China Merchants Property Operation

001914
🏛️ 중국 →
12.07
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
2023-12-29 12.04 12.12 11.79 11.96 5.9M
2023-12-28 11.77 12.10 11.71 12.05 3.1M
2023-12-27 11.75 11.83 11.61 11.79 3.0M
2023-12-26 12.03 12.06 11.76 11.78 2.9M
2023-12-25 12.22 12.34 11.93 12.03 3.0M
2023-12-22 12.32 12.44 12.08 12.27 3.8M
2023-12-21 12.15 12.43 12.06 12.32 3.2M
2023-12-20 12.57 12.63 12.12 12.16 3.5M
2023-12-19 12.63 12.74 12.46 12.57 1.9M
2023-12-18 12.81 12.97 12.62 12.72 2.4M
2023-12-15 13.05 13.20 12.86 12.88 3.4M
2023-12-14 12.96 13.06 12.89 12.89 2.0M
2023-12-13 12.99 13.02 12.80 12.86 2.1M
2023-12-12 12.86 13.05 12.79 13.00 2.6M
2023-12-11 12.73 12.90 12.55 12.83 3.5M
2023-12-08 13.12 13.18 12.78 12.78 3.8M
2023-12-07 13.17 13.20 13.01 13.13 1.7M
2023-12-06 12.98 13.30 12.95 13.17 2.1M
2023-12-05 13.10 13.17 13.01 13.01 2.0M
2023-12-04 13.27 13.30 13.03 13.19 2.4M
2023-12-01 13.26 13.36 13.14 13.29 2.9M
2023-11-30 13.33 13.33 13.15 13.29 1.8M
2023-11-29 13.43 13.55 13.16 13.23 3.4M
2023-11-28 13.41 13.57 13.30 13.51 3.0M
2023-11-27 13.72 13.76 13.35 13.45 3.7M
2023-11-24 13.89 13.98 13.70 13.83 3.2M
2023-11-23 13.71 13.90 13.56 13.86 5.3M
2023-11-22 13.75 14.05 13.69 13.74 5.7M
2023-11-21 13.63 13.95 13.63 13.83 4.1M
2023-11-20 13.82 13.94 13.56 13.61 3.9M
2023-11-17 13.80 13.80 13.62 13.75 1.6M
2023-11-16 13.87 13.92 13.74 13.84 2.9M
2023-11-15 14.00 14.04 13.80 13.87 2.4M
2023-11-14 13.83 14.02 13.74 13.88 3.4M
2023-11-13 13.78 13.87 13.62 13.84 2.8M
2023-11-10 13.86 13.86 13.66 13.77 2.5M
2023-11-09 13.90 13.98 13.79 13.88 3.0M
2023-11-08 13.77 14.00 13.75 13.89 3.5M
2023-11-07 14.00 14.06 13.74 13.78 4.8M
2023-11-06 13.54 14.16 13.52 14.07 6.0M
2023-11-03 13.37 13.59 13.26 13.56 5.0M
2023-11-02 13.43 13.51 13.31 13.38 2.5M
2023-11-01 13.37 13.58 13.22 13.48 3.8M
2023-10-31 13.21 13.47 13.11 13.36 6.0M
2023-10-30 13.44 13.51 13.21 13.24 8.1M
2023-10-27 13.23 13.62 13.10 13.53 4.4M
2023-10-26 13.24 13.34 13.10 13.23 4.0M
2023-10-25 13.32 13.46 13.19 13.30 4.8M
2023-10-24 13.03 13.40 12.98 13.27 6.5M
2023-10-23 13.18 13.23 12.95 13.03 3.9M
2023-10-20 13.28 13.48 13.20 13.23 4.7M
2023-10-19 13.34 13.61 13.25 13.26 2.9M
2023-10-18 13.61 13.62 13.39 13.42 4.7M
2023-10-17 13.69 13.73 13.44 13.62 2.5M
2023-10-16 13.83 13.96 13.60 13.68 3.4M
2023-10-13 13.98 14.09 13.80 13.87 2.8M
2023-10-12 14.04 14.14 13.94 14.03 2.3M
2023-10-11 14.05 14.21 13.91 13.95 4.9M
