China AMC GEM Two Year Regular (160325)

160325
🏛️ 중국 →
1.16
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 1.21 1.22 1.21 1.21 1.7M
2021-12-30 1.19 1.21 1.19 1.21 1.1M
2021-12-29 1.19 1.20 1.19 1.20 13.3M
2021-12-28 1.18 1.20 1.18 1.20 1.7M
2021-12-27 1.19 1.20 1.12 1.19 4.0M
2021-12-24 1.21 1.22 1.19 1.19 2.6M
2021-12-23 1.21 1.22 1.21 1.22 1.4M
2021-12-22 1.21 1.22 1.21 1.21 2.0M
2021-12-21 1.21 1.21 1.19 1.21 1.9M
2021-12-20 1.22 1.23 1.20 1.20 2.8M
2021-12-17 1.24 1.24 1.23 1.23 2.0M
2021-12-16 1.24 1.24 1.24 1.24 1.7M
2021-12-15 1.24 1.25 1.23 1.24 2.0M
2021-12-14 1.24 1.24 1.24 1.24 2.1M
2021-12-13 1.24 1.24 1.23 1.24 3.1M
2021-12-10 1.22 1.24 1.22 1.24 2.8M
2021-12-09 1.21 1.23 1.21 1.23 3.3M
2021-12-08 1.21 1.23 1.21 1.23 2.2M
2021-12-07 1.23 1.23 1.20 1.21 4.5M
2021-12-06 1.24 1.24 1.22 1.22 3.2M
2021-12-03 1.25 1.25 1.24 1.24 2.8M
2021-12-02 1.25 1.25 1.24 1.25 3.0M
2021-12-01 1.25 1.26 1.24 1.25 3.8M
2021-11-30 1.24 1.25 1.23 1.25 3.1M
2021-11-29 1.23 1.24 1.22 1.24 4.6M
2021-11-26 1.23 1.24 1.23 1.23 2.7M
2021-11-25 1.23 1.24 1.23 1.23 4.6M
2021-11-24 1.22 1.23 1.22 1.23 3.4M
2021-11-23 1.24 1.24 1.23 1.23 2.8M
2021-11-22 1.21 1.23 1.21 1.23 4.3M
2021-11-19 1.19 1.21 1.19 1.21 3.3M
2021-11-18 1.20 1.20 1.19 1.19 2.3M
2021-11-17 1.20 1.20 1.20 1.20 3.2M
2021-11-16 1.20 1.21 1.20 1.20 2.9M
2021-11-15 1.21 1.21 1.20 1.21 3.2M
2021-11-12 1.21 1.21 1.20 1.21 6.4M
2021-11-11 1.20 1.21 1.20 1.21 4.7M
2021-11-10 1.19 1.20 1.19 1.20 4.3M
2021-11-09 1.18 1.20 1.18 1.20 3.5M
2021-11-08 1.16 1.18 1.16 1.18 3.7M
2021-11-05 1.16 1.17 1.16 1.16 2.8M
2021-11-04 1.15 1.17 1.15 1.17 3.7M
2021-11-03 1.15 1.16 1.14 1.15 1.8M
2021-11-02 1.15 1.16 1.14 1.15 3.8M
2021-11-01 1.15 1.15 1.14 1.15 2.3M
2021-10-29 1.13 1.14 1.12 1.14 1.7M
2021-10-28 1.14 1.14 1.12 1.12 1.2M
2021-10-27 1.14 1.14 1.13 1.13 2.1M
2021-10-26 1.15 1.15 1.13 1.14 1.4M
2021-10-25 1.13 1.15 1.13 1.15 2.2M
2021-10-22 1.14 1.14 1.13 1.14 2.2M
2021-10-21 1.14 1.14 1.13 1.13 1.3M
2021-10-20 1.14 1.14 1.14 1.14 1.8M
2021-10-19 1.13 1.14 1.13 1.14 1.9M
