AVIC Aircraft Co Ltd (000768)

000768
🏛️ 중국 →
25.33
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
2022-12-30 25.05 25.62 25.05 25.45 15.6M
2022-12-29 24.12 25.86 24.02 25.13 33.1M
2022-12-28 24.52 24.70 24.09 24.17 11.2M
2022-12-27 24.48 24.68 24.13 24.51 11.8M
2022-12-26 24.11 24.58 23.96 24.48 17.2M
2022-12-23 23.90 24.12 23.66 23.83 10.0M
2022-12-22 25.05 25.09 23.60 24.11 31.4M
2022-12-21 25.15 25.33 24.78 24.93 9.1M
2022-12-20 25.12 25.56 24.90 25.19 12.9M
2022-12-19 25.65 25.78 25.11 25.28 8.5M
2022-12-16 25.80 25.88 25.49 25.61 10.1M
2022-12-15 25.89 26.08 25.81 25.99 8.2M
2022-12-14 25.80 26.15 25.79 26.01 9.9M
2022-12-13 26.25 26.45 25.72 25.85 15.7M
2022-12-12 26.15 26.57 25.75 26.35 17.8M
2022-12-09 26.70 27.05 26.19 26.29 19.9M
2022-12-08 26.89 26.95 26.53 26.62 10.9M
2022-12-07 27.12 27.27 26.49 26.95 25.1M
2022-12-06 27.11 27.40 26.83 27.39 23.3M
2022-12-05 26.70 27.30 26.59 27.11 24.2M
2022-12-02 26.80 26.97 26.58 26.63 13.3M
2022-12-01 26.80 27.12 26.80 26.95 20.7M
2022-11-30 27.37 27.66 26.72 26.76 33.7M
2022-11-29 26.49 27.05 26.25 26.70 36.9M
2022-11-28 25.09 26.16 25.01 25.97 23.0M
2022-11-25 26.07 26.17 25.47 25.60 18.7M
2022-11-24 26.60 26.72 25.93 26.06 19.8M
2022-11-23 26.52 26.65 26.07 26.65 16.1M
2022-11-22 26.39 27.04 26.12 26.51 27.4M
2022-11-21 26.12 26.66 25.93 26.49 14.6M
2022-11-18 27.03 27.15 26.20 26.28 27.9M
2022-11-17 26.85 27.20 26.18 27.19 30.5M
2022-11-16 26.70 27.32 26.50 26.65 31.8M
2022-11-15 26.00 26.96 25.92 26.53 24.6M
2022-11-14 26.37 27.00 26.00 26.18 26.5M
2022-11-11 26.71 26.75 26.05 26.51 26.6M
2022-11-10 27.01 27.08 26.03 26.24 31.6M
2022-11-09 28.50 28.60 27.32 27.33 27.4M
2022-11-08 27.95 28.21 27.60 27.84 21.5M
2022-11-07 28.36 28.70 27.65 27.89 32.3M
2022-11-04 27.80 28.33 27.58 28.31 27.0M
2022-11-03 27.30 28.03 27.14 27.69 26.5M
2022-11-02 26.71 28.23 26.43 27.48 42.5M
2022-11-01 27.13 27.44 26.20 26.78 45.6M
2022-10-31 27.00 27.70 25.23 27.21 75.8M
2022-10-28 28.18 28.67 27.57 27.80 22.7M
2022-10-27 28.54 28.80 28.00 28.48 26.4M
2022-10-26 28.13 29.23 27.60 28.73 46.8M
2022-10-25 27.78 28.73 27.55 28.12 39.3M
2022-10-24 26.90 28.67 26.68 27.82 65.8M
2022-10-21 26.52 26.93 26.20 26.37 15.5M
2022-10-20 26.70 26.99 26.19 26.45 25.8M
2022-10-19 26.59 27.34 26.52 26.76 21.8M
2022-10-18 26.94 27.04 26.57 26.75 19.5M
2022-10-17 26.38 27.37 26.37 26.91 33.7M
2022-10-14 26.00 26.70 25.70 26.37 26.8M
2022-10-13 25.33 26.26 25.18 25.79 24.9M
2022-10-12 25.30 25.52 24.26 25.52 28.2M
2022-10-11 25.89 25.94 25.15 25.27 21.5M
