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
2023-12-29 22.15 22.60 22.06 22.37 16.7M
2023-12-28 21.97 22.33 21.81 22.22 14.1M
2023-12-27 22.05 22.24 21.88 22.02 10.8M
2023-12-26 22.34 22.49 21.90 22.26 18.8M
2023-12-25 22.09 22.63 21.90 22.50 27.9M
2023-12-22 20.58 21.95 20.54 21.84 34.9M
2023-12-21 20.28 20.62 20.11 20.50 9.3M
2023-12-20 21.04 21.12 20.36 20.40 9.4M
2023-12-19 20.93 21.13 20.76 21.06 6.2M
2023-12-18 21.30 21.39 20.80 20.82 9.2M
2023-12-15 21.53 21.64 21.22 21.27 6.8M
2023-12-14 21.78 21.96 21.46 21.50 6.7M
2023-12-13 21.99 22.34 21.78 21.79 8.4M
2023-12-12 21.75 22.19 21.71 21.98 9.0M
2023-12-11 21.30 21.78 21.13 21.77 9.6M
2023-12-08 21.70 21.80 21.31 21.32 10.8M
2023-12-07 21.93 22.01 21.60 21.71 7.0M
2023-12-06 21.45 22.09 21.42 21.98 11.1M
2023-12-05 22.12 22.15 21.54 21.55 7.6M
2023-12-04 21.95 22.29 21.92 22.16 6.5M
2023-12-01 21.90 22.03 21.80 21.96 5.2M
2023-11-30 22.18 22.29 21.74 21.88 8.1M
2023-11-29 22.22 22.41 21.92 22.18 9.1M
2023-11-28 22.32 22.40 22.14 22.25 5.8M
2023-11-27 22.25 22.44 22.12 22.38 8.2M
2023-11-24 22.64 22.67 22.25 22.33 6.2M
2023-11-23 22.59 22.68 22.45 22.62 5.3M
2023-11-22 22.70 22.75 22.52 22.56 6.6M
2023-11-21 23.07 23.07 22.76 22.80 9.2M
2023-11-20 22.65 23.16 22.55 23.07 14.7M
2023-11-17 22.76 22.82 22.53 22.65 7.9M
2023-11-16 22.99 23.04 22.76 22.76 7.7M
2023-11-15 23.01 23.13 22.82 22.89 9.4M
2023-11-14 22.80 23.19 22.72 22.99 17.4M
2023-11-13 22.29 22.90 22.08 22.84 19.8M
2023-11-10 22.03 22.30 22.02 22.28 8.8M
2023-11-09 22.10 22.29 22.05 22.16 6.4M
2023-11-08 22.12 22.32 22.01 22.22 9.2M
2023-11-07 22.15 22.20 21.99 22.13 7.8M
2023-11-06 21.91 22.23 21.91 22.22 9.5M
2023-11-03 21.64 21.90 21.61 21.83 9.0M
2023-11-02 22.04 22.12 21.62 21.63 10.8M
2023-11-01 22.26 22.37 21.96 22.04 7.4M
2023-10-31 22.45 22.56 22.10 22.26 10.4M
2023-10-30 22.12 22.62 22.12 22.49 10.1M
2023-10-27 22.05 22.38 22.05 22.30 9.7M
2023-10-26 22.10 22.26 21.88 22.18 9.0M
2023-10-25 21.78 22.42 21.78 22.10 16.6M
2023-10-24 21.36 21.83 21.24 21.78 13.7M
2023-10-23 21.20 21.72 21.08 21.31 15.0M
2023-10-20 21.40 21.54 21.18 21.21 9.6M
2023-10-19 21.66 21.84 21.53 21.54 9.0M
2023-10-18 21.80 21.91 21.55 21.75 9.6M
2023-10-17 21.90 21.90 21.61 21.80 9.8M
2023-10-16 21.96 22.23 21.78 21.91 12.8M
2023-10-13 22.56 22.58 21.69 22.00 18.2M
2023-10-12 22.43 22.80 22.41 22.68 11.6M
2023-10-11 22.86 22.90 22.28 22.41 13.6M
2023-10-10 22.90 23.02 22.64 22.84 10.0M
2023-10-09 22.70 23.00 22.62 22.90 13.5M