2021-10-18 1.13 1.14 1.12 1.13 1.4M
2021-10-15 1.12 1.13 1.11 1.13 1.8M
2021-10-14 1.11 1.12 1.11 1.11 0.8M
2021-10-13 1.10 1.11 1.10 1.11 0.9M
2021-10-12 1.12 1.12 1.10 1.10 1.6M
2021-10-11 1.13 1.13 1.12 1.12 0.6M
2021-10-08 1.13 1.14 1.12 1.13 2.1M
2021-09-30 1.12 1.13 1.11 1.13 1.5M
2021-09-29 1.12 1.12 1.11 1.11 2.3M
2021-09-28 1.13 1.13 1.12 1.12 1.2M
2021-09-27 1.13 1.14 1.13 1.13 2.1M
2021-09-24 1.13 1.14 1.13 1.13 1.1M
2021-09-23 1.12 1.13 1.12 1.13 1.3M
2021-09-22 1.13 1.13 1.12 1.12 2.6M
2021-09-17 1.11 1.14 1.11 1.13 3.6M
2021-09-16 1.13 1.13 1.12 1.12 2.4M
2021-09-15 1.14 1.14 1.13 1.13 1.9M
2021-09-14 1.14 1.15 1.14 1.14 1.8M
2021-09-13 1.15 1.15 1.14 1.14 3.8M
2021-09-10 1.14 1.15 1.14 1.15 1.7M
2021-09-09 1.14 1.15 1.13 1.15 2.1M
2021-09-08 1.16 1.16 1.14 1.14 2.6M
2021-09-07 1.14 1.15 1.13 1.15 1.4M
2021-09-06 1.12 1.14 1.12 1.14 2.2M
2021-09-03 1.13 1.14 1.12 1.12 3.3M
2021-09-02 1.15 1.15 1.13 1.13 1.4M
2021-09-01 1.15 1.16 1.14 1.15 3.0M
2021-08-31 1.18 1.18 1.15 1.16 2.0M
2021-08-30 1.18 1.19 1.17 1.17 3.2M
2021-08-27 1.18 1.19 1.18 1.18 2.5M
2021-08-26 1.20 1.20 1.19 1.19 3.3M
2021-08-25 1.20 1.21 1.19 1.21 5.4M
2021-08-24 1.18 1.20 1.18 1.20 8.8M
2021-08-23 1.16 1.18 1.15 1.18 5.5M
2021-08-20 1.17 1.17 1.14 1.15 4.8M
2021-08-19 1.16 1.17 1.16 1.16 3.8M
2021-08-18 1.14 1.16 1.14 1.16 4.0M
2021-08-17 1.17 1.18 1.15 1.15 6.2M
2021-08-16 1.17 1.18 1.16 1.17 4.6M
2021-08-13 1.17 1.19 1.17 1.17 4.8M
2021-08-12 1.17 1.18 1.17 1.18 5.2M
2021-08-11 1.18 1.18 1.17 1.18 3.0M
2021-08-10 1.17 1.18 1.16 1.18 4.4M
2021-08-09 1.17 1.17 1.16 1.16 6.5M
2021-08-06 1.17 1.18 1.17 1.18 5.2M
2021-08-05 1.17 1.17 1.16 1.17 5.0M
2021-08-04 1.15 1.18 1.15 1.17 7.9M
2021-08-03 1.16 1.17 1.15 1.16 6.7M
2021-08-02 1.13 1.16 1.13 1.16 3.5M
2021-07-30 1.13 1.14 1.12 1.13 7.7M
2021-07-29 1.10 1.15 1.10 1.13 5.2M
2021-07-28 1.09 1.11 1.07 1.10 6.1M
2021-07-27 1.13 1.14 1.09 1.09 8.5M
2021-07-26 1.14 1.16 1.11 1.12 8.8M
2021-07-23 1.17 1.17 1.15 1.15 9.3M
2021-07-22 1.17 1.17 1.16 1.17 6.3M
2021-07-21 1.16 1.17 1.16 1.17 5.1M
