Avic Chengdu Aircraft Co Ltd (302132)

302132
🏛️ 중국 →
88.07
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 10.35 10.44 10.18 10.26 4.2M
2022-12-29 10.25 10.40 10.16 10.32 2.4M
2022-12-28 10.30 10.33 10.16 10.23 2.1M
2022-12-27 10.35 10.37 10.20 10.32 2.3M
2022-12-26 9.97 10.32 9.95 10.32 3.0M
2022-12-23 9.96 10.07 9.86 9.97 2.2M
2022-12-22 10.12 10.27 10.00 10.05 2.3M
2022-12-21 10.44 10.44 10.04 10.12 3.6M
2022-12-20 10.35 10.56 10.35 10.42 2.2M
2022-12-19 10.56 10.67 10.32 10.38 3.1M
2022-12-16 10.74 10.82 10.49 10.54 3.4M
2022-12-15 10.76 10.87 10.62 10.78 3.2M
2022-12-14 10.85 10.94 10.64 10.66 4.3M
2022-12-13 11.04 11.04 10.81 10.82 4.2M
2022-12-12 11.16 11.16 10.90 11.07 4.5M
2022-12-09 10.96 11.20 10.94 11.17 7.2M
2022-12-08 11.10 11.16 10.91 10.93 4.0M
2022-12-07 11.04 11.20 10.90 11.15 7.0M
2022-12-06 11.06 11.18 11.01 11.13 4.7M
2022-12-05 10.88 11.20 10.87 11.14 6.6M
2022-12-02 10.92 11.03 10.83 10.85 4.3M
2022-12-01 10.79 11.00 10.76 10.95 6.4M
2022-11-30 10.58 10.78 10.52 10.76 5.3M
2022-11-29 10.32 10.67 10.32 10.57 6.1M
2022-11-28 10.40 10.43 10.24 10.32 5.3M
2022-11-25 10.74 10.77 10.44 10.47 6.2M
2022-11-24 11.30 11.32 10.64 10.68 13.5M
2022-11-23 11.06 11.36 11.00 11.28 9.6M
2022-11-22 11.09 11.42 11.00 11.09 7.9M
2022-11-21 11.01 11.25 10.90 11.17 7.5M
2022-11-18 10.87 11.49 10.85 11.09 13.5M
2022-11-17 10.72 10.88 10.68 10.86 4.5M
2022-11-16 10.70 10.95 10.65 10.81 5.6M
2022-11-15 10.46 10.71 10.39 10.71 5.1M
2022-11-14 10.56 10.69 10.44 10.51 3.7M
2022-11-11 10.64 10.74 10.49 10.52 4.3M
2022-11-10 10.58 10.67 10.45 10.48 4.6M
2022-11-09 10.80 10.85 10.65 10.67 4.0M
2022-11-08 10.66 10.82 10.64 10.80 4.2M
2022-11-07 10.80 10.85 10.65 10.70 5.8M
2022-11-04 10.74 10.84 10.65 10.80 5.4M
2022-11-03 10.57 10.73 10.53 10.70 4.1M
2022-11-02 10.65 10.81 10.57 10.68 6.9M
2022-11-01 10.68 10.69 10.51 10.65 5.5M
2022-10-31 10.26 10.69 10.25 10.59 5.7M
2022-10-28 10.43 10.62 10.24 10.28 6.4M
2022-10-27 10.54 10.63 10.40 10.48 4.6M
2022-10-26 10.22 10.67 10.07 10.54 8.6M
2022-10-25 10.05 10.29 9.98 10.22 6.0M
2022-10-24 10.05 10.39 9.99 10.08 7.4M
2022-10-21 9.98 10.06 9.88 9.95 2.8M
2022-10-20 9.91 10.05 9.77 9.95 3.4M
2022-10-19 10.01 10.03 9.91 9.92 2.9M
2022-10-18 10.07 10.09 9.88 10.01 4.0M
2022-10-17 9.77 10.07 9.68 10.06 5.5M
2022-10-14 9.56 9.76 9.54 9.71 3.4M
2022-10-13 9.34 9.65 9.32 9.53 4.0M
2022-10-12 9.13 9.42 9.01 9.41 3.8M
2022-10-11 9.02 9.16 8.92 9.12 3.0M