2023-10-10 14.16 14.28 14.00 14.06 3.0M
2023-10-09 14.40 14.41 14.08 14.15 4.8M
2023-09-28 14.40 14.53 14.30 14.43 3.9M
2023-09-27 14.32 14.50 14.27 14.47 3.3M
2023-09-26 14.51 14.60 14.33 14.37 3.1M
2023-09-25 14.73 14.77 14.45 14.52 4.5M
2023-09-22 14.65 14.86 14.61 14.78 3.8M
2023-09-21 14.83 15.01 14.61 14.70 6.7M
2023-09-20 14.84 14.95 14.74 14.82 2.4M
2023-09-19 14.80 15.06 14.77 14.87 3.2M
2023-09-18 14.73 14.90 14.63 14.83 4.6M
2023-09-15 14.94 14.98 14.72 14.81 2.6M
2023-09-14 14.90 15.00 14.81 14.88 1.9M
2023-09-13 14.94 15.04 14.79 14.92 2.9M
2023-09-12 15.00 15.02 14.69 14.92 3.5M
2023-09-11 15.02 15.09 14.90 15.00 5.1M
2023-09-08 15.25 15.28 14.82 15.00 5.3M
2023-09-07 15.45 15.70 15.23 15.28 5.2M
2023-09-06 15.45 15.57 15.21 15.55 5.6M
2023-09-05 15.72 15.72 15.33 15.41 5.0M
2023-09-04 15.46 16.06 15.39 15.75 8.2M
2023-09-01 15.57 15.70 15.27 15.37 6.0M
2023-08-31 15.90 16.20 15.38 15.45 6.4M
2023-08-30 15.82 16.16 15.64 15.92 7.8M
2023-08-29 15.63 15.98 15.35 15.91 9.3M
2023-08-28 16.35 16.56 15.57 15.70 15.5M
2023-08-25 15.66 15.90 15.21 15.63 9.2M
2023-08-24 15.32 15.57 15.01 15.36 4.1M
2023-08-23 15.47 15.50 15.26 15.35 2.9M
2023-08-22 15.51 15.61 15.35 15.50 3.6M
2023-08-21 15.50 15.73 15.40 15.40 3.8M
2023-08-18 15.91 16.33 15.57 15.57 3.8M
2023-08-17 15.75 15.96 15.58 15.91 3.5M
2023-08-16 15.65 16.03 15.60 15.83 2.2M
2023-08-15 15.79 15.88 15.60 15.73 3.0M
2023-08-14 15.55 15.85 15.36 15.81 4.8M
2023-08-11 16.01 16.28 15.74 15.80 3.7M
2023-08-10 15.76 15.96 15.68 15.91 2.5M
2023-08-09 15.84 16.08 15.77 15.80 3.1M
2023-08-08 15.91 16.12 15.79 15.88 3.0M
2023-08-07 16.03 16.14 15.82 15.97 5.7M
2023-08-04 16.42 16.56 16.10 16.16 3.8M
2023-08-03 16.12 16.38 16.06 16.33 6.3M
2023-08-02 16.12 16.44 16.06 16.19 7.1M
2023-08-01 16.20 16.42 16.05 16.18 7.1M
2023-07-31 16.31 16.62 16.05 16.28 12.9M
2023-07-28 16.00 16.24 15.85 16.00 9.3M
2023-07-27 15.78 16.04 15.62 15.79 4.8M
2023-07-26 15.85 16.37 15.78 16.03 11.5M
2023-07-25 15.50 15.98 15.35 15.77 7.8M
2023-07-24 15.44 15.50 15.10 15.33 3.1M
2023-07-21 15.32 15.55 15.20 15.43 5.5M
2023-07-20 15.11 15.56 15.05 15.25 6.3M
2023-07-19 15.00 15.16 14.92 15.10 3.1M
2023-07-18 14.88 15.09 14.78 14.96 2.7M
2023-07-17 14.83 14.94 14.69 14.92 3.5M
2023-07-14 14.77 14.92 14.67 14.91 2.5M
2023-07-13 14.76 14.84 14.65 14.82 2.1M
2023-07-12 14.81 15.05 14.66 14.69 3.3M
2023-07-11 14.73 14.90 14.58 14.81 2.5M
2023-07-10 14.63 14.75 14.54 14.58 2.0M
2023-07-07 14.63 14.78 14.54 14.58 2.2M
