AVIC ShouGang Biomass Closed end (180801)

180801
🏛️ 중국 →
11.96
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 11.98 11.98 11.98 11.98 0.9K
09:35 11.98 11.98 11.98 11.98 0.9K
09:40 11.98 11.98 11.98 11.98 1.1K
09:45 12.00 12.00 12.00 12.00 0.1K
09:50 11.99 12.01 11.99 12.01 2.2K
10:00 11.99 11.99 11.99 11.99 1.5K
10:05 11.99 11.99 11.98 11.98 2.2K
10:10 11.98 11.98 11.98 11.98 0.4K
10:15 11.98 12.00 11.98 12.00 3.1K
10:20 11.98 11.99 11.98 11.99 0.9K
10:25 11.99 12.00 11.99 12.00 1.3K
10:30 12.00 12.00 12.00 12.00 0.1K
10:35 12.00 12.00 11.99 11.99 2.1K
10:40 11.99 11.99 11.98 11.98 0.7K
10:45 11.98 11.98 11.98 11.98 3.1K
10:50 11.99 11.99 11.99 11.99 0.2K
10:55 11.99 11.99 11.99 11.99 0.1K
11:00 11.98 11.99 11.98 11.99 0.9K
11:15 11.98 11.99 11.98 11.99 1.5K
11:20 11.99 11.99 11.99 11.99 0.1K
11:25 11.99 11.99 11.99 11.99 0.3K
13:00 11.99 11.99 11.99 11.99 1.9K
13:05 11.99 11.99 11.99 11.99 2.0K
13:10 11.99 11.99 11.99 11.99 1.0K
13:20 11.98 11.98 11.98 11.98 11.7K
13:25 11.98 11.98 11.98 11.98 0.5K
13:30 11.98 11.98 11.98 11.98 593.6K
13:40 11.98 11.98 11.98 11.98 0.1K
13:50 11.98 11.98 11.98 11.98 0.0K
13:55 11.98 11.98 11.98 11.98 0.2K
14:00 11.98 11.98 11.98 11.98 0.3K
14:10 11.97 11.97 11.97 11.97 28.1K
14:15 11.98 11.98 11.98 11.98 0.1K
14:20 11.98 11.98 11.97 11.97 2.0K
14:30 11.98 11.98 11.98 11.98 0.6K
14:35 11.98 11.98 11.98 11.98 0.4K
14:40 11.98 11.98 11.98 11.98 0.1K
14:45 11.98 11.98 11.98 11.98 0.7K
14:55 11.99 11.99 11.99 11.99 0.0K
15:40 11.99 11.99 11.99 11.99 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 12.00 12.00 11.96 11.96 0.1M
2025-09-26 11.90 12.00 11.88 12.00 0.7M
2025-09-25 11.94 11.94 11.87 11.91 0.1M
2025-09-24 11.96 11.96 11.89 11.94 0.2M
2025-09-23 11.99 11.99 11.80 11.96 0.8M
2025-09-22 11.98 12.01 11.97 11.99 0.7M
2025-09-19 12.02 12.02 11.96 11.98 0.5M
2025-09-18 12.08 12.10 11.91 12.02 0.4M
2025-09-17 12.10 12.10 12.04 12.08 0.6M
2025-09-16 12.39 12.40 12.38 12.38 0.6M
2025-09-15 12.39 12.44 12.39 12.39 0.2M
2025-09-12 12.31 12.42 12.31 12.39 0.3M
2025-09-11 12.29 12.31 12.27 12.30 0.8M
2025-09-10 12.29 12.31 12.29 12.29 0.9M
2025-09-09 12.29 12.31 12.27 12.30 0.8M
2025-09-08 12.30 12.31 12.27 12.27 0.7M
2025-09-05 12.31 12.31 12.28 12.28 0.9M
2025-09-04 12.29 12.32 12.27 12.31 0.5M
2025-09-03 12.29 12.30 12.28 12.29 0.2M
2025-09-02 12.29 12.30 12.27 12.30 0.8M
2025-09-01 12.30 12.30 12.29 12.29 0.8M
2025-08-29 12.30 12.32 12.30 12.30 1.9M
2025-08-28 12.35 12.35 12.30 12.30 0.1M
2025-08-27 12.35 12.36 12.33 12.35 0.2M
2025-08-26 12.35 12.36 12.30 12.35 0.5M
2025-08-25 12.31 12.36 12.28 12.35 1.8M
2025-08-22 12.29 12.32 12.29 12.31 0.2M
2025-08-21 12.30 12.31 12.26 12.29 0.5M
2025-08-20 12.29 12.32 12.29 12.30 0.2M
2025-08-19 12.29 12.31 12.29 12.29 0.2M
2025-08-18 12.37 12.37 12.29 12.29 0.3M
2025-08-15 12.37 12.38 12.36 12.38 0.1M
2025-08-14 12.40 12.40 12.37 12.37 0.1M
2025-08-13 12.38 12.40 12.36 12.40 0.3M
2025-08-12 12.40 12.40 12.37 12.40 0.3M
