China Resources Gas Group Ltd (1193)

1193
🏛️ 홍콩 →
19.72
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 29.35 29.65 29.15 29.30 1.9M
2022-12-29 29.80 29.85 29.05 29.30 1.0M
2022-12-28 29.30 30.80 29.10 30.15 3.6M
2022-12-23 28.85 29.30 28.60 29.10 0.7M
2022-12-22 29.55 30.00 28.85 29.05 1.5M
2022-12-21 28.90 29.45 28.70 29.40 1.0M
2022-12-20 28.85 29.30 28.35 29.00 1.4M
2022-12-19 30.10 30.30 28.80 29.05 1.6M
2022-12-16 30.80 31.55 29.80 30.35 2.0M
2022-12-15 31.00 31.55 30.15 30.80 4.3M
2022-12-14 30.55 31.15 30.15 30.95 2.7M
2022-12-13 30.70 30.90 29.95 30.60 2.6M
2022-12-12 31.50 31.90 30.85 31.00 3.2M
2022-12-09 28.90 32.00 28.90 31.50 4.4M
2022-12-08 28.40 28.95 27.85 28.85 2.5M
2022-12-07 29.15 30.00 28.15 28.40 4.5M
2022-12-06 28.25 29.25 27.50 29.05 3.6M
2022-12-05 27.10 28.15 26.50 27.75 3.3M
2022-12-02 27.05 27.25 25.85 26.35 1.8M
2022-12-01 27.85 28.70 26.75 26.95 2.5M
2022-11-30 26.55 28.20 26.15 27.50 8.3M
2022-11-29 25.50 26.70 25.25 26.55 2.9M
2022-11-28 25.45 25.70 24.50 25.50 1.4M
2022-11-25 26.10 26.25 25.15 25.65 1.6M
2022-11-24 25.70 26.40 25.70 26.15 1.5M
2022-11-23 26.00 26.40 25.60 25.70 2.0M
2022-11-22 26.50 26.70 25.80 26.05 2.0M
2022-11-21 27.00 27.00 25.75 26.50 6.3M
2022-11-18 27.35 28.00 27.10 27.45 3.8M
2022-11-17 26.90 27.55 26.70 27.35 3.7M
2022-11-16 28.35 28.35 27.10 27.85 4.4M
2022-11-15 26.65 27.60 25.70 27.30 4.7M
2022-11-14 25.25 25.60 24.40 25.40 6.1M
2022-11-11 23.00 23.95 23.00 23.95 3.0M
2022-11-10 22.90 22.90 21.80 22.15 2.2M
2022-11-09 23.35 24.15 22.80 23.05 7.2M
2022-11-08 23.50 24.00 22.85 23.25 12.4M
2022-11-07 22.30 23.55 22.25 23.35 5.0M
2022-11-04 22.00 23.05 21.15 22.45 6.2M
2022-11-03 22.30 22.45 21.50 21.95 5.2M
2022-11-02 21.55 22.10 21.10 21.85 2.5M
2022-11-01 20.30 21.60 20.25 21.55 3.4M
2022-10-31 21.65 21.65 19.84 20.10 4.8M
2022-10-28 23.05 23.15 21.65 21.85 5.3M
2022-10-27 23.40 23.95 22.70 22.85 7.4M
2022-10-26 22.05 23.20 21.90 23.15 5.0M
2022-10-25 21.65 22.20 21.15 22.05 2.5M
2022-10-24 22.40 22.90 21.40 21.60 3.4M
2022-10-21 22.45 22.95 22.40 22.55 1.2M
2022-10-20 22.30 23.10 22.30 22.85 2.2M
2022-10-19 23.50 23.90 22.75 22.85 2.9M
2022-10-18 23.65 24.10 23.20 23.50 1.7M
2022-10-17 23.85 24.00 23.15 23.65 0.7M
2022-10-14 23.65 24.40 23.60 23.90 3.0M
2022-10-13 23.15 23.70 22.70 23.00 3.0M
2022-10-12 23.75 23.85 22.60 23.20 4.4M
2022-10-11 23.80 24.15 23.30 23.75 2.1M
2022-10-10 24.95 24.95 24.10 24.10 1.3M
2022-10-07 25.30 25.45 24.80 25.00 0.5M
2022-10-06 26.05 26.25 25.50 25.65 1.4M
