Chengdu New Tianfu Culture Tourism Development Co Ltd (000558)

000558
🏛️ 중국 →
5.73
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 3.79 3.93 3.73 3.85 71.2M
2021-12-30 3.60 3.90 3.55 3.79 75.1M
2021-12-29 3.50 3.75 3.49 3.62 75.7M
2021-12-28 3.25 3.60 3.24 3.60 84.3M
2021-12-27 3.24 3.30 3.23 3.27 13.9M
2021-12-24 3.37 3.42 3.26 3.26 26.3M
2021-12-23 3.48 3.52 3.37 3.37 25.8M
2021-12-22 3.55 3.59 3.48 3.50 30.8M
2021-12-21 3.33 3.49 3.33 3.49 30.1M
2021-12-20 3.37 3.44 3.35 3.36 16.9M
2021-12-17 3.50 3.55 3.40 3.40 22.9M
2021-12-16 3.46 3.53 3.40 3.48 24.4M
2021-12-15 3.37 3.58 3.35 3.45 33.7M
2021-12-14 3.37 3.39 3.32 3.37 12.9M
2021-12-13 3.37 3.41 3.34 3.36 12.4M
2021-12-10 3.32 3.41 3.30 3.37 17.8M
2021-12-09 3.30 3.33 3.23 3.33 22.5M
2021-12-08 3.33 3.34 3.30 3.33 10.9M
2021-12-07 3.37 3.37 3.30 3.32 14.1M
2021-12-06 3.36 3.37 3.32 3.34 11.6M
2021-12-03 3.31 3.37 3.30 3.35 14.6M
2021-12-02 3.38 3.42 3.32 3.32 16.7M
2021-12-01 3.36 3.42 3.34 3.41 13.8M
2021-11-30 3.30 3.43 3.30 3.36 20.7M
2021-11-29 3.35 3.37 3.29 3.30 22.5M
2021-11-26 3.42 3.44 3.36 3.41 17.5M
2021-11-25 3.45 3.52 3.38 3.40 30.2M
2021-11-24 3.47 3.53 3.43 3.44 32.3M
2021-11-23 3.57 3.58 3.46 3.56 26.3M
2021-11-22 3.65 3.66 3.52 3.56 29.1M
2021-11-19 3.65 3.78 3.64 3.67 26.7M
2021-11-18 3.82 3.84 3.66 3.66 36.3M
2021-11-17 3.77 3.90 3.70 3.84 42.7M
2021-11-16 3.69 3.88 3.65 3.75 45.6M
2021-11-15 3.61 3.79 3.56 3.69 41.6M
2021-11-12 3.67 3.70 3.52 3.60 39.4M
2021-11-11 3.54 3.81 3.52 3.68 39.2M
2021-11-10 3.57 3.62 3.53 3.56 21.5M
2021-11-09 3.53 3.64 3.48 3.58 32.1M
2021-11-08 3.58 3.75 3.47 3.51 46.7M
2021-11-05 3.57 3.58 3.42 3.45 32.5M
2021-11-04 3.59 3.62 3.50 3.60 20.6M
2021-11-03 3.60 3.62 3.48 3.56 26.5M
2021-11-02 3.64 3.64 3.51 3.62 35.6M
2021-11-01 3.69 3.73 3.55 3.62 46.2M
2021-10-29 3.38 3.65 3.37 3.65 49.1M
2021-10-28 3.39 3.49 3.30 3.32 27.5M
2021-10-27 3.58 3.63 3.41 3.41 39.5M
2021-10-26 3.58 3.84 3.53 3.56 45.6M
2021-10-25 3.55 3.68 3.47 3.59 45.2M
2021-10-22 3.74 3.93 3.58 3.60 57.6M
2021-10-21 3.74 3.83 3.71 3.73 31.7M
2021-10-20 3.91 3.95 3.72 3.78 52.7M
2021-10-19 3.93 4.03 3.89 3.95 73.5M
2021-10-18 3.69 4.04 3.62 4.04 81.8M
2021-10-15 3.81 3.88 3.63 3.67 88.8M
2021-10-14 3.48 3.85 3.48 3.85 70.4M
2021-10-13 3.44 3.66 3.39 3.50 45.2M