2022-10-10 26.56 26.80 25.63 25.86 25.1M
2022-09-30 27.75 27.75 26.00 26.07 31.7M
2022-09-29 27.89 28.16 27.30 27.70 23.6M
2022-09-28 28.52 29.00 27.25 27.28 23.1M
2022-09-27 28.28 28.96 28.28 28.56 28.3M
2022-09-26 29.09 29.39 28.16 28.25 43.9M
2022-09-23 29.71 31.10 29.28 29.69 49.1M
2022-09-22 30.29 30.99 29.79 29.83 40.3M
2022-09-21 30.08 30.94 29.50 30.52 27.6M
2022-09-20 30.45 30.60 29.92 30.11 18.5M
2022-09-19 30.44 30.95 29.68 30.16 23.8M
2022-09-16 30.75 31.56 30.57 30.59 27.5M
2022-09-15 31.45 31.50 30.33 30.74 28.6M
2022-09-14 31.51 32.09 31.18 31.35 30.7M
2022-09-13 31.40 31.99 30.70 31.79 41.7M
2022-09-09 31.13 31.75 30.60 30.98 30.2M
2022-09-08 29.96 31.31 29.92 31.07 43.6M
2022-09-07 29.21 30.33 29.10 29.99 32.4M
2022-09-06 27.75 30.08 27.71 29.46 67.0M
2022-09-05 27.20 27.94 27.10 27.47 20.4M
2022-09-02 27.41 27.70 26.88 27.27 21.3M
2022-09-01 27.72 28.07 27.27 27.42 18.5M
2022-08-31 27.91 28.31 27.45 27.94 21.7M
2022-08-30 28.72 29.08 27.90 28.00 23.8M
2022-08-29 27.43 28.50 27.10 28.21 18.2M
2022-08-26 28.07 28.20 27.75 27.83 19.1M
2022-08-25 28.16 28.75 27.30 28.06 34.7M
2022-08-24 29.84 29.98 28.08 28.18 34.8M
2022-08-23 30.35 30.60 29.71 30.00 18.3M
2022-08-22 30.22 30.68 30.03 30.38 13.9M
2022-08-19 31.05 31.23 30.34 30.38 17.2M
2022-08-18 31.09 31.28 30.59 31.20 18.0M
2022-08-17 30.90 31.20 30.51 31.09 15.9M
2022-08-16 31.22 31.52 30.78 31.09 16.6M
2022-08-15 31.01 31.74 31.00 31.23 15.6M
2022-08-12 31.86 32.08 31.22 31.40 22.3M
2022-08-11 31.70 32.30 31.43 32.02 27.8M
2022-08-10 32.30 32.87 31.75 31.95 27.5M
2022-08-09 32.10 32.76 31.62 32.40 30.6M
2022-08-08 30.79 32.25 30.48 32.01 36.9M
2022-08-05 30.56 30.99 29.90 30.85 30.7M
2022-08-04 31.24 31.29 30.31 30.73 30.9M
2022-08-03 30.59 32.36 30.06 31.11 53.3M
2022-08-02 31.79 31.99 30.04 30.45 33.0M
2022-08-01 31.50 31.80 31.09 31.18 20.2M
2022-07-29 32.37 32.37 30.90 31.15 30.1M
2022-07-28 31.71 32.50 31.40 32.42 26.7M
2022-07-27 31.66 32.29 31.32 31.69 24.8M
2022-07-26 31.58 32.03 30.92 31.66 25.9M
2022-07-25 33.41 33.55 31.30 31.66 42.6M
2022-07-22 32.98 33.76 32.36 32.74 31.7M
2022-07-21 33.68 33.69 32.40 33.00 44.0M
2022-07-20 31.80 33.66 31.71 33.66 59.1M
2022-07-19 31.16 32.15 31.05 31.60 30.5M
2022-07-18 31.20 31.43 30.29 31.30 20.4M
2022-07-15 31.50 32.00 31.08 31.14 24.2M
2022-07-14 30.00 31.70 30.00 31.67 36.5M
2022-07-13 30.36 30.86 29.91 30.15 20.5M
2022-07-12 31.09 32.04 30.35 30.42 35.7M
2022-07-11 31.31 31.60 30.02 31.27 29.7M
2022-07-08 31.42 31.70 30.81 31.34 27.2M