2022-10-05 25.25 26.20 24.80 26.05 2.7M
2022-10-03 24.85 24.90 23.95 24.55 1.5M
2022-09-30 25.25 25.40 24.80 24.95 3.4M
2022-09-29 25.55 26.10 24.90 25.15 2.4M
2022-09-28 25.65 26.00 25.00 25.30 2.4M
2022-09-27 25.75 26.45 25.55 25.80 1.7M
2022-09-26 26.50 26.80 25.90 26.10 2.7M
2022-09-23 27.35 27.55 26.70 26.75 2.8M
2022-09-22 27.50 27.70 26.95 27.35 1.9M
2022-09-21 28.50 28.55 27.50 27.65 2.8M
2022-09-20 29.35 29.70 28.80 28.80 9.1M
2022-09-19 28.95 29.60 28.75 29.30 2.5M
2022-09-16 28.95 29.45 28.65 28.95 5.0M
2022-09-15 29.50 29.70 28.95 28.95 1.4M
2022-09-14 29.50 29.75 28.70 29.50 2.5M
2022-09-13 29.10 29.90 29.00 29.80 1.3M
2022-09-09 28.50 29.50 28.50 29.10 2.1M
2022-09-08 29.20 29.25 28.60 28.85 2.6M
2022-09-07 29.35 29.95 28.80 29.50 1.5M
2022-09-06 29.10 29.85 28.85 29.50 1.8M
2022-09-05 29.85 30.45 29.35 29.70 2.2M
2022-09-02 30.30 30.55 29.75 29.85 1.1M
2022-09-01 30.35 30.95 29.65 30.45 2.0M
2022-08-31 29.90 30.95 29.15 30.65 4.1M
2022-08-30 29.95 30.75 29.55 29.95 1.9M
2022-08-29 30.30 30.30 27.65 29.80 5.5M
2022-08-26 30.50 31.05 30.25 30.70 3.2M
2022-08-25 30.55 30.85 29.90 30.50 1.8M
2022-08-24 30.10 30.30 29.40 30.00 2.1M
2022-08-23 30.10 31.60 30.10 30.10 2.9M
2022-08-22 31.55 32.05 29.85 29.95 3.4M
2022-08-19 32.25 32.60 31.60 32.45 1.9M
2022-08-18 32.25 32.70 31.80 32.30 2.0M
2022-08-17 33.05 33.60 31.80 32.80 3.4M
2022-08-16 33.40 33.75 33.00 33.55 3.5M
2022-08-15 33.25 33.70 33.05 33.45 1.5M
2022-08-12 33.45 33.45 32.70 33.25 0.5M
2022-08-11 33.25 33.30 32.70 33.00 0.7M
2022-08-10 33.65 33.75 32.25 32.45 0.9M
2022-08-09 33.50 34.50 33.10 33.25 1.7M
2022-08-08 33.05 33.65 32.65 33.45 1.0M
2022-08-05 33.15 33.40 32.50 33.30 0.9M
2022-08-04 32.70 32.90 32.25 32.75 1.8M
2022-08-03 32.40 33.55 32.25 32.70 1.3M
2022-08-02 32.80 33.70 32.25 32.90 0.9M
2022-08-01 32.95 33.60 32.75 33.20 1.3M
2022-07-29 34.15 34.20 32.55 32.95 3.2M
2022-07-28 33.70 34.45 33.45 34.00 2.6M
2022-07-27 33.90 34.25 33.25 33.75 1.2M
2022-07-26 33.70 34.45 33.60 33.90 1.4M
2022-07-25 33.00 33.85 32.05 33.40 2.3M
2022-07-22 33.40 33.80 33.00 33.30 1.5M
2022-07-21 34.30 34.65 34.00 34.10 1.6M
2022-07-20 34.90 35.10 33.95 34.25 3.1M
2022-07-19 34.80 35.25 34.20 34.85 2.9M
2022-07-18 35.10 35.40 34.45 35.10 2.7M
2022-07-15 36.05 36.35 34.70 35.25 2.9M
2022-07-14 37.70 37.95 35.80 36.50 3.3M
2022-07-13 38.30 38.50 36.95 37.40 3.6M
2022-07-12 37.55 39.00 37.55 38.00 1.8M
2022-07-11 38.00 38.40 37.35 37.55 2.0M
2022-07-08 37.85 38.10 37.10 38.00 2.3M