2021-07-20 1.15 1.15 1.14 1.15 4.5M
2021-07-19 1.14 1.16 1.14 1.15 6.1M
2021-07-16 1.17 1.17 1.15 1.15 9.3M
2021-07-15 1.16 1.17 1.15 1.17 6.8M
2021-07-14 1.16 1.17 1.15 1.16 8.9M
2021-07-13 1.16 1.18 1.15 1.16 5.7M
2021-07-12 1.15 1.17 1.15 1.16 8.2M
2021-07-09 1.14 1.14 1.12 1.14 6.2M
2021-07-08 1.15 1.15 1.14 1.14 11.1M
2021-07-07 1.11 1.15 1.10 1.14 8.6M
2021-07-06 1.13 1.13 1.10 1.12 7.6M
2021-07-05 1.12 1.13 1.11 1.13 10.2M
2021-07-02 1.14 1.14 1.12 1.12 17.8M
2021-07-01 1.15 1.15 1.14 1.14 20.3M
2021-06-30 1.14 1.15 1.13 1.15 12.8M
2021-06-29 1.14 1.15 1.13 1.13 7.9M
2021-06-28 1.13 1.14 1.13 1.14 8.5M
2021-06-25 1.12 1.14 1.12 1.13 7.4M
2021-06-24 1.13 1.13 1.11 1.12 6.8M
2021-06-23 1.12 1.13 1.12 1.13 14.2M
2021-06-22 1.12 1.12 1.11 1.12 7.5M
2021-06-21 1.11 1.12 1.10 1.11 6.9M
2021-06-18 1.10 1.12 1.10 1.12 11.1M
2021-06-17 1.08 1.10 1.08 1.10 7.5M
2021-06-16 1.12 1.12 1.09 1.09 15.2M
2021-06-15 1.13 1.13 1.11 1.12 10.2M
2021-06-11 1.13 1.13 1.12 1.13 15.3M
2021-06-10 1.10 1.13 1.10 1.12 14.9M
2021-06-09 1.10 1.11 1.09 1.10 7.7M
2021-06-08 1.10 1.12 1.10 1.10 18.5M
2021-06-07 1.10 1.10 1.09 1.10 9.0M
2021-06-04 1.09 1.11 1.09 1.10 7.2M
2021-06-03 1.10 1.10 1.09 1.10 20.3M
2021-06-02 1.11 1.11 1.10 1.11 26.7M
2021-06-01 1.11 1.11 1.09 1.11 16.3M
2021-05-31 1.08 1.11 1.08 1.11 23.8M
2021-05-28 1.07 1.09 1.07 1.08 15.0M
2021-05-27 1.06 1.07 1.06 1.07 9.7M
2021-05-26 1.06 1.07 1.05 1.06 12.0M
2021-05-25 1.04 1.06 1.04 1.06 11.0M
2021-05-24 1.03 1.04 1.02 1.04 6.8M
2021-05-21 1.04 1.05 1.03 1.04 5.7M
2021-05-20 1.03 1.04 1.03 1.04 7.7M
2021-05-19 1.03 1.03 1.02 1.03 9.8M
2021-05-18 1.04 1.04 1.02 1.03 4.0M
2021-05-17 1.01 1.03 1.01 1.03 9.6M
2021-05-14 1.00 1.01 0.99 1.01 5.0M
2021-05-13 1.00 1.00 0.99 0.99 2.2M
2021-05-12 0.99 1.01 0.99 1.00 3.0M
2021-05-11 0.99 1.00 0.97 0.99 4.4M
2021-05-10 1.00 1.01 0.99 0.99 3.0M
2021-05-07 1.02 1.03 0.99 1.00 3.5M
2021-05-06 1.04 1.04 1.01 1.02 5.1M
2021-04-30 1.03 1.05 1.03 1.04 9.0M
2021-04-29 1.03 1.04 1.02 1.04 4.7M
2021-04-28 1.01 1.03 1.01 1.03 5.2M
2021-04-27 1.00 1.01 1.00 1.01 5.8M