2022-07-07 30.48 31.82 30.29 31.49 53.1M
2022-07-06 30.48 31.09 29.82 30.26 36.1M
2022-07-05 30.29 31.20 29.37 31.03 41.8M
2022-07-04 30.18 31.06 29.45 30.28 35.3M
2022-07-01 30.24 30.74 29.40 29.78 30.4M
2022-06-30 30.73 31.17 29.98 30.29 49.7M
2022-06-29 31.10 32.12 30.55 30.73 35.5M
2022-06-28 30.35 32.32 30.35 31.27 53.2M
2022-06-27 29.96 30.23 29.28 29.80 27.7M
2022-06-24 29.20 30.70 29.00 30.00 39.7M
2022-06-23 27.40 29.05 27.03 28.99 37.4M
2022-06-22 27.70 27.97 26.96 27.43 17.4M
2022-06-21 28.65 28.80 27.35 27.70 23.8M
2022-06-20 28.60 29.08 28.02 28.60 18.3M
2022-06-17 28.08 28.65 27.73 28.51 21.2M
2022-06-16 28.50 29.05 28.19 28.50 16.2M
2022-06-15 28.80 29.57 28.50 28.50 28.2M
2022-06-14 28.07 28.39 27.58 28.34 22.3M
2022-06-13 29.05 29.44 28.42 28.61 33.4M
2022-06-10 27.66 29.34 27.66 29.30 40.1M
2022-06-09 28.35 28.66 27.56 27.65 28.0M
2022-06-08 29.30 29.30 27.97 28.66 33.0M
2022-06-07 27.91 29.57 27.88 29.32 57.0M
2022-06-06 27.20 28.30 27.12 28.05 36.8M
2022-06-02 26.60 27.60 26.55 27.35 30.1M
2022-06-01 25.99 27.01 25.95 26.94 38.1M
2022-05-31 25.37 26.13 25.36 26.00 21.6M
2022-05-30 25.61 25.87 25.12 25.61 22.5M
2022-05-27 26.05 26.34 25.37 25.58 26.9M
2022-05-26 24.81 26.08 24.74 25.62 40.0M
2022-05-25 24.39 24.89 24.39 24.81 15.3M
2022-05-24 25.29 25.97 24.20 24.34 32.6M
2022-05-23 25.20 25.50 24.71 25.33 21.5M
2022-05-20 25.44 25.79 25.19 25.60 20.6M
2022-05-19 24.98 25.76 24.76 25.41 22.5M
2022-05-18 25.11 25.98 24.82 25.36 27.2M
2022-05-17 24.35 25.30 23.92 25.12 27.9M
2022-05-16 25.38 25.38 24.28 24.50 28.9M
2022-05-13 24.20 24.59 24.01 24.35 18.4M
2022-05-12 23.68 24.73 23.68 24.27 21.7M
2022-05-11 25.00 25.33 23.80 23.91 35.6M
2022-05-10 23.70 24.28 23.58 23.95 23.5M
2022-05-09 22.77 24.25 22.77 23.99 33.4M
2022-05-06 22.11 23.13 22.00 22.88 31.3M
2022-05-05 21.99 23.65 21.66 22.85 38.1M
2022-04-29 20.70 21.95 20.47 21.77 39.2M
2022-04-28 20.21 21.08 19.90 20.39 30.5M
2022-04-27 18.50 20.78 18.50 20.39 51.0M
2022-04-26 21.00 21.00 19.20 19.20 65.1M
2022-04-25 23.49 23.49 21.33 21.33 36.5M
2022-04-22 23.96 24.26 23.50 23.70 17.6M
2022-04-21 25.01 25.50 24.22 24.34 15.8M
2022-04-20 25.88 25.91 25.04 25.22 14.1M
2022-04-19 25.60 26.05 25.38 25.91 17.6M
2022-04-18 24.59 25.74 24.49 25.64 28.3M
2022-04-15 24.44 25.10 23.93 24.92 22.7M
2022-04-14 24.54 24.78 23.99 24.69 18.6M
2022-04-13 24.66 24.87 24.30 24.44 17.1M
2022-04-12 24.63 25.16 23.77 25.01 32.6M
2022-04-11 26.01 26.01 24.60 24.79 28.9M
2022-04-08 26.61 26.82 25.76 26.01 30.7M