2022-10-10 9.31 9.34 8.98 9.03 3.6M
2022-09-30 9.53 9.54 9.28 9.29 3.5M
2022-09-29 9.61 9.68 9.40 9.53 3.0M
2022-09-28 9.80 9.89 9.47 9.47 3.3M
2022-09-27 9.65 9.82 9.61 9.81 2.8M
2022-09-26 9.86 9.95 9.60 9.60 4.4M
2022-09-23 10.17 10.34 9.88 9.93 3.9M
2022-09-22 10.02 10.30 9.98 10.16 4.0M
2022-09-21 9.97 10.08 9.77 10.03 3.4M
2022-09-20 10.00 10.14 9.92 10.03 3.5M
2022-09-19 10.13 10.23 9.84 9.93 4.9M
2022-09-16 10.51 10.61 10.12 10.18 4.4M
2022-09-15 10.80 10.80 10.35 10.46 6.0M
2022-09-14 10.60 10.80 10.55 10.71 4.3M
2022-09-13 10.76 10.88 10.69 10.83 5.1M
2022-09-09 10.82 10.87 10.70 10.80 3.7M
2022-09-08 10.75 10.90 10.70 10.81 4.4M
2022-09-07 10.75 10.82 10.69 10.79 3.9M
2022-09-06 10.68 10.82 10.62 10.81 4.1M
2022-09-05 10.63 10.75 10.54 10.63 3.6M
2022-09-02 10.42 10.72 10.42 10.68 5.5M
2022-09-01 10.48 10.58 10.34 10.39 4.7M
2022-08-31 10.73 10.80 10.40 10.52 7.0M
2022-08-30 10.66 10.84 10.58 10.77 5.4M
2022-08-29 10.46 10.74 10.38 10.73 3.9M
2022-08-26 10.85 10.94 10.60 10.64 7.1M
2022-08-25 11.04 11.16 10.69 10.81 8.0M
2022-08-24 11.73 11.74 11.00 11.02 10.3M
2022-08-23 11.86 11.91 11.64 11.70 6.7M
2022-08-22 11.89 11.99 11.66 11.90 6.3M
2022-08-19 12.11 12.27 11.95 11.96 6.9M
2022-08-18 12.10 12.17 11.92 12.17 7.5M
2022-08-17 12.21 12.32 12.12 12.14 8.0M
2022-08-16 12.22 12.31 12.09 12.18 7.3M
2022-08-15 12.14 12.31 12.02 12.31 7.5M
2022-08-12 12.31 12.41 12.12 12.15 10.4M
2022-08-11 12.40 12.47 12.24 12.39 11.2M
2022-08-10 12.50 12.52 12.28 12.36 10.0M
2022-08-09 12.46 12.54 12.35 12.50 10.8M
2022-08-08 12.29 12.55 12.11 12.53 13.1M
2022-08-05 12.16 12.44 12.01 12.36 15.3M
2022-08-04 12.17 12.26 11.87 12.03 12.7M
2022-08-03 11.82 12.57 11.77 12.14 27.1M
2022-08-02 12.31 12.45 11.68 11.89 17.5M
2022-08-01 12.03 12.28 11.89 12.20 12.3M
2022-07-29 12.12 12.13 11.82 11.95 9.3M
2022-07-28 11.77 12.28 11.70 12.09 14.4M
2022-07-27 11.51 11.80 11.45 11.74 7.3M
2022-07-26 11.43 11.57 11.31 11.57 5.0M
2022-07-25 11.84 11.86 11.44 11.50 6.2M
2022-07-22 11.80 11.88 11.47 11.67 8.4M
2022-07-21 11.90 11.95 11.68 11.70 8.9M
2022-07-20 11.55 12.07 11.50 11.93 16.9M
2022-07-19 11.44 11.57 11.36 11.57 8.8M
2022-07-18 11.04 11.29 11.04 11.29 6.0M
2022-07-15 11.19 11.33 11.10 11.10 6.4M
2022-07-14 11.08 11.36 11.01 11.22 6.2M
2022-07-13 11.06 11.18 10.90 11.08 5.8M
2022-07-12 11.48 11.48 11.03 11.09 9.4M
2022-07-11 11.70 11.76 11.35 11.51 8.4M
2022-07-08 11.55 11.89 11.53 11.75 10.7M