2021-04-26 1.02 1.03 1.00 1.00 10.6M
2021-04-23 1.00 1.02 1.00 1.02 6.0M
2021-04-22 0.99 1.00 0.99 1.00 2.5M
2021-04-21 0.98 0.99 0.98 0.99 2.6M
2021-04-20 0.98 0.99 0.98 0.99 2.3M
2021-04-19 0.96 0.99 0.95 0.99 3.5M
2021-04-16 0.96 0.96 0.95 0.96 1.7M
2021-04-15 0.96 0.96 0.95 0.96 3.6M
2021-04-14 0.94 0.96 0.94 0.96 1.9M
2021-04-13 0.94 0.95 0.94 0.95 1.4M
2021-04-12 0.95 0.96 0.94 0.94 1.3M
2021-04-09 0.96 0.96 0.95 0.95 2.3M
2021-04-08 0.95 0.97 0.95 0.96 1.9M
2021-04-07 0.96 0.96 0.94 0.96 2.8M
2021-04-06 0.97 0.97 0.96 0.96 1.9M
2021-04-02 0.95 0.97 0.95 0.96 4.6M
2021-04-01 0.93 0.95 0.93 0.95 3.2M
2021-03-31 0.94 0.94 0.92 0.93 3.1M
2021-03-30 0.92 0.94 0.92 0.94 3.6M
2021-03-29 0.93 0.93 0.92 0.92 1.9M
2021-03-26 0.91 0.93 0.90 0.93 4.2M
2021-03-25 0.89 0.90 0.88 0.90 1.6M
2021-03-24 0.90 0.91 0.89 0.89 1.9M
2021-03-23 0.92 0.92 0.90 0.90 2.2M
2021-03-22 0.90 0.92 0.90 0.91 1.0M
2021-03-19 0.92 0.92 0.90 0.91 2.5M
2021-03-18 0.91 0.93 0.91 0.93 3.9M
2021-03-17 0.91 0.92 0.89 0.91 1.2M
2021-03-16 0.90 0.91 0.90 0.91 2.0M
2021-03-15 0.93 0.93 0.90 0.90 3.3M
2021-03-12 0.93 0.94 0.91 0.93 2.7M
2021-03-11 0.91 0.93 0.91 0.93 3.6M
2021-03-10 0.90 0.92 0.89 0.91 6.3M
2021-03-09 0.92 0.92 0.88 0.89 8.0M
2021-03-08 0.98 0.98 0.92 0.92 6.7M
2021-03-05 0.96 0.97 0.95 0.97 4.6M
2021-03-04 1.00 1.00 0.97 0.97 7.4M
2021-03-03 1.00 1.01 0.99 1.01 2.8M
2021-03-02 1.02 1.02 0.99 1.00 5.0M
2021-03-01 1.00 1.01 1.00 1.01 5.4M
2021-02-26 0.98 1.02 0.98 1.00 6.4M
2021-02-25 1.02 1.03 1.02 1.02 6.1M
2021-02-24 1.06 1.07 1.02 1.02 13.1M
2021-02-23 1.07 1.07 1.05 1.06 8.4M
2021-02-22 1.11 1.11 1.07 1.07 23.8M
2021-02-19 1.13 1.13 1.09 1.12 15.3M
2021-02-18 1.18 1.19 1.13 1.13 16.7M
2021-02-10 1.13 1.16 1.13 1.15 13.6M
2021-02-09 1.11 1.13 1.11 1.13 13.3M
2021-02-08 1.09 1.11 1.08 1.11 13.9M
2021-02-05 1.09 1.10 1.09 1.09 10.1M
2021-02-04 1.09 1.10 1.07 1.08 9.2M
2021-02-03 1.09 1.10 1.09 1.09 17.9M
2021-02-02 1.08 1.09 1.07 1.09 18.1M
2021-02-01 1.06 1.07 1.06 1.07 17.3M
2021-01-29 1.07 1.08 1.04 1.06 21.6M
2021-01-28 1.08 1.10 1.06 1.06 42.6M