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
2025-09-29 12.09 12.15 11.91 12.07 7.1M
2025-09-26 12.00 12.28 11.94 12.11 5.7M
2025-09-25 12.10 12.10 11.87 12.04 7.1M
2025-09-24 11.75 12.43 11.73 12.10 11.3M
2025-09-23 11.92 11.92 11.61 11.80 7.9M
2025-09-22 11.86 12.02 11.71 11.97 9.5M
2025-09-19 11.74 11.96 11.66 11.90 8.0M
2025-09-18 12.12 12.13 11.63 11.70 11.7M
2025-09-17 12.15 12.16 11.97 12.11 6.4M
2025-09-16 12.27 12.33 12.15 12.17 5.9M
2025-09-15 12.47 12.47 12.02 12.30 10.1M
2025-09-12 12.41 12.70 12.38 12.50 9.7M
2025-09-11 12.37 12.45 12.25 12.40 6.8M
2025-09-10 12.17 12.48 12.16 12.41 9.8M
2025-09-09 12.08 12.42 11.99 12.26 14.8M
2025-09-08 11.97 12.09 11.94 12.03 7.4M
2025-09-05 12.03 12.08 11.84 11.92 9.4M
2025-09-04 12.04 12.10 11.87 12.01 7.1M
2025-09-03 12.28 12.35 11.93 11.97 8.0M
2025-09-02 12.39 12.45 12.19 12.28 8.6M
2025-09-01 12.46 12.50 12.24 12.40 10.5M
2025-08-29 12.50 12.72 12.39 12.45 11.3M
2025-08-28 12.68 12.82 12.19 12.50 10.2M
2025-08-27 12.86 12.94 12.56 12.56 9.8M
2025-08-26 12.99 13.00 12.80 12.85 10.5M
2025-08-25 12.54 13.19 12.52 13.01 17.4M
2025-08-22 12.58 12.60 12.40 12.48 8.7M
2025-08-21 12.62 12.83 12.52 12.58 9.4M
2025-08-20 12.57 12.68 12.37 12.60 13.6M
2025-08-19 12.65 12.83 12.59 12.64 11.1M
2025-08-18 13.13 13.14 12.60 12.64 17.2M
2025-08-15 12.76 13.14 12.73 13.10 9.9M
2025-08-14 12.89 13.06 12.70 12.72 7.2M
2025-08-13 12.85 12.95 12.71 12.83 8.0M
2025-08-12 13.13 13.33 12.99 13.03 9.2M
2025-08-11 13.19 13.35 12.99 13.17 11.6M
2025-08-08 13.31 13.53 13.08 13.14 11.7M
2025-08-07 13.06 13.59 12.99 13.35 13.9M
2025-08-06 12.68 13.12 12.59 13.02 9.7M
2025-08-05 12.56 12.75 12.52 12.69 5.4M
2025-08-04 12.40 12.69 12.31 12.52 6.9M
2025-08-01 12.38 12.55 12.34 12.43 6.0M
2025-07-31 12.91 13.02 12.30 12.37 11.6M
2025-07-30 12.78 13.20 12.70 13.02 13.6M
2025-07-29 12.45 12.98 12.41 12.79 13.5M
2025-07-28 12.41 12.48 12.29 12.45 6.2M
2025-07-25 12.39 12.51 12.33 12.39 7.0M
2025-07-24 12.30 12.47 12.18 12.36 8.2M
2025-07-23 12.42 12.54 12.26 12.31 6.4M
2025-07-22 12.31 12.47 12.24 12.46 7.8M
2025-07-21 12.17 12.40 12.16 12.28 6.3M
2025-07-18 12.03 12.20 12.01 12.18 5.6M
2025-07-17 12.20 12.25 12.04 12.06 5.5M
2025-07-16 12.18 12.22 12.07 12.18 4.8M
2025-07-15 12.30 12.36 12.16 12.17 6.5M
2025-07-14 12.39 12.45 12.23 12.30 7.1M
2025-07-11 12.50 12.60 12.24 12.39 8.8M
2025-07-10 12.15 12.57 12.06 12.40 10.5M
2025-07-09 12.15 12.19 12.04 12.11 4.0M
