Guangdong Chant Group Inc (002616)

002616
🏛️ 중국 →
7.02
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 6.07 6.17 6.07 6.08 5.1M
2021-12-30 6.05 6.11 6.03 6.07 3.6M
2021-12-29 6.09 6.16 6.00 6.08 6.5M
2021-12-28 6.14 6.18 6.05 6.10 6.3M
2021-12-27 6.22 6.30 6.08 6.14 10.0M
2021-12-24 6.40 6.47 6.18 6.24 13.6M
2021-12-23 6.19 6.50 6.09 6.39 20.4M
2021-12-22 6.07 6.33 6.05 6.19 9.6M
2021-12-21 6.02 6.11 5.96 6.08 6.7M
2021-12-20 6.17 6.19 5.99 6.02 10.0M
2021-12-17 5.98 6.28 5.97 6.17 18.9M
2021-12-16 5.91 6.04 5.89 5.98 7.0M
2021-12-15 5.81 5.93 5.78 5.89 5.8M
2021-12-14 5.85 5.90 5.77 5.82 3.6M
2021-12-13 5.84 5.96 5.77 5.83 8.3M
2021-12-10 5.78 5.92 5.76 5.88 8.2M
2021-12-09 5.81 5.86 5.77 5.80 5.8M
2021-12-08 5.81 5.88 5.75 5.85 6.3M
2021-12-07 5.74 5.82 5.65 5.80 5.9M
2021-12-06 5.70 5.83 5.69 5.71 7.1M
2021-12-03 5.66 5.78 5.60 5.73 4.4M
2021-12-02 5.78 5.78 5.63 5.64 4.5M
2021-12-01 5.59 5.73 5.58 5.72 4.0M
2021-11-30 5.66 5.72 5.55 5.59 5.5M
2021-11-29 5.72 5.74 5.63 5.67 6.2M
2021-11-26 5.72 5.92 5.66 5.85 7.8M
2021-11-25 5.77 5.80 5.72 5.75 2.3M
2021-11-24 5.78 5.78 5.69 5.74 2.9M
2021-11-23 5.90 5.90 5.75 5.78 5.4M
2021-11-22 5.72 5.95 5.70 5.86 6.4M
2021-11-19 5.70 5.74 5.66 5.72 2.7M
2021-11-18 5.79 5.85 5.68 5.70 3.7M
2021-11-17 5.71 5.80 5.71 5.78 2.9M
2021-11-16 5.77 5.83 5.74 5.74 3.4M
2021-11-15 5.66 5.81 5.63 5.79 5.1M
2021-11-12 5.70 5.72 5.63 5.68 2.8M
2021-11-11 5.66 5.73 5.63 5.69 3.0M
2021-11-10 5.55 5.68 5.52 5.67 3.6M
2021-11-09 5.59 5.70 5.55 5.61 3.6M
2021-11-08 5.47 5.58 5.46 5.55 3.2M
2021-11-05 5.50 5.58 5.44 5.45 3.8M
2021-11-04 5.50 5.60 5.44 5.56 4.3M
2021-11-03 5.46 5.47 5.36 5.43 2.9M
2021-11-02 5.67 5.69 5.37 5.38 10.3M
2021-11-01 5.76 5.78 5.67 5.70 6.2M
2021-10-29 5.79 5.85 5.72 5.83 3.3M
2021-10-28 6.04 6.04 5.78 5.82 4.9M
2021-10-27 5.84 6.18 5.72 6.00 8.2M
2021-10-26 5.89 5.95 5.81 5.82 2.7M
2021-10-25 5.82 5.96 5.82 5.88 2.4M
2021-10-22 6.00 6.04 5.83 5.85 5.4M
2021-10-21 6.14 6.14 6.01 6.03 4.4M
2021-10-20 6.06 6.16 5.91 6.14 5.2M
2021-10-19 6.06 6.07 5.99 6.03 4.4M
2021-10-18 5.98 6.09 5.94 6.08 3.7M
2021-10-15 6.20 6.21 5.97 5.99 5.6M
2021-10-14 6.13 6.21 6.03 6.15 4.9M
2021-10-13 6.33 6.36 6.09 6.13 8.2M
2021-10-12 6.42 6.59 6.17 6.38 10.9M