2023-07-06 14.82 14.89 14.60 14.64 4.6M
2023-07-05 14.86 14.94 14.70 14.82 2.0M
2023-07-04 15.15 15.15 14.73 14.91 3.4M
2023-07-03 15.01 15.23 14.95 15.08 2.4M
2023-06-30 15.00 15.15 14.87 15.05 2.6M
2023-06-29 15.08 15.15 14.80 14.93 2.2M
2023-06-28 15.17 15.27 14.99 15.10 2.7M
2023-06-27 14.54 15.26 14.30 15.15 5.9M
2023-06-26 14.75 14.76 14.36 14.51 3.5M
2023-06-21 14.89 15.05 14.80 14.82 2.2M
2023-06-20 15.02 15.09 14.90 14.95 2.7M
2023-06-19 15.25 15.29 15.00 15.05 3.0M
2023-06-16 15.13 15.35 15.00 15.29 3.1M
2023-06-15 14.98 15.26 14.97 15.14 3.1M
2023-06-14 15.15 15.26 14.90 14.98 3.5M
2023-06-13 15.12 15.39 15.00 15.12 3.1M
2023-06-12 14.88 15.26 14.70 15.13 4.8M
2023-06-09 14.88 14.99 14.69 14.87 3.6M
2023-06-08 14.59 15.08 14.46 14.94 6.1M
2023-06-07 14.52 15.04 14.52 14.67 5.3M
2023-06-06 14.67 14.99 14.50 14.52 7.6M
2023-06-05 14.96 15.13 14.64 14.69 5.7M
2023-06-02 14.62 15.50 14.58 15.11 9.5M
2023-06-01 14.44 14.75 14.28 14.62 3.8M
2023-05-31 14.61 14.83 14.32 14.51 6.9M
2023-05-30 14.42 14.69 14.20 14.61 4.9M
2023-05-29 14.80 14.89 14.36 14.45 4.9M
2023-05-26 14.79 14.90 14.66 14.87 2.4M
2023-05-25 15.00 15.07 14.68 14.84 3.0M
2023-05-24 15.15 15.16 14.88 15.08 4.0M
2023-05-23 15.33 15.40 15.14 15.15 5.2M
2023-05-22 15.55 15.56 15.08 15.39 5.2M
2023-05-19 15.56 15.58 15.32 15.55 3.4M
2023-05-18 15.56 15.73 15.38 15.57 3.4M
2023-05-17 15.51 15.68 15.42 15.60 3.3M
2023-05-16 15.70 15.78 15.50 15.61 3.3M
2023-05-15 15.50 15.76 15.30 15.72 3.9M
2023-05-12 15.31 15.84 15.29 15.53 4.3M
2023-05-11 15.48 15.58 15.34 15.37 1.8M
2023-05-10 15.62 15.85 15.30 15.47 4.5M
2023-05-09 15.63 15.96 15.54 15.63 3.9M
2023-05-08 15.82 15.88 15.28 15.71 6.2M
2023-05-05 15.51 15.98 15.39 15.86 5.9M
2023-05-04 15.44 15.73 15.22 15.52 6.4M
2023-04-28 15.31 15.60 15.23 15.53 4.6M
2023-04-27 15.16 15.61 15.05 15.39 4.6M
2023-04-26 15.16 15.28 14.91 15.24 4.0M
2023-04-25 15.50 15.52 14.76 15.26 9.6M
2023-04-24 15.12 16.05 15.05 15.52 17.4M
2023-04-21 14.93 15.27 14.68 14.77 6.5M
2023-04-20 15.05 15.17 14.80 15.01 5.5M
2023-04-19 15.45 15.50 15.08 15.14 4.9M
2023-04-18 15.51 15.72 15.38 15.40 3.9M
2023-04-17 15.49 15.74 15.33 15.48 5.6M
2023-04-14 16.05 16.06 15.47 15.50 5.2M
2023-04-13 16.17 16.17 15.91 15.94 3.1M
2023-04-12 16.23 16.26 16.00 16.13 5.4M
2023-04-11 15.80 16.27 15.70 16.12 5.2M
2023-04-10 15.66 15.86 15.54 15.80 3.2M
2023-04-07 15.41 15.85 15.41 15.66 3.7M
2023-04-06 15.59 15.61 15.36 15.36 2.0M