2025-07-08 12.03 12.15 11.95 12.13 6.6M
2025-07-07 11.84 12.17 11.83 12.04 6.4M
2025-07-04 11.86 11.92 11.76 11.83 4.0M
2025-07-03 11.88 12.04 11.84 11.84 4.7M
2025-07-02 12.06 12.15 11.80 11.88 9.4M
2025-07-01 12.30 12.44 12.02 12.05 10.6M
2025-06-30 12.20 12.50 12.15 12.37 15.4M
2025-06-27 11.82 12.27 11.82 12.21 13.0M
2025-06-26 11.78 11.97 11.76 11.88 8.5M
2025-06-25 11.45 11.92 11.34 11.83 14.2M
2025-06-24 11.22 11.44 11.21 11.37 5.4M
2025-06-23 11.22 11.33 11.06 11.20 6.2M
2025-06-20 11.21 11.46 11.15 11.27 6.3M
2025-06-19 11.37 11.40 11.12 11.18 6.8M
2025-06-18 11.66 11.66 11.36 11.36 6.5M
2025-06-17 11.75 11.81 11.61 11.69 7.3M
2025-06-16 11.60 11.85 11.48 11.81 10.2M
2025-06-13 11.66 11.76 11.56 11.59 6.7M
2025-06-12 11.78 11.80 11.57 11.70 7.3M
2025-06-11 11.85 11.85 11.75 11.80 7.9M
2025-06-10 12.01 12.07 11.67 11.79 15.4M
2025-06-09 12.25 12.29 11.98 12.04 13.1M
2025-06-06 12.06 12.35 11.89 12.25 15.0M
2025-06-05 12.10 12.29 11.86 12.06 23.8M
2025-06-04 11.78 12.42 11.63 12.31 45.3M
2025-06-03 12.35 13.29 11.56 11.65 54.2M
2025-05-30 11.67 12.48 11.66 12.08 19.7M
2025-05-29 11.82 11.85 11.61 11.67 7.4M
2025-05-28 11.61 11.93 11.56 11.80 9.6M
2025-05-27 11.39 11.68 11.32 11.63 9.7M
2025-05-26 11.21 11.50 11.15 11.39 8.9M
2025-05-23 11.25 11.35 11.12 11.14 5.3M
2025-05-22 11.38 11.43 11.25 11.27 4.9M
2025-05-21 11.39 11.51 11.37 11.42 4.0M
2025-05-20 11.48 11.50 11.31 11.41 5.3M
2025-05-19 11.42 11.51 11.35 11.45 5.5M
2025-05-16 11.66 11.69 11.42 11.45 7.8M
2025-05-15 11.70 11.76 11.62 11.62 4.5M
2025-05-14 11.78 11.82 11.58 11.74 5.5M
2025-05-13 11.72 11.88 11.61 11.75 6.9M
2025-05-12 11.76 11.79 11.55 11.64 8.8M
2025-05-09 11.86 11.87 11.61 11.70 7.7M
2025-05-08 11.80 11.94 11.70 11.83 6.1M
2025-05-07 12.05 12.26 11.73 11.76 10.1M
2025-05-06 11.83 11.92 11.73 11.89 10.8M
2025-04-30 12.16 12.20 11.77 11.79 10.0M
2025-04-29 12.27 12.60 12.02 12.02 15.3M
2025-04-28 12.35 12.44 12.11 12.29 12.9M
2025-04-25 12.69 12.78 12.35 12.45 9.7M
2025-04-24 12.53 12.72 12.45 12.68 8.1M
2025-04-23 12.73 12.83 12.51 12.55 9.2M
2025-04-22 12.78 12.98 12.70 12.77 9.7M
2025-04-21 12.86 13.00 12.51 12.85 14.1M
2025-04-18 12.40 12.80 12.33 12.74 14.4M
2025-04-17 12.15 12.76 12.09 12.44 15.6M
2025-04-16 12.18 12.30 12.01 12.19 7.6M
2025-04-15 12.28 12.47 12.09 12.16 18.1M
2025-04-14 12.23 12.35 12.02 12.26 15.0M
2025-04-11 11.97 12.33 11.85 12.30 15.9M
2025-04-10 11.80 12.28 11.58 11.98 15.2M