2025-08-11 12.41 12.42 12.38 12.40 0.2M
2025-08-08 12.40 12.43 12.40 12.40 0.1M
2025-08-07 12.36 12.42 12.35 12.41 0.1M
2025-08-06 12.35 12.43 12.32 12.40 0.7M
2025-08-05 12.35 12.36 12.32 12.35 0.1M
2025-08-04 12.37 12.38 12.34 12.36 0.1M
2025-08-01 12.38 12.39 12.36 12.37 0.3M
2025-07-31 12.34 12.40 12.34 12.40 0.2M
2025-07-30 12.34 12.37 12.34 12.35 0.1M
2025-07-29 12.30 12.34 12.30 12.34 0.1M
2025-07-28 12.30 12.30 12.26 12.30 0.8M
2025-07-25 12.31 12.33 12.25 12.30 0.9M
2025-07-24 12.37 12.37 12.26 12.35 1.4M
2025-07-23 12.44 12.44 12.25 12.39 0.8M
2025-07-22 12.47 12.47 12.44 12.44 0.6M
2025-07-21 12.45 12.50 12.45 12.48 0.8M
2025-07-18 12.46 12.47 12.45 12.45 0.7M
2025-07-17 12.49 12.49 12.45 12.45 0.2M
2025-07-16 12.47 12.49 12.45 12.49 0.7M
2025-07-15 12.51 12.51 12.45 12.48 1.0M
2025-07-14 12.42 12.50 12.41 12.48 0.6M
2025-07-11 12.39 12.45 12.39 12.43 0.5M
2025-07-10 12.59 12.59 12.39 12.42 0.4M
2025-07-09 12.59 12.60 12.57 12.60 0.7M
2025-07-08 12.65 12.65 12.59 12.59 1.5M
2025-07-07 12.62 12.65 12.57 12.65 0.4M
2025-07-04 12.60 12.62 12.57 12.62 0.6M
2025-07-03 12.60 12.63 12.57 12.60 3.4M
2025-07-02 12.57 12.61 12.53 12.61 1.2M
2025-07-01 12.50 12.62 12.48 12.57 1.6M
2025-06-30 12.50 12.51 12.47 12.50 0.4M
2025-06-27 12.50 12.53 12.48 12.50 0.5M
2025-06-26 12.51 12.59 12.50 12.50 0.4M
2025-06-25 12.49 12.57 12.48 12.52 0.1M
2025-06-24 12.67 12.71 12.47 12.54 1.2M
2025-06-23 12.71 12.75 12.64 12.71 0.3M
2025-06-20 12.71 12.78 12.69 12.71 0.4M
2025-06-19 12.69 12.85 12.67 12.78 0.9M
2025-06-18 12.57 12.72 12.50 12.71 0.8M
2025-06-17 12.52 12.58 12.49 12.57 0.3M
2025-06-16 12.58 12.58 12.48 12.52 0.5M
2025-06-13 12.40 12.60 12.40 12.58 1.1M
2025-06-12 12.39 12.40 12.39 12.40 0.5M
2025-06-11 12.34 12.43 12.34 12.39 0.9M
2025-06-10 12.38 12.42 12.38 12.38 1.3M
2025-06-09 12.36 12.39 12.33 12.38 0.7M
2025-06-06 12.35 12.40 12.31 12.36 0.4M
2025-06-05 12.27 12.37 12.26 12.35 0.6M
2025-06-04 12.25 12.27 12.25 12.27 0.5M
2025-06-03 12.21 12.26 12.21 12.25 0.2M
2025-05-30 12.22 12.27 12.20 12.21 0.1M
2025-05-29 12.21 12.25 12.21 12.22 0.3M
2025-05-28 12.19 12.26 12.17 12.25 0.2M
2025-05-27 12.20 12.25 12.17 12.21 0.2M
2025-05-26 12.20 12.21 12.16 12.20 0.3M
2025-05-23 12.23 12.24 12.16 12.20 1.0M
2025-05-22 12.28 12.28 12.20 12.23 0.4M
2025-05-21 12.28 12.32 12.20 12.28 0.9M
2025-05-20 12.16 12.31 12.15 12.28 0.4M
2025-05-19 12.16 12.18 12.14 12.14 1.3M
2025-05-16 12.20 12.23 12.16 12.16 0.5M
2025-05-15 12.20 12.24 12.20 12.20 0.2M
2025-05-14 12.23 12.25 12.20 12.20 0.4M
2025-05-13 12.25 12.35 12.23 12.24 0.3M
2025-05-12 12.28 12.30 12.25 12.25 0.6M
2025-05-09 12.29 12.34 12.28 12.28 0.4M
2025-05-08 12.33 12.33 12.30 12.30 0.5M
2025-05-07 12.35 12.35 12.31 12.33 0.2M
2025-05-06 12.35 12.37 12.31 12.35 0.2M
2025-04-30 12.26 12.35 12.26 12.35 0.6M
2025-04-29 12.25 12.30 12.23 12.30 0.1M
2025-04-28 12.30 12.30 12.24 12.25 0.3M
2025-04-25 12.24 12.30 12.21 12.30 0.1M