2022-07-07 36.45 37.45 36.20 37.45 3.5M
2022-07-06 36.50 37.20 36.00 36.60 1.5M
2022-07-05 37.00 37.40 36.85 37.40 1.6M
2022-07-04 36.90 37.20 36.30 36.70 1.4M
2022-06-30 36.25 36.75 35.90 36.55 1.5M
2022-06-29 36.75 37.25 35.55 35.95 2.2M
2022-06-28 36.50 38.20 36.20 37.55 3.7M
2022-06-27 36.00 36.70 35.25 36.40 2.9M
2022-06-24 35.05 35.95 35.00 35.80 3.4M
2022-06-23 34.90 35.40 34.60 35.00 2.7M
2022-06-22 35.20 35.55 34.40 34.50 2.6M
2022-06-21 35.00 35.45 34.40 35.40 2.5M
2022-06-20 34.00 35.10 33.35 35.00 3.3M
2022-06-17 34.50 34.90 33.85 34.05 5.4M
2022-06-16 34.60 35.10 33.85 34.55 2.6M
2022-06-15 35.00 35.10 34.45 34.60 4.2M
2022-06-14 35.10 35.55 34.75 35.15 3.4M
2022-06-13 35.10 35.80 35.05 35.50 2.6M
2022-06-10 34.00 35.25 33.80 35.25 2.4M
2022-06-09 34.75 35.30 34.25 34.65 2.1M
2022-06-08 35.15 35.30 34.20 34.50 2.8M
2022-06-07 34.25 35.30 33.90 35.15 4.2M
2022-06-06 33.40 34.30 33.20 34.25 3.6M
2022-06-02 33.55 33.95 32.55 33.40 1.8M
2022-06-01 32.45 33.75 32.45 33.60 3.4M
2022-05-31 32.20 33.00 32.00 32.85 8.9M
2022-05-30 32.65 33.00 32.20 32.60 2.5M
2022-05-27 32.70 33.20 32.40 32.60 2.5M
2022-05-26 32.45 32.75 31.55 32.70 3.7M
2022-05-25 30.90 32.35 30.65 32.15 3.1M
2022-05-24 32.00 32.20 30.85 31.15 4.2M
2022-05-23 32.90 33.80 32.65 33.30 5.8M
2022-05-20 32.25 32.80 31.85 32.50 4.2M
2022-05-19 31.85 32.60 31.30 32.00 4.6M
2022-05-18 30.50 32.20 30.50 32.00 4.6M
2022-05-17 30.00 30.45 29.80 30.35 4.1M
2022-05-16 30.45 30.45 29.90 30.00 1.8M
2022-05-13 29.15 30.10 29.15 29.55 1.4M
2022-05-12 29.15 29.15 28.35 28.80 1.8M
2022-05-11 29.05 29.40 28.05 28.65 2.0M
2022-05-10 27.75 29.15 27.20 28.90 4.1M
2022-05-06 29.80 29.80 28.50 28.85 2.2M
2022-05-05 30.35 30.75 29.50 29.60 2.2M
2022-05-04 29.80 29.95 29.25 29.90 1.4M
2022-05-03 30.35 30.70 29.80 30.05 2.4M
2022-04-29 30.00 30.30 28.75 29.85 3.4M
2022-04-28 30.20 30.70 29.40 29.50 2.6M
2022-04-27 28.40 30.40 27.80 29.90 3.1M
2022-04-26 29.15 30.20 29.15 29.30 3.0M
2022-04-25 29.50 29.85 28.25 29.30 4.7M
2022-04-22 30.25 30.70 30.00 30.40 1.0M
2022-04-21 32.15 32.15 30.40 30.65 1.6M
2022-04-20 31.55 32.30 30.85 31.45 2.9M
2022-04-19 33.05 33.05 31.50 31.70 3.1M
2022-04-14 33.75 34.15 33.00 33.05 1.9M
2022-04-13 32.75 33.95 32.50 33.80 2.4M
2022-04-12 33.00 33.90 32.45 32.90 2.7M
2022-04-11 33.75 33.85 33.00 33.15 2.3M
2022-04-08 32.55 33.90 32.55 33.75 1.8M
2022-04-07 33.00 34.80 32.50 32.75 5.8M
2022-04-06 33.40 33.90 32.15 32.95 6.9M
2022-04-04 33.60 34.15 33.10 33.55 3.7M
