 10.89 10.29 10.63 12.7M
2025-01-07 10.41 10.77 10.39 10.77 12.2M
2025-01-06 10.64 10.73 10.31 10.41 13.5M
2025-01-03 11.86 11.99 10.81 10.84 26.2M
2025-01-02 12.69 12.76 11.66 11.87 28.4M