2025-04-24 12.25 12.25 12.22 12.24 0.5M
2025-04-23 12.34 12.34 12.25 12.25 0.6M
2025-04-22 12.39 12.39 12.34 12.34 0.2M
2025-04-21 12.42 12.45 12.38 12.38 0.4M
2025-04-18 12.46 12.46 12.39 12.42 0.7M
2025-04-17 12.43 12.48 12.43 12.46 0.4M
2025-04-16 12.66 12.66 12.39 12.43 0.4M
2025-04-15 12.79 12.81 12.70 12.74 0.5M
2025-04-14 12.77 12.84 12.73 12.77 1.0M
2025-04-11 12.65 12.77 12.62 12.77 0.6M
2025-04-10 12.54 12.61 12.54 12.59 0.4M
2025-04-09 12.59 12.59 12.54 12.54 0.2M
2025-04-08 12.59 12.65 12.55 12.59 0.4M
2025-04-07 12.67 12.67 12.45 12.59 0.5M
2025-04-03 12.66 12.75 12.62 12.69 0.2M
2025-04-02 12.66 12.72 12.64 12.66 1.0M
2025-04-01 12.72 12.72 12.67 12.67 0.3M
2025-03-31 12.70 12.72 12.68 12.70 0.4M
2025-03-28 12.72 12.76 12.70 12.71 0.5M
2025-03-27 12.72 12.79 12.70 12.71 0.3M
2025-03-26 12.79 12.79 12.71 12.76 0.3M
2025-03-25 12.67 12.78 12.67 12.75 0.5M
2025-03-24 12.76 12.76 12.65 12.67 0.5M
2025-03-21 12.80 12.80 12.75 12.76 0.5M
2025-03-20 12.72 12.81 12.68 12.80 0.6M
2025-03-19 12.63 12.72 12.60 12.72 0.5M
2025-03-18 12.65 12.69 12.62 12.64 0.3M
2025-03-17 12.67 12.70 12.63 12.65 0.7M
2025-03-14 12.65 12.69 12.65 12.67 0.3M
2025-03-13 12.66 12.66 12.62 12.65 0.4M
2025-03-12 12.70 12.70 12.58 12.66 0.6M
2025-03-11 12.70 12.72 12.69 12.70 0.4M
2025-03-10 12.71 12.75 12.70 12.72 0.9M
2025-03-07 12.73 12.73 12.70 12.71 0.2M
2025-03-06 12.76 12.78 12.73 12.74 0.9M
2025-03-05 12.73 12.80 12.73 12.77 1.0M
2025-03-04 12.73 12.77 12.72 12.73 0.4M
2025-03-03 12.72 12.76 12.72 12.73 0.3M
2025-02-28 12.73 12.76 12.68 12.72 0.8M
2025-02-27 12.73 12.76 12.73 12.76 0.5M
2025-02-26 12.72 12.78 12.72 12.77 0.5M
2025-02-25 12.75 12.77 12.73 12.74 0.4M
2025-02-24 12.83 12.84 12.73 12.73 0.5M
2025-02-21 12.85 12.85 12.82 12.83 0.4M
2025-02-20 12.84 12.86 12.82 12.84 0.2M
2025-02-19 12.88 12.88 12.83 12.84 0.4M
2025-02-18 12.90 12.90 12.86 12.88 0.6M
2025-02-17 12.93 12.93 12.86 12.87 0.7M
2025-02-14 12.90 12.95 12.86 12.93 0.6M
2025-02-13 12.84 12.90 12.83 12.90 0.7M
2025-02-12 12.82 12.85 12.80 12.84 0.7M
2025-02-11 12.82 12.85 12.80 12.81 0.8M
2025-02-10 12.84 12.84 12.79 12.82 1.1M
2025-02-07 12.90 12.90 12.84 12.84 0.3M
2025-02-06 12.80 12.91 12.80 12.90 0.4M
2025-02-05 12.84 12.88 12.80 12.80 0.6M
2025-01-27 12.72 12.86 12.72 12.85 0.3M
2025-01-24 12.70 12.78 12.70 12.73 0.2M
2025-01-23 12.72 12.75 12.68 12.72 0.3M
2025-01-22 12.72 12.79 12.70 12.72 0.2M
2025-01-21 12.74 12.75 12.71 12.72 0.9M
2025-01-20 12.76 12.85 12.74 12.75 0.6M
2025-01-17 12.77 12.80 12.75 12.76 0.4M
2025-01-16 12.80 12.86 12.77 12.81 0.3M
2025-01-15 12.76 12.91 12.76 12.80 0.5M
2025-01-14 12.90 12.90 12.80 12.80 0.5M
2025-01-13 12.94 12.94 12.90 12.91 0.4M
2025-01-10 12.84 12.94 12.73 12.94 0.2M
2025-01-09 12.83 12.88 12.80 12.84 0.5M
2025-01-08 12.70 12.86 12.65 12.84 0.4M
2025-01-07 12.90 12.95 12.70 12.73 0.6M
2025-01-06 12.98 12.99 12.86 12.95 0.8M
2025-01-03 12.81 13.02 12.81 12.98 1.4M
2025-01-02 12.60 12.82 12.60 12.82 0.5M