2023-04-04 15.76 15.83 15.56 15.63 3.6M
2023-04-03 15.31 15.95 15.24 15.81 6.1M
2023-03-31 15.20 15.48 15.17 15.28 3.5M
2023-03-30 15.14 15.18 14.88 15.15 3.3M
2023-03-29 15.11 15.24 14.90 14.96 4.0M
2023-03-28 15.37 15.39 15.10 15.18 2.5M
2023-03-27 15.35 15.45 15.26 15.29 2.1M
2023-03-24 15.35 15.48 15.23 15.39 3.1M
2023-03-23 15.32 15.43 15.20 15.33 3.1M
2023-03-22 15.44 15.52 15.27 15.32 2.5M
2023-03-21 15.21 15.34 15.15 15.30 2.4M
2023-03-20 15.38 15.45 15.12 15.18 2.7M
2023-03-17 15.24 15.35 15.20 15.22 2.2M
2023-03-16 15.27 15.43 15.16 15.20 2.3M
2023-03-15 15.29 15.39 15.21 15.26 2.2M
2023-03-14 15.14 15.41 15.02 15.25 3.6M
2023-03-13 15.02 15.21 14.94 15.15 2.7M
2023-03-10 15.30 15.32 14.95 15.04 6.0M
2023-03-09 15.39 15.52 15.24 15.38 3.4M
2023-03-08 15.26 15.52 15.15 15.42 4.9M
2023-03-07 16.20 16.22 15.33 15.34 12.9M
2023-03-06 16.55 16.56 15.92 16.25 6.6M
2023-03-03 16.31 16.59 16.23 16.52 3.6M
2023-03-02 16.48 16.48 16.29 16.29 1.9M
2023-03-01 16.34 16.48 16.29 16.41 3.0M
2023-02-28 16.13 16.36 16.07 16.34 2.0M
2023-02-27 16.18 16.39 16.06 16.13 4.3M
2023-02-24 16.48 16.50 16.08 16.23 2.9M
2023-02-23 16.37 16.67 16.35 16.43 2.9M
2023-02-22 16.46 16.57 16.32 16.40 2.3M
2023-02-21 16.68 16.80 16.44 16.62 3.9M
2023-02-20 16.25 16.63 16.11 16.53 4.4M
2023-02-17 16.22 16.34 16.17 16.19 2.4M
2023-02-16 16.51 16.70 16.13 16.20 3.8M
2023-02-15 16.64 16.70 16.40 16.50 2.8M
2023-02-14 16.45 16.93 16.44 16.69 7.7M
2023-02-13 16.24 16.44 15.96 16.36 4.5M
2023-02-10 16.28 16.38 16.13 16.22 2.6M
2023-02-09 16.26 16.29 16.06 16.22 2.4M
2023-02-08 16.17 16.34 16.05 16.12 3.0M
2023-02-07 16.29 16.56 16.14 16.22 5.6M
2023-02-06 16.41 16.61 16.24 16.24 4.3M
2023-02-03 16.70 16.70 16.36 16.52 3.6M
2023-02-02 16.63 16.85 16.40 16.74 4.5M
2023-02-01 16.55 16.70 16.40 16.54 5.3M
2023-01-31 16.33 16.58 16.31 16.48 3.6M
2023-01-30 16.38 16.82 16.32 16.42 6.2M
2023-01-20 16.34 16.45 16.08 16.24 8.3M
2023-01-19 16.30 16.45 16.08 16.33 4.2M
2023-01-18 16.58 16.68 16.30 16.36 2.9M
2023-01-17 16.56 16.60 16.28 16.49 2.9M
2023-01-16 16.63 16.63 16.23 16.55 7.2M
2023-01-13 16.19 16.79 16.10 16.64 4.2M
2023-01-12 16.39 16.58 16.10 16.23 4.8M
2023-01-11 15.88 17.23 15.88 16.55 9.5M
2023-01-10 16.02 16.16 15.75 15.88 3.0M
2023-01-09 16.21 16.40 16.00 16.05 4.0M
2023-01-06 16.43 16.49 15.88 16.31 4.9M
2023-01-05 16.13 16.25 15.87 16.17 3.4M
2023-01-04 15.59 16.37 15.58 16.00 8.0M
2023-01-03 15.38 15.65 15.38 15.59 3.1M