2025-04-09 11.50 11.96 11.20 11.80 14.7M
2025-04-08 11.24 11.79 11.19 11.59 17.6M
2025-04-07 11.64 11.92 10.97 11.26 17.3M
2025-04-03 12.07 12.36 12.01 12.17 6.3M
2025-04-02 12.16 12.26 12.04 12.17 5.3M
2025-04-01 11.93 12.22 11.81 12.19 9.5M
2025-03-31 12.08 12.15 11.82 11.92 7.7M
2025-03-28 11.86 12.12 11.86 12.08 7.4M
2025-03-27 11.75 11.94 11.73 11.91 9.0M
2025-03-26 12.22 12.23 11.75 11.77 12.9M
2025-03-25 11.96 12.22 11.92 12.16 13.4M
2025-03-24 11.94 12.05 11.84 11.94 12.9M
2025-03-21 11.80 12.02 11.70 11.92 18.4M
2025-03-20 11.86 12.03 11.72 11.78 12.7M
2025-03-19 12.05 12.22 11.76 11.84 18.6M
2025-03-18 11.81 12.40 11.70 12.15 40.2M
2025-03-17 11.38 11.92 11.38 11.92 13.7M
2025-03-14 10.64 10.95 10.57 10.84 10.2M
2025-03-13 10.50 10.65 10.44 10.60 4.5M
2025-03-12 10.49 10.61 10.43 10.53 5.5M
2025-03-11 10.40 10.49 10.27 10.49 7.2M
2025-03-10 10.48 10.53 10.34 10.46 5.9M
2025-03-07 10.52 10.61 10.38 10.48 6.5M
2025-03-06 10.42 10.68 10.41 10.59 9.8M
2025-03-05 10.24 10.62 10.11 10.48 10.8M
2025-03-04 10.30 10.31 10.13 10.24 5.9M
2025-03-03 10.42 10.65 10.28 10.30 9.4M
2025-02-28 10.16 10.60 10.15 10.48 13.7M
2025-02-27 10.06 10.21 10.03 10.18 6.9M
2025-02-26 9.81 10.07 9.81 10.05 9.0M
2025-02-25 9.91 10.01 9.80 9.81 5.1M
2025-02-24 9.78 10.04 9.75 10.02 10.7M
2025-02-21 9.79 9.86 9.66 9.76 7.6M
2025-02-20 9.88 9.90 9.79 9.79 5.6M
2025-02-19 9.97 10.01 9.85 9.90 6.6M
2025-02-18 10.07 10.16 9.91 9.97 10.7M
2025-02-17 9.80 10.12 9.73 10.08 13.3M
2025-02-14 9.73 9.81 9.65 9.78 9.1M
2025-02-13 9.75 9.88 9.72 9.72 9.2M
2025-02-12 9.63 9.78 9.55 9.77 7.2M
2025-02-11 9.80 9.85 9.51 9.63 8.7M
2025-02-10 9.70 9.88 9.68 9.78 8.6M
2025-02-07 9.63 9.86 9.60 9.70 10.3M
2025-02-06 9.64 9.68 9.45 9.65 7.0M
2025-02-05 9.85 9.86 9.59 9.64 5.3M
2025-01-27 9.69 9.93 9.68 9.79 5.2M
2025-01-24 9.71 9.76 9.62 9.68 5.1M
2025-01-23 9.68 9.87 9.65 9.74 6.9M
2025-01-22 9.80 9.81 9.53 9.57 6.5M
2025-01-21 9.84 10.03 9.81 9.84 6.1M
2025-01-20 9.67 9.92 9.59 9.81 7.3M
2025-01-17 9.64 9.79 9.57 9.62 9.9M
2025-01-16 9.79 9.97 9.64 9.70 5.1M
2025-01-15 9.82 9.86 9.71 9.79 4.5M
2025-01-14 9.76 9.95 9.73 9.87 7.1M
2025-01-13 9.50 9.81 9.44 9.79 6.4M
2025-01-10 9.77 9.82 9.57 9.57 4.0M
2025-01-09 9.80 9.87 9.73 9.75 4.0M
2025-01-08 10.01 10.03 9.62 9.87 7.6M
2025-01-07 10.20 10.22 9.96 9.99 5.8M
2025-01-06 10.21 10.32 10.06 10.20 5.4M
2025-01-03 10.33 10.59 10.16 10.21 5.9M
2025-01-02 10.54 10.65 10.22 10.30 6.5M