2021-10-12 3.40 3.47 3.35 3.43 45.9M
2021-10-11 3.30 3.48 3.30 3.38 41.9M
2021-10-08 3.13 3.41 3.11 3.33 61.6M
2021-09-30 3.00 3.12 3.00 3.10 16.4M
2021-09-29 3.07 3.08 2.98 2.99 17.8M
2021-09-28 3.11 3.14 3.07 3.09 15.4M
2021-09-27 3.19 3.22 3.07 3.11 21.4M
2021-09-24 3.29 3.32 3.18 3.19 24.9M
2021-09-23 3.26 3.33 3.16 3.29 40.4M
2021-09-22 3.01 3.23 3.00 3.19 36.9M
2021-09-17 3.06 3.11 3.01 3.03 21.3M
2021-09-16 3.13 3.28 3.07 3.07 48.1M
2021-09-15 3.09 3.36 3.08 3.15 40.9M
2021-09-14 3.18 3.19 3.06 3.07 28.6M
2021-09-13 3.10 3.20 3.06 3.18 36.0M
2021-09-10 3.13 3.17 3.06 3.06 33.3M
2021-09-09 3.15 3.19 3.10 3.14 31.7M
2021-09-08 3.04 3.20 3.03 3.14 48.2M
2021-09-07 3.01 3.11 3.01 3.04 42.0M
2021-09-06 3.03 3.16 3.01 3.06 70.5M
2021-09-03 2.94 3.23 2.88 3.10 107.4M
2021-09-02 2.95 3.04 2.90 2.94 65.8M
2021-09-01 2.72 2.99 2.71 2.99 56.5M
2021-08-31 2.67 2.73 2.65 2.72 13.6M
2021-08-30 2.72 2.74 2.68 2.68 16.7M
2021-08-27 2.79 2.79 2.71 2.73 17.3M
2021-08-26 2.79 2.84 2.78 2.80 13.1M
2021-08-25 2.74 2.84 2.72 2.81 19.0M
2021-08-24 2.78 2.80 2.74 2.74 13.6M
2021-08-23 2.77 2.82 2.77 2.78 15.1M
2021-08-20 2.75 2.80 2.72 2.77 14.9M
2021-08-19 2.73 2.84 2.73 2.77 21.1M
2021-08-18 2.74 2.76 2.70 2.75 16.3M
2021-08-17 2.83 2.84 2.73 2.76 27.9M
2021-08-16 2.80 2.89 2.80 2.85 28.9M
2021-08-13 2.87 2.89 2.79 2.81 28.2M
2021-08-12 2.88 2.90 2.86 2.88 27.4M
2021-08-11 2.91 2.94 2.86 2.87 45.0M
2021-08-10 3.16 3.17 2.91 2.94 89.7M
2021-08-09 3.10 3.36 3.01 3.11 90.4M
2021-08-06 3.12 3.23 2.96 3.15 123.9M
2021-08-05 3.12 3.12 3.01 3.12 104.3M
2021-08-04 2.84 2.84 2.84 2.84 13.5M
2021-08-03 2.54 2.61 2.54 2.58 10.4M
2021-08-02 2.55 2.55 2.49 2.55 9.8M
2021-07-30 2.55 2.57 2.50 2.56 8.3M
2021-07-29 2.53 2.57 2.52 2.54 7.1M
2021-07-28 2.62 2.62 2.48 2.54 12.0M
2021-07-27 2.68 2.70 2.61 2.61 12.2M
2021-07-26 2.75 2.76 2.66 2.68 13.5M
2021-07-23 2.72 2.89 2.65 2.77 29.3M
2021-07-22 2.73 2.75 2.71 2.72 8.0M
2021-07-21 2.75 2.77 2.71 2.72 9.6M
2021-07-20 2.67 2.76 2.66 2.76 13.6M
2021-07-19 2.68 2.69 2.67 2.68 5.0M
2021-07-16 2.68 2.71 2.66 2.67 7.9M
2021-07-15 2.70 2.71 2.65 2.69 8.5M
2021-07-14 2.73 2.75 2.69 2.70 10.2M
2021-07-13 2.71 2.74 2.68 2.74 10.6M
2021-07-12 2.73 2.75 2.69 2.71 9.1M
2021-07-09 2.68 2.73 2.67 2.72 9.2M
2021-07-08 2.70 2.71 2.66 2.67 7.3M