2022-07-07 11.35 11.69 11.34 11.62 8.9M
2022-07-06 11.48 11.59 11.29 11.39 6.8M
2022-07-05 11.69 11.70 11.30 11.56 9.4M
2022-07-04 11.63 11.75 11.32 11.69 10.2M
2022-07-01 11.70 11.92 11.51 11.59 9.7M
2022-06-30 11.65 11.74 11.58 11.68 11.1M
2022-06-29 11.93 12.06 11.54 11.60 14.6M
2022-06-28 11.40 12.07 11.40 12.02 19.6M
2022-06-27 11.54 11.61 11.32 11.48 11.7M
2022-06-24 11.29 11.72 11.20 11.47 20.0M
2022-06-23 10.72 11.20 10.72 11.19 14.7M
2022-06-22 10.96 11.28 10.84 10.86 18.8M
2022-06-21 11.15 11.19 10.75 10.85 11.1M
2022-06-20 10.92 11.17 10.88 11.15 10.6M
2022-06-17 10.80 10.93 10.61 10.88 8.5M
2022-06-16 10.85 11.06 10.83 10.89 6.9M
2022-06-15 10.76 11.14 10.75 10.89 11.6M
2022-06-14 11.03 11.10 10.50 10.82 14.8M
2022-06-13 11.43 11.66 11.13 11.22 14.4M
2022-06-10 11.16 11.45 11.13 11.42 9.7M
2022-06-09 11.41 11.41 11.07 11.15 9.6M
2022-06-08 11.42 11.45 11.06 11.31 10.3M
2022-06-07 11.52 11.55 11.25 11.43 11.9M
2022-06-06 11.47 11.65 11.42 11.54 14.8M
2022-06-02 11.36 11.51 11.19 11.45 12.6M
2022-06-01 11.30 11.50 11.24 11.44 15.2M
2022-05-31 11.39 11.43 11.24 11.35 17.0M
2022-05-30 11.12 11.51 10.94 11.51 23.7M
2022-05-27 11.29 11.30 10.78 10.95 21.8M
2022-05-26 10.48 11.15 10.38 10.91 22.0M
2022-05-25 10.24 10.45 10.17 10.45 9.4M
2022-05-24 10.69 10.95 10.20 10.20 17.7M
2022-05-23 10.72 10.73 10.57 10.69 10.3M
2022-05-20 10.58 10.75 10.46 10.69 15.0M
2022-05-19 10.30 10.55 10.28 10.54 12.9M
2022-05-18 10.44 10.71 10.35 10.51 20.0M
2022-05-17 10.03 10.68 9.85 10.46 20.9M
2022-05-16 9.95 10.25 9.90 10.04 13.0M
2022-05-13 9.76 9.93 9.66 9.92 11.3M
2022-05-12 9.70 9.89 9.52 9.74 13.5M
2022-05-11 9.66 10.07 9.63 9.76 22.6M
2022-05-10 9.50 9.73 9.46 9.65 15.7M
2022-05-09 9.61 9.85 9.54 9.69 11.9M
2022-05-06 9.60 9.87 9.46 9.60 12.5M
2022-05-05 9.60 10.03 9.47 9.84 15.1M
2022-04-29 9.43 9.71 9.40 9.60 21.0M
2022-04-28 10.50 10.50 9.22 9.35 21.8M
2022-04-27 10.40 10.96 10.17 10.95 7.4M
2022-04-26 11.07 11.28 10.48 10.51 7.3M
2022-04-25 12.44 12.44 10.97 11.05 8.1M
2022-04-22 12.70 12.92 12.55 12.65 3.0M
2022-04-21 13.01 13.20 12.80 12.82 4.8M
2022-04-20 13.30 13.42 13.04 13.13 4.9M
2022-04-19 13.10 13.39 13.05 13.39 5.0M
2022-04-18 12.95 13.15 12.78 13.13 4.4M
2022-04-15 12.87 13.12 12.75 13.12 7.0M
2022-04-14 12.86 13.05 12.81 12.95 3.5M
2022-04-13 13.00 13.07 12.81 12.83 2.8M
2022-04-12 12.78 13.04 12.56 13.04 4.6M
2022-04-11 13.30 13.30 12.72 12.83 4.6M
2022-04-08 13.27 13.38 12.58 13.21 6.6M