2023-09-28 22.46 22.78 22.42 22.71 12.2M
2023-09-27 22.41 22.58 22.30 22.41 9.8M
2023-09-26 22.30 22.48 22.24 22.41 10.8M
2023-09-25 22.87 22.96 22.36 22.39 19.1M
2023-09-22 22.73 23.03 22.65 22.93 14.1M
2023-09-21 22.88 23.11 22.75 22.82 10.8M
2023-09-20 23.35 23.41 22.82 22.88 15.4M
2023-09-19 23.55 23.59 23.33 23.35 8.6M
2023-09-18 24.00 24.00 23.46 23.55 19.1M
2023-09-15 23.75 24.15 23.69 24.05 19.1M
2023-09-14 23.75 23.80 23.45 23.75 10.7M
2023-09-13 23.70 23.83 23.45 23.57 13.2M
2023-09-12 23.60 23.84 23.46 23.75 13.9M
2023-09-11 24.01 24.10 23.40 23.72 21.3M
2023-09-08 23.60 24.41 23.52 24.12 22.6M
2023-09-07 23.94 24.20 23.65 23.66 16.9M
2023-09-06 23.28 24.28 23.17 24.13 26.1M
2023-09-05 23.75 23.76 23.20 23.31 17.0M
2023-09-04 23.58 23.74 23.55 23.71 13.0M
2023-09-01 23.38 23.53 23.25 23.52 12.2M
2023-08-31 23.76 23.77 23.23 23.38 21.3M
2023-08-30 24.00 24.18 23.73 23.80 17.5M
2023-08-29 24.21 24.55 23.80 23.96 31.8M
2023-08-28 25.00 25.30 24.14 24.20 18.3M
2023-08-25 23.96 24.25 23.80 23.93 8.1M
2023-08-24 24.10 24.42 23.90 24.07 7.4M
2023-08-23 24.60 24.70 24.06 24.10 8.5M
2023-08-22 24.46 24.94 24.32 24.72 9.7M
2023-08-21 25.14 25.20 24.40 24.42 11.4M
2023-08-18 25.22 25.55 24.98 24.98 12.9M
2023-08-17 24.20 25.48 24.03 25.32 19.3M
2023-08-16 24.50 24.67 24.23 24.27 5.8M
2023-08-15 24.76 24.94 24.38 24.50 6.3M
2023-08-14 24.53 24.87 24.46 24.81 7.6M
2023-08-11 25.08 25.17 24.61 24.64 9.0M
2023-08-10 25.17 25.34 24.99 25.06 7.1M
2023-08-09 25.03 25.19 25.02 25.17 5.6M
2023-08-08 25.24 25.34 25.00 25.12 8.0M
2023-08-07 25.40 25.40 24.81 25.26 13.0M
2023-08-04 25.35 25.64 25.13 25.32 10.2M
2023-08-03 25.13 25.32 25.03 25.32 5.9M
2023-08-02 25.38 25.75 25.02 25.14 11.5M
2023-08-01 25.72 25.77 25.36 25.54 10.9M
2023-07-31 25.69 25.82 25.50 25.75 14.7M
2023-07-28 25.40 25.62 25.20 25.59 14.6M
2023-07-27 25.70 26.20 25.50 25.59 13.0M
2023-07-26 25.66 25.93 25.58 25.63 8.9M
2023-07-25 25.76 25.84 25.40 25.76 9.9M
2023-07-24 25.35 25.84 25.32 25.60 8.3M
2023-07-21 25.54 25.66 25.33 25.45 9.2M
2023-07-20 25.96 26.10 25.42 25.54 13.3M
2023-07-19 26.06 26.40 25.94 26.00 9.3M
2023-07-18 25.88 26.60 25.78 26.10 17.4M
2023-07-17 25.88 26.34 25.76 25.92 10.9M
2023-07-14 25.90 26.15 25.78 25.85 9.9M
2023-07-13 25.97 26.17 25.73 25.85 11.8M
2023-07-12 26.29 26.45 25.83 25.97 12.6M
2023-07-11 26.10 26.66 26.05 26.28 11.9M
2023-07-10 26.10 26.46 25.95 26.19 11.7M
2023-07-07 26.10 26.34 25.79 26.11 15.4M
2023-07-06 26.38 26.42 25.87 25.96 15.4M