2021-07-07 2.71 2.72 2.65 2.70 10.2M
2021-07-06 2.70 2.74 2.69 2.72 6.6M
2021-07-05 2.65 2.69 2.65 2.69 4.6M
2021-07-02 2.68 2.68 2.63 2.66 6.9M
2021-07-01 2.70 2.72 2.66 2.67 11.7M
2021-06-30 2.79 2.79 2.66 2.70 18.0M
2021-06-29 2.79 2.80 2.77 2.79 7.0M
2021-06-28 2.80 2.81 2.79 2.79 5.4M
2021-06-25 2.82 2.84 2.77 2.79 10.5M
2021-06-24 2.83 2.87 2.82 2.83 12.9M
2021-06-23 2.78 2.90 2.76 2.88 21.1M
2021-06-22 2.77 2.81 2.76 2.78 10.4M
2021-06-21 2.77 2.81 2.75 2.77 12.7M
2021-06-18 2.77 2.82 2.74 2.79 13.7M
2021-06-17 2.77 2.90 2.73 2.79 19.3M
2021-06-16 2.77 2.83 2.76 2.77 31.2M
2021-06-15 3.00 3.03 2.87 2.87 40.0M
2021-06-11 3.20 3.27 3.14 3.19 28.4M
2021-06-10 3.18 3.25 3.11 3.20 29.3M
2021-06-09 3.14 3.26 3.12 3.18 26.9M
2021-06-08 3.08 3.18 3.07 3.14 19.8M
2021-06-07 3.12 3.12 3.04 3.05 14.2M
2021-06-04 3.09 3.17 3.08 3.09 15.7M
2021-06-03 3.10 3.21 3.09 3.11 17.7M
2021-06-02 3.11 3.17 3.07 3.09 15.2M
2021-06-01 3.24 3.25 3.11 3.12 22.3M
2021-05-31 3.20 3.23 3.14 3.20 30.3M
2021-05-28 3.11 3.35 3.11 3.23 45.3M
2021-05-27 3.08 3.20 3.07 3.11 21.5M
2021-05-26 3.05 3.17 3.05 3.07 14.8M
2021-05-25 3.05 3.08 3.03 3.06 12.3M
2021-05-24 3.05 3.11 3.04 3.06 14.1M
2021-05-21 3.04 3.10 3.00 3.07 24.6M
2021-05-20 2.89 3.17 2.88 3.09 49.0M
2021-05-19 2.90 2.96 2.88 2.88 11.2M
2021-05-18 2.87 2.96 2.81 2.92 17.6M
2021-05-17 2.89 2.97 2.87 2.90 10.2M
2021-05-14 2.92 2.93 2.88 2.91 8.8M
2021-05-13 2.85 2.92 2.85 2.90 6.7M
2021-05-12 2.85 2.90 2.83 2.87 6.6M
2021-05-11 2.80 2.86 2.78 2.86 7.1M
2021-05-10 2.85 2.87 2.81 2.82 7.8M
2021-05-07 2.81 2.87 2.79 2.85 8.0M
2021-05-06 2.92 2.93 2.76 2.83 18.0M
2021-04-30 2.99 3.01 2.92 2.94 12.3M
2021-04-29 2.99 3.03 2.97 2.99 7.2M
2021-04-28 3.01 3.04 2.97 3.00 10.5M
2021-04-27 3.05 3.13 3.01 3.03 12.4M
2021-04-26 3.04 3.08 3.03 3.05 8.7M
2021-04-23 3.12 3.13 3.03 3.05 11.9M
2021-04-22 3.16 3.24 3.13 3.14 14.3M
2021-04-21 3.10 3.18 3.10 3.17 16.1M
2021-04-20 3.16 3.30 3.12 3.13 24.1M
2021-04-19 3.14 3.16 3.11 3.15 15.1M
2021-04-16 3.02 3.20 3.01 3.14 18.4M
2021-04-15 2.98 3.08 2.96 3.04 12.7M
2021-04-14 2.95 3.00 2.94 3.00 8.1M
2021-04-13 2.99 3.00 2.91 2.94 12.9M
2021-04-12 3.13 3.13 2.97 2.98 20.7M
2021-04-09 3.09 3.16 3.06 3.13 16.5M
2021-04-08 3.16 3.24 3.10 3.11 21.7M