2021-10-11 6.60 6.65 6.37 6.49 12.9M
2021-10-08 7.02 7.05 6.30 6.66 21.6M
2021-09-30 6.79 7.04 6.73 6.98 17.4M
2021-09-29 7.14 7.22 6.72 6.72 20.0M
2021-09-28 6.60 7.09 6.54 6.99 27.7M
2021-09-27 6.57 6.68 6.39 6.64 20.5M
2021-09-24 6.50 6.55 6.29 6.38 17.3M
2021-09-23 6.45 6.72 6.30 6.61 30.0M
2021-09-22 5.75 6.42 5.75 6.42 17.6M
2021-09-17 5.81 5.92 5.80 5.84 4.1M
2021-09-16 5.90 5.95 5.83 5.84 6.6M
2021-09-15 6.02 6.02 5.90 5.94 4.6M
2021-09-14 6.15 6.15 5.94 5.96 5.9M
2021-09-13 5.91 6.16 5.91 6.10 8.3M
2021-09-10 5.98 6.01 5.88 5.91 5.7M
2021-09-09 5.96 6.05 5.87 5.95 6.4M
2021-09-08 5.83 5.97 5.79 5.96 9.0M
2021-09-07 5.77 5.79 5.73 5.78 4.9M
2021-09-06 5.77 5.85 5.72 5.76 5.5M
2021-09-03 5.70 5.76 5.68 5.72 8.2M
2021-09-02 5.59 5.69 5.58 5.68 6.3M
2021-09-01 5.69 5.69 5.53 5.60 9.6M
2021-08-31 5.76 5.82 5.61 5.73 20.2M
2021-08-30 6.24 6.27 6.17 6.23 3.8M
2021-08-27 6.38 6.39 6.22 6.23 6.0M
2021-08-26 6.41 6.42 6.34 6.35 3.8M
2021-08-25 6.39 6.44 6.33 6.41 4.4M
2021-08-24 6.40 6.52 6.38 6.42 6.2M
2021-08-23 6.35 6.46 6.33 6.44 4.3M
2021-08-20 6.47 6.52 6.34 6.40 6.1M
2021-08-19 6.35 6.55 6.32 6.37 5.3M
2021-08-18 6.37 6.41 6.28 6.30 4.5M
2021-08-17 6.42 6.52 6.36 6.39 5.2M
2021-08-16 6.36 6.43 6.33 6.42 3.7M
2021-08-13 6.40 6.43 6.33 6.38 3.7M
2021-08-12 6.42 6.45 6.35 6.40 4.5M
2021-08-11 6.40 6.48 6.38 6.42 4.4M
2021-08-10 6.30 6.45 6.27 6.42 4.6M
2021-08-09 6.24 6.30 6.23 6.30 3.0M
2021-08-06 6.30 6.30 6.20 6.25 3.2M
2021-08-05 6.30 6.36 6.20 6.27 4.6M
2021-08-04 6.38 6.38 6.23 6.31 5.8M
2021-08-03 6.45 6.47 6.35 6.38 4.4M
2021-08-02 6.36 6.46 6.29 6.42 4.7M
2021-07-30 6.37 6.38 6.24 6.36 4.7M
2021-07-29 6.28 6.40 6.28 6.36 4.1M
2021-07-28 6.44 6.45 6.16 6.25 5.7M
2021-07-27 6.46 6.58 6.40 6.44 4.8M
2021-07-26 6.87 6.87 6.40 6.53 10.7M
2021-07-23 7.00 7.00 6.80 6.83 7.6M
2021-07-22 6.95 7.04 6.85 7.00 7.4M
2021-07-21 6.96 7.01 6.85 6.93 6.0M
2021-07-20 6.82 6.95 6.82 6.94 5.1M
2021-07-19 7.02 7.05 6.88 6.89 9.1M
2021-07-16 7.30 7.33 7.05 7.06 10.4M
2021-07-15 7.32 7.44 7.10 7.19 13.2M
2021-07-14 7.49 7.73 7.29 7.45 22.6M
2021-07-13 7.12 7.45 7.07 7.35 19.2M
2021-07-12 7.27 7.27 7.10 7.10 12.0M
2021-07-09 7.15 7.27 7.10 7.23 12.7M
2021-07-08 7.00 7.44 6.95 7.25 24.5M