2022-04-07 13.20 13.61 13.17 13.35 6.4M
2022-04-06 12.98 13.31 12.96 13.25 3.8M
2022-04-01 13.00 13.05 12.83 12.95 3.1M
2022-03-31 13.08 13.25 12.93 13.01 4.3M
2022-03-30 12.85 13.10 12.80 13.10 2.9M
2022-03-29 13.01 13.17 12.78 12.79 3.3M
2022-03-28 12.88 13.17 12.70 13.00 3.0M
2022-03-25 13.44 13.45 13.02 13.05 3.8M
2022-03-24 13.57 13.59 13.22 13.30 3.9M
2022-03-23 13.48 13.82 13.40 13.63 6.1M
2022-03-22 13.56 13.69 13.33 13.44 3.2M
2022-03-21 13.36 13.55 13.34 13.50 3.2M
2022-03-18 13.31 13.45 13.18 13.39 2.7M
2022-03-17 13.29 13.62 13.20 13.37 4.1M
2022-03-16 13.05 13.27 12.50 13.19 4.7M
2022-03-15 13.60 13.70 12.84 12.85 4.9M
2022-03-14 13.77 14.19 13.60 13.68 3.5M
2022-03-11 13.54 13.95 13.31 13.91 3.8M
2022-03-10 13.87 14.11 13.70 13.71 4.6M
2022-03-09 14.00 14.06 12.80 13.66 6.6M
2022-03-08 14.42 14.50 13.80 14.00 5.8M
2022-03-07 14.59 14.62 14.27 14.44 4.0M
2022-03-04 14.99 14.99 14.48 14.52 4.9M
2022-03-03 15.25 15.27 14.90 14.96 4.5M
2022-03-02 15.32 15.35 15.13 15.24 4.0M
2022-03-01 15.18 15.49 15.12 15.44 5.4M
2022-02-28 15.15 15.38 15.07 15.19 5.1M
2022-02-25 15.21 15.30 15.08 15.19 6.3M
2022-02-24 15.15 15.62 15.09 15.38 11.4M
2022-02-23 14.88 15.29 14.87 15.25 5.8M
2022-02-22 15.05 15.22 14.87 14.91 3.8M
2022-02-21 14.88 15.04 14.88 15.04 3.2M
2022-02-18 14.91 14.94 14.71 14.91 2.7M
2022-02-17 15.09 15.19 14.92 14.98 3.2M
2022-02-16 15.05 15.13 14.90 15.09 2.7M
2022-02-15 14.85 15.07 14.81 15.07 2.9M
2022-02-14 14.61 15.09 14.61 14.91 3.8M
2022-02-11 14.99 15.11 14.60 14.67 5.0M
2022-02-10 15.20 15.39 14.98 15.03 4.6M
2022-02-09 15.02 15.20 14.88 15.18 3.7M
2022-02-08 14.70 15.05 14.60 15.02 4.5M
2022-02-07 14.75 14.93 14.53 14.64 4.1M
2022-01-28 14.43 14.72 14.12 14.49 3.9M
2022-01-27 14.47 14.65 14.38 14.39 3.7M
2022-01-26 14.45 14.73 14.43 14.55 3.4M
2022-01-25 15.23 15.45 14.39 14.41 6.9M
2022-01-24 15.03 15.32 15.01 15.19 3.8M
2022-01-21 15.12 15.34 14.81 15.15 5.8M
2022-01-20 15.44 15.49 15.05 15.12 5.8M
2022-01-19 15.70 15.79 15.24 15.36 6.9M
2022-01-18 15.85 15.97 15.62 15.71 6.5M
2022-01-17 15.48 16.07 15.46 15.85 7.6M
2022-01-14 15.42 15.70 15.34 15.43 5.9M
2022-01-13 16.02 16.03 15.38 15.39 9.0M
2022-01-12 15.72 16.03 15.70 15.93 4.7M
2022-01-11 16.05 16.11 15.59 15.64 6.4M
2022-01-10 15.71 16.12 15.61 16.05 7.2M
2022-01-07 16.30 16.42 15.60 15.66 12.7M
2022-01-06 16.55 16.70 16.01 16.27 12.5M
2022-01-05 17.85 17.86 16.63 16.80 15.6M
2022-01-04 17.68 17.95 17.45 17.66 12.3M