2023-07-05 26.64 26.68 26.22 26.25 21.0M
2023-07-04 26.80 27.00 26.58 26.64 23.6M
2023-07-03 26.66 27.00 26.38 26.83 38.5M
2023-06-30 25.72 26.88 25.69 26.75 58.9M
2023-06-29 24.77 25.87 24.70 25.72 43.6M
2023-06-28 24.20 25.03 24.00 24.84 31.8M
2023-06-27 23.92 24.30 23.90 24.18 12.6M
2023-06-26 23.77 24.30 23.65 23.97 17.3M
2023-06-21 24.01 24.15 23.83 23.86 11.9M
2023-06-20 23.70 24.20 23.65 24.08 20.9M
2023-06-19 23.76 23.93 23.64 23.76 12.4M
2023-06-16 23.45 23.81 23.40 23.76 17.0M
2023-06-15 23.00 23.49 22.66 23.46 21.2M
2023-06-14 23.35 23.35 23.00 23.00 15.1M
2023-06-13 23.35 23.42 23.10 23.33 11.8M
2023-06-12 23.72 23.73 23.38 23.40 13.3M
2023-06-09 23.51 23.73 23.40 23.72 10.9M
2023-06-08 23.53 23.67 23.40 23.50 11.6M
2023-06-07 24.05 24.12 23.14 23.62 18.8M
2023-06-06 24.46 24.48 24.05 24.13 12.7M
2023-06-05 24.78 24.85 24.40 24.52 15.0M
2023-06-02 24.69 24.85 24.58 24.77 12.4M
2023-06-01 24.69 24.91 24.41 24.72 16.0M
2023-05-31 24.76 25.23 24.60 24.87 19.9M
2023-05-30 25.08 25.15 24.45 24.78 21.1M
2023-05-29 26.18 26.18 25.18 25.22 27.9M
2023-05-26 25.10 25.17 24.69 25.16 10.0M
2023-05-25 24.83 25.20 24.70 25.06 12.7M
2023-05-24 25.20 25.53 24.92 24.96 12.0M
2023-05-23 25.65 25.87 25.30 25.30 10.0M
2023-05-22 25.60 25.99 25.58 25.73 10.7M
2023-05-19 25.55 26.08 25.50 25.74 14.2M
2023-05-18 25.91 25.94 25.52 25.71 13.2M
2023-05-17 25.01 26.06 24.93 25.96 27.3M
2023-05-16 25.34 25.46 25.05 25.12 11.9M
2023-05-15 24.67 25.50 24.60 25.40 15.0M
2023-05-12 25.20 25.32 24.74 24.82 11.8M
2023-05-11 25.65 25.65 25.20 25.22 13.9M
2023-05-10 25.72 25.90 25.21 25.63 18.3M
2023-05-09 26.32 26.95 25.87 25.94 30.9M
2023-05-08 25.34 26.26 25.32 26.23 22.4M
2023-05-05 25.50 25.61 25.20 25.30 14.3M
2023-05-04 25.72 26.11 25.40 25.50 14.0M
2023-04-28 25.25 25.96 25.25 25.90 16.0M
2023-04-27 24.47 25.49 24.41 25.39 21.7M
2023-04-26 24.30 24.81 24.24 24.55 11.5M
2023-04-25 24.77 24.92 24.17 24.41 13.7M
2023-04-24 25.50 25.50 24.57 24.76 20.8M
2023-04-21 25.42 26.04 25.42 25.54 20.6M
2023-04-20 25.80 25.87 25.32 25.49 17.5M
2023-04-19 26.25 26.45 25.81 25.86 18.8M
2023-04-18 26.60 26.88 25.98 26.38 26.4M
2023-04-17 25.88 26.54 25.79 26.51 19.0M
2023-04-14 25.79 25.98 25.74 25.98 9.3M
2023-04-13 26.18 26.25 25.79 25.87 12.5M
2023-04-12 26.20 26.42 26.03 26.30 10.8M
2023-04-11 26.33 26.55 25.90 26.32 14.7M
2023-04-10 26.70 26.97 26.40 26.52 17.1M
2023-04-07 26.98 27.11 26.48 26.60 19.1M
2023-04-06 25.94 26.94 25.79 26.85 30.3M
2023-04-04 26.07 26.14 25.65 26.01 15.0M