2021-07-07 6.81 6.92 6.80 6.88 4.8M
2021-07-06 6.77 6.92 6.71 6.89 8.1M
2021-07-05 6.87 6.94 6.70 6.78 7.7M
2021-07-02 6.88 7.01 6.86 6.89 5.0M
2021-07-01 7.12 7.14 6.87 6.88 11.8M
2021-06-30 7.20 7.31 7.15 7.20 12.4M
2021-06-29 7.12 7.40 7.03 7.33 20.3M
2021-06-28 7.07 7.45 6.85 7.20 19.9M
2021-06-25 7.13 7.16 6.98 7.04 8.9M
2021-06-24 7.01 7.23 6.93 7.13 12.6M
2021-06-23 7.11 7.43 7.04 7.07 16.6M
2021-06-22 7.12 7.28 7.01 7.11 13.8M
2021-06-21 6.95 7.24 6.90 7.11 13.7M
2021-06-18 6.66 7.07 6.63 6.95 14.8M
2021-06-17 6.65 6.80 6.63 6.74 12.2M
2021-06-16 7.01 7.04 6.59 6.65 19.5M
2021-06-15 6.99 7.27 6.99 7.12 14.0M
2021-06-11 7.13 7.34 6.98 6.98 20.3M
2021-06-10 7.30 7.42 7.12 7.12 21.4M
2021-06-09 7.25 7.53 7.06 7.45 31.4M
2021-06-08 7.10 7.58 7.08 7.31 37.6M
2021-06-07 7.41 7.59 7.14 7.22 54.8M
2021-06-04 7.65 8.36 7.52 7.92 71.9M
2021-06-03 7.60 7.60 7.60 7.60 5.2M
2021-06-02 6.38 6.91 6.38 6.91 17.3M
2021-06-01 6.21 6.30 6.17 6.28 3.7M
2021-05-31 6.18 6.23 6.13 6.21 3.3M
2021-05-28 6.27 6.27 6.15 6.18 3.9M
2021-05-27 6.31 6.32 6.24 6.27 4.3M
2021-05-26 6.23 6.32 6.18 6.31 4.7M
2021-05-25 6.13 6.25 6.10 6.24 3.3M
2021-05-24 6.16 6.20 6.13 6.15 3.0M
2021-05-21 6.20 6.22 6.11 6.13 3.7M
2021-05-20 6.27 6.27 6.17 6.19 3.4M
2021-05-19 6.33 6.33 6.24 6.26 2.7M
2021-05-18 6.35 6.37 6.31 6.31 2.7M
2021-05-17 6.44 6.47 6.33 6.34 3.5M
2021-05-14 6.34 6.53 6.34 6.45 4.5M
2021-05-13 6.34 6.40 6.32 6.33 2.1M
2021-05-12 6.35 6.43 6.28 6.40 2.7M
2021-05-11 6.35 6.40 6.30 6.34 2.6M
2021-05-10 6.39 6.42 6.30 6.35 2.4M
2021-05-07 6.58 6.58 6.37 6.38 3.2M
2021-05-06 6.49 6.60 6.45 6.54 3.2M
2021-04-30 6.45 6.51 6.37 6.49 6.4M
2021-04-29 6.93 6.93 6.50 6.59 8.2M
2021-04-28 7.01 7.06 6.96 7.00 2.8M
2021-04-27 7.08 7.10 6.94 7.02 2.4M
2021-04-26 7.09 7.24 7.08 7.12 3.6M
2021-04-23 7.05 7.11 6.98 7.08 2.2M
2021-04-22 7.00 7.08 7.00 7.06 1.3M
2021-04-21 7.16 7.21 6.98 6.99 3.8M
2021-04-20 7.23 7.26 7.13 7.18 2.4M
2021-04-19 7.15 7.23 7.13 7.19 2.3M
2021-04-16 7.10 7.18 7.04 7.16 2.2M
2021-04-15 7.06 7.10 7.02 7.09 1.9M
2021-04-14 6.99 7.06 6.91 7.06 2.6M
2021-04-13 7.20 7.21 6.92 6.94 4.7M
2021-04-12 7.23 7.34 7.15 7.19 3.9M
2021-04-09 7.28 7.31 7.18 7.23 2.8M
2021-04-08 7.47 7.49 7.26 7.30 4.7M