2021-04-07 3.14 3.21 3.12 3.15 16.6M
2021-04-06 3.06 3.20 3.03 3.13 16.6M
2021-04-02 3.09 3.10 3.05 3.06 11.8M
2021-04-01 3.03 3.17 3.02 3.09 14.3M
2021-03-31 3.09 3.12 3.04 3.06 11.6M
2021-03-30 3.06 3.12 3.00 3.11 16.1M
2021-03-29 3.11 3.13 3.04 3.06 15.8M
2021-03-26 3.12 3.16 3.09 3.13 10.7M
2021-03-25 3.14 3.18 3.09 3.11 14.2M
2021-03-24 3.26 3.26 3.14 3.15 16.8M
2021-03-23 3.26 3.33 3.18 3.26 28.9M
2021-03-22 3.32 3.35 3.22 3.27 18.2M
2021-03-19 3.23 3.39 3.21 3.32 27.6M
2021-03-18 3.30 3.34 3.23 3.24 19.8M
2021-03-17 3.26 3.43 3.24 3.29 29.6M
2021-03-16 3.27 3.32 3.22 3.26 24.6M
2021-03-15 3.11 3.33 3.07 3.25 39.2M
2021-03-12 2.94 3.22 2.91 3.11 43.3M
2021-03-11 2.89 2.94 2.89 2.93 7.0M
2021-03-10 3.00 3.02 2.89 2.89 14.6M
2021-03-09 2.96 3.02 2.83 2.99 19.3M
2021-03-08 3.00 3.04 2.96 2.97 15.2M
2021-03-05 2.99 3.02 2.96 2.99 12.0M
2021-03-04 2.96 3.05 2.95 3.00 15.5M
2021-03-03 3.04 3.07 2.96 2.97 21.0M
2021-03-02 3.07 3.12 3.02 3.03 14.5M
2021-03-01 3.02 3.10 3.02 3.08 17.2M
2021-02-26 3.00 3.06 2.96 3.03 14.6M
2021-02-25 3.02 3.08 2.99 3.05 22.9M
2021-02-24 2.96 3.03 2.95 2.98 15.6M
2021-02-23 2.93 3.00 2.92 2.96 16.5M
2021-02-22 3.00 3.10 2.94 2.94 24.6M
2021-02-19 2.86 3.05 2.84 2.98 24.9M
2021-02-18 2.78 2.88 2.78 2.86 18.3M
2021-02-10 2.73 2.89 2.67 2.80 21.8M
2021-02-09 2.65 2.71 2.65 2.69 8.9M
2021-02-08 2.66 2.73 2.60 2.66 10.6M
2021-02-05 2.62 2.67 2.60 2.64 10.9M
2021-02-04 2.68 2.70 2.59 2.60 13.0M
2021-02-03 2.64 2.75 2.62 2.70 14.3M
2021-02-02 2.73 2.76 2.66 2.66 17.1M
2021-02-01 2.71 2.84 2.70 2.73 19.3M
2021-01-29 2.70 2.84 2.65 2.75 26.9M
2021-01-28 2.77 2.81 2.71 2.72 20.1M
2021-01-27 2.76 2.84 2.71 2.81 29.7M
2021-01-26 2.81 2.93 2.69 2.73 47.3M
2021-01-25 2.99 3.08 2.90 2.90 86.5M
2021-01-22 3.77 3.89 3.19 3.22 146.9M
2021-01-21 3.54 3.54 3.35 3.54 35.0M
2021-01-20 2.93 3.22 2.81 3.22 48.0M
2021-01-19 2.69 2.93 2.67 2.93 37.3M
2021-01-18 2.61 2.71 2.60 2.66 6.4M
2021-01-15 2.55 2.62 2.54 2.61 5.7M
2021-01-14 2.54 2.56 2.52 2.55 5.4M
2021-01-13 2.57 2.59 2.51 2.52 6.8M
2021-01-12 2.56 2.60 2.56 2.58 4.7M
2021-01-11 2.61 2.65 2.56 2.56 7.4M
2021-01-08 2.59 2.66 2.51 2.61 9.2M
2021-01-07 2.71 2.71 2.58 2.59 15.6M
2021-01-06 2.70 2.74 2.69 2.72 6.4M
2021-01-05 2.78 2.78 2.68 2.70 14.5M
2021-01-04 2.77 2.84 2.75 2.78 9.6M