2022-04-07 26.83 27.55 26.65 26.75 20.9M
2022-04-06 28.30 28.33 26.81 27.02 31.3M
2022-04-01 28.61 29.06 28.15 28.28 22.6M
2022-03-31 29.80 29.91 28.73 28.79 24.7M
2022-03-30 29.76 30.30 29.32 29.96 29.8M
2022-03-29 29.88 30.77 29.04 29.77 59.7M
2022-03-28 28.67 29.10 28.10 28.66 22.8M
2022-03-25 28.62 29.64 28.51 28.97 27.4M
2022-03-24 29.10 29.38 28.55 28.62 23.3M
2022-03-23 28.25 30.23 28.15 29.53 42.9M
2022-03-22 29.95 30.19 28.28 28.61 26.8M
2022-03-21 29.03 29.36 28.78 28.91 23.1M
2022-03-18 28.71 29.16 28.20 29.02 20.8M
2022-03-17 28.97 29.69 28.58 28.99 28.9M
2022-03-16 28.10 29.01 26.56 28.70 37.3M
2022-03-15 28.60 29.33 27.57 27.61 27.3M
2022-03-14 28.88 30.30 28.60 29.00 26.5M
2022-03-11 29.49 29.70 28.45 29.15 39.5M
2022-03-10 29.25 30.39 29.25 29.82 32.2M
2022-03-09 30.30 30.63 27.14 28.87 52.0M
2022-03-08 30.00 31.43 29.95 30.16 37.0M
2022-03-07 30.55 31.23 29.75 30.32 33.2M
2022-03-04 30.77 31.50 29.70 30.20 33.1M
2022-03-03 31.70 31.90 30.85 31.00 24.7M
2022-03-02 32.33 32.41 31.58 31.98 27.1M
2022-03-01 30.65 32.61 30.60 32.31 54.7M
2022-02-28 31.00 31.50 30.35 30.51 25.7M
2022-02-25 30.20 30.95 29.78 30.56 31.0M
2022-02-24 30.00 31.99 29.80 30.76 63.1M
2022-02-23 28.15 30.03 28.02 30.02 42.4M
2022-02-22 28.71 29.04 27.93 28.22 23.2M
2022-02-21 28.68 28.82 28.13 28.47 17.4M
2022-02-18 28.30 28.55 28.10 28.54 17.1M
2022-02-17 27.84 28.60 27.64 28.52 28.9M
2022-02-16 27.90 28.04 27.70 28.01 17.6M
2022-02-15 27.67 28.40 27.60 28.25 28.9M
2022-02-14 26.99 28.16 26.89 27.66 36.3M
2022-02-11 27.78 27.78 26.86 26.96 23.8M
2022-02-10 27.84 28.15 27.55 27.80 19.6M
2022-02-09 27.03 28.03 26.97 27.81 33.9M
2022-02-08 26.70 27.22 26.02 27.18 31.7M
2022-02-07 26.90 26.96 26.41 26.55 16.4M
2022-01-28 26.77 27.07 26.28 26.41 28.7M
2022-01-27 27.25 27.39 26.54 26.57 17.7M
2022-01-26 27.65 27.81 26.80 27.24 21.1M
2022-01-25 28.29 28.79 27.45 27.45 24.4M
2022-01-24 27.53 28.27 27.21 28.15 33.0M
2022-01-21 28.60 28.60 27.13 27.52 69.2M
2022-01-20 30.02 30.09 29.18 29.27 22.2M
2022-01-19 31.12 31.12 29.34 30.00 31.5M
2022-01-18 30.88 31.48 30.74 31.13 24.4M
2022-01-17 30.28 31.13 30.12 31.02 23.5M
2022-01-14 30.15 30.78 30.08 30.23 21.3M
2022-01-13 31.24 31.31 29.92 30.30 31.5M
2022-01-12 30.66 31.65 30.66 31.23 32.4M
2022-01-11 32.29 32.39 30.41 30.65 43.7M
2022-01-10 32.54 33.09 31.70 32.10 35.0M
2022-01-07 34.20 34.60 32.70 32.85 31.7M
2022-01-06 34.70 35.10 32.70 34.19 35.1M
2022-01-05 37.80 37.97 34.55 34.90 50.8M
2022-01-04 36.69 38.24 36.51 37.74 45.3M