2023-04-03 25.62 26.23 25.62 26.20 20.0M
2023-03-31 25.53 25.78 25.48 25.73 10.1M
2023-03-30 25.45 25.68 25.22 25.63 15.1M
2023-03-29 25.82 25.84 25.40 25.45 14.7M
2023-03-28 25.87 26.28 25.73 25.83 13.2M
2023-03-27 26.41 26.41 25.81 25.93 16.6M
2023-03-24 26.34 26.49 26.25 26.40 12.0M
2023-03-23 26.25 26.56 26.20 26.53 15.5M
2023-03-22 26.79 26.82 26.28 26.36 20.7M
2023-03-21 26.20 27.27 26.18 26.78 42.0M
2023-03-20 25.63 25.84 25.00 25.52 12.7M
2023-03-17 25.61 25.85 25.53 25.62 12.4M
2023-03-16 26.15 26.35 25.41 25.45 21.2M
2023-03-15 26.53 26.66 26.20 26.41 18.5M
2023-03-14 26.68 26.96 26.09 26.59 18.3M
2023-03-13 26.46 26.94 26.41 26.91 18.7M
2023-03-10 26.78 27.22 26.50 26.62 22.7M
2023-03-09 27.41 27.57 26.85 27.00 21.4M
2023-03-08 26.81 27.66 26.71 27.43 27.6M
2023-03-07 27.78 27.93 26.85 26.95 32.3M
2023-03-06 28.05 28.36 27.41 27.85 55.9M
2023-03-03 26.20 27.79 26.05 27.65 72.1M
2023-03-02 26.32 26.70 26.12 26.22 21.3M
2023-03-01 26.24 26.45 26.05 26.39 14.9M
2023-02-28 26.08 26.28 25.90 26.28 12.4M
2023-02-27 26.30 26.60 25.93 26.07 24.0M
2023-02-24 25.90 26.75 25.90 26.40 38.0M
2023-02-23 26.08 26.21 25.77 25.85 13.9M
2023-02-22 25.98 26.34 25.84 26.04 15.1M
2023-02-21 25.62 26.50 25.60 26.11 22.7M
2023-02-20 25.50 25.74 25.10 25.67 20.0M
2023-02-17 26.04 26.25 25.43 25.56 19.6M
2023-02-16 26.40 26.62 25.80 26.04 20.2M
2023-02-15 26.24 26.59 26.12 26.51 15.9M
2023-02-14 26.23 26.46 26.04 26.28 14.2M
2023-02-13 26.40 26.74 26.40 26.46 19.2M
2023-02-10 26.54 26.75 26.23 26.38 14.3M
2023-02-09 26.18 26.77 25.69 26.69 19.8M
2023-02-08 26.52 26.60 26.10 26.16 12.2M
2023-02-07 26.51 26.81 26.27 26.46 15.3M
2023-02-06 26.67 26.83 26.36 26.51 15.3M
2023-02-03 26.44 26.80 26.22 26.70 21.2M
2023-02-02 27.16 27.27 26.29 26.44 29.2M
2023-02-01 26.90 27.13 26.61 27.07 25.8M
2023-01-31 26.54 26.87 26.33 26.85 29.3M
2023-01-30 26.02 26.88 26.02 26.53 34.6M
2023-01-20 25.45 25.90 25.40 25.72 19.0M
2023-01-19 24.83 25.53 24.83 25.45 17.8M
2023-01-18 24.99 25.17 24.87 25.02 12.7M
2023-01-17 24.87 25.40 24.65 24.99 23.6M
2023-01-16 24.50 24.92 24.45 24.78 29.3M
2023-01-13 24.36 24.55 24.15 24.43 15.1M
2023-01-12 24.99 25.00 24.26 24.36 22.9M
2023-01-11 24.53 24.88 24.16 24.31 20.3M
2023-01-10 24.80 24.92 24.31 24.49 18.0M
2023-01-09 25.70 25.75 24.60 24.77 33.7M
2023-01-06 25.65 25.94 25.55 25.76 13.7M
2023-01-05 25.55 25.84 25.52 25.74 11.8M
2023-01-04 25.57 25.76 25.30 25.59 13.7M
2023-01-03 25.44 25.85 25.13 25.70 18.1M