2021-04-07 7.41 7.52 7.36 7.47 4.7M
2021-04-06 7.42 7.46 7.34 7.43 4.2M
2021-04-02 7.63 7.63 7.39 7.43 5.5M
2021-04-01 7.88 7.88 7.57 7.63 7.5M
2021-03-31 7.70 8.02 7.56 7.91 10.0M
2021-03-30 7.85 7.85 7.60 7.74 5.7M
2021-03-29 7.85 8.04 7.81 7.87 7.1M
2021-03-26 7.59 7.85 7.54 7.76 7.4M
2021-03-25 7.82 7.97 7.51 7.56 8.5M
2021-03-24 7.83 8.11 7.77 7.89 6.7M
2021-03-23 8.14 8.18 7.89 7.91 6.3M
2021-03-22 7.87 8.22 7.85 8.19 7.6M
2021-03-19 7.80 7.95 7.77 7.87 4.1M
2021-03-18 7.97 7.97 7.79 7.89 5.6M
2021-03-17 8.04 8.17 7.88 7.95 6.3M
2021-03-16 7.92 8.20 7.78 8.12 10.1M
2021-03-15 8.06 8.07 7.75 7.89 6.2M
2021-03-12 7.64 8.09 7.43 7.88 10.7M
2021-03-11 7.36 7.62 7.26 7.58 5.1M
2021-03-10 7.48 7.49 7.23 7.30 3.7M
2021-03-09 7.61 7.66 7.31 7.43 4.9M
2021-03-08 7.83 7.89 7.63 7.67 6.4M
2021-03-05 7.72 7.95 7.63 7.84 4.9M
2021-03-04 7.78 7.88 7.64 7.78 5.6M
2021-03-03 7.68 7.91 7.54 7.80 9.1M
2021-03-02 7.43 7.66 7.36 7.66 8.2M
2021-03-01 7.25 7.45 7.18 7.38 6.7M
2021-02-26 7.00 7.25 6.97 7.17 4.4M
2021-02-25 7.09 7.20 7.06 7.08 2.7M
2021-02-24 7.09 7.18 7.02 7.08 3.3M
2021-02-23 7.29 7.34 7.05 7.09 5.1M
2021-02-22 7.05 7.42 7.00 7.25 6.0M
2021-02-19 6.70 7.01 6.67 7.00 4.2M
2021-02-18 6.58 6.72 6.50 6.70 3.5M
2021-02-10 6.46 6.52 6.42 6.44 2.1M
2021-02-09 6.42 6.46 6.33 6.42 2.4M
2021-02-08 6.49 6.50 6.35 6.37 2.1M
2021-02-05 6.63 6.76 6.49 6.49 2.9M
2021-02-04 6.89 6.89 6.57 6.63 3.4M
2021-02-03 7.00 7.02 6.82 6.84 2.2M
2021-02-02 7.04 7.12 6.94 6.98 2.6M
2021-02-01 6.91 7.17 6.89 7.06 3.3M
2021-01-29 7.10 7.14 6.90 6.94 3.6M
2021-01-28 7.31 7.31 7.01 7.04 5.8M
2021-01-27 6.99 7.59 6.93 7.31 9.1M
2021-01-26 6.78 7.09 6.62 6.99 4.8M
2021-01-25 7.00 7.00 6.70 6.74 4.0M
2021-01-22 7.12 7.14 6.96 7.00 2.6M
2021-01-21 7.13 7.17 7.05 7.15 2.0M
2021-01-20 7.19 7.28 7.03 7.12 2.7M
2021-01-19 7.18 7.34 7.13 7.21 4.0M
2021-01-18 7.16 7.34 7.11 7.19 4.0M
2021-01-15 7.00 7.17 6.95 7.16 3.4M
2021-01-14 6.88 7.23 6.88 6.98 5.4M
2021-01-13 7.07 7.09 6.89 6.91 4.4M
2021-01-12 7.20 7.26 7.02 7.09 4.2M
2021-01-11 7.22 7.35 7.11 7.21 3.8M
2021-01-08 7.20 7.59 7.06 7.28 6.7M
2021-01-07 7.62 7.62 7.06 7.11 6.7M
2021-01-06 7.74 7.75 7.57 7.60 2.6M
2021-01-05 7.63 7.76 7.60 7.76 3.6M
2021-01-04 7.60 7.74 7.59 7.67 3.1M