2022-04-01 33.10 33.65 32.70 33.60 3.3M
2022-03-31 33.85 33.85 32.85 33.25 2.9M
2022-03-30 34.10 34.20 32.70 33.85 7.3M
2022-03-29 32.55 33.85 32.35 32.85 4.7M
2022-03-28 32.00 32.25 31.05 32.20 4.9M
2022-03-25 31.80 32.50 31.25 31.40 5.7M
2022-03-24 32.30 32.75 31.20 32.15 7.0M
2022-03-23 32.00 32.30 31.30 31.65 14.1M
2022-03-22 31.10 32.05 30.55 31.65 9.0M
2022-03-21 31.05 33.85 30.40 30.95 15.5M
2022-03-18 29.20 29.25 27.85 28.20 8.8M
2022-03-17 29.90 30.20 28.85 29.20 10.9M
2022-03-16 28.00 28.70 27.15 28.70 21.0M
2022-03-15 26.70 27.50 26.00 26.25 7.0M
2022-03-14 28.00 28.10 27.00 27.30 4.2M
2022-03-11 29.30 29.70 28.05 28.85 10.2M
2022-03-10 29.05 30.00 28.95 29.70 8.2M
2022-03-09 30.00 30.00 28.45 28.50 13.0M
2022-03-08 30.60 30.85 29.50 30.00 12.9M
2022-03-07 32.00 32.00 30.30 30.60 10.8M
2022-03-04 32.50 32.50 31.60 31.80 4.7M
2022-03-03 34.45 34.45 32.55 32.75 2.6M
2022-03-02 34.70 35.00 34.05 34.45 3.6M
2022-03-01 35.35 35.55 33.90 34.60 9.9M
2022-02-28 36.35 36.70 35.85 35.85 10.7M
2022-02-25 36.65 37.65 36.40 37.05 4.8M
2022-02-24 35.70 37.30 35.70 36.85 4.0M
2022-02-23 37.00 37.30 35.65 36.40 3.5M
2022-02-22 39.90 39.90 37.05 37.50 3.8M
2022-02-21 39.75 40.40 39.75 39.90 1.8M
2022-02-18 40.05 40.60 39.70 40.15 1.6M
2022-02-17 40.00 40.20 39.40 40.05 3.1M
2022-02-16 40.00 40.15 39.45 39.70 1.5M
2022-02-15 39.45 40.15 39.20 39.50 3.8M
2022-02-14 39.70 39.90 38.90 39.05 1.6M
2022-02-11 41.00 41.00 39.15 39.70 2.1M
2022-02-10 40.05 40.35 39.55 40.10 1.4M
2022-02-09 40.30 40.80 39.60 40.05 3.7M
2022-02-08 39.65 39.70 38.95 39.55 0.8M
2022-02-07 38.85 39.75 38.85 39.65 1.6M
2022-02-04 40.45 40.45 38.90 39.10 2.3M
2022-01-31 39.00 39.70 38.90 39.00 1.2M
2022-01-28 39.50 39.50 38.05 38.40 1.7M
2022-01-27 39.55 39.60 38.00 38.85 1.1M
2022-01-26 40.20 40.20 39.25 39.35 1.5M
2022-01-25 40.75 40.75 39.30 39.85 1.2M
2022-01-24 41.65 41.70 40.15 40.30 0.6M
2022-01-21 39.95 41.50 39.75 41.10 2.2M
2022-01-20 40.20 40.45 39.30 39.95 3.8M
2022-01-19 41.75 41.75 40.10 40.30 2.8M
2022-01-18 42.10 42.10 41.00 41.50 1.4M
2022-01-17 42.50 42.50 41.15 41.85 1.5M
2022-01-14 43.30 43.30 41.10 42.05 4.3M
2022-01-13 43.80 44.25 42.75 43.10 2.1M
2022-01-12 43.50 44.30 43.00 43.10 2.5M
2022-01-11 43.90 44.05 42.35 42.70 2.0M
2022-01-10 43.35 44.65 42.95 43.90 1.4M
2022-01-07 43.75 44.40 43.00 43.40 2.0M
2022-01-06 45.00 45.00 43.00 43.75 2.5M
2022-01-05 43.60 45.15 43.40 45.00 1.3M
2022-01-04 44.10 45.15 43.15 43.80 0.9M
2022-01-03 44.05 44.45 44.00 44.10 0.3M