China Resources Microelectronics Ltd (688396)

688396
🏛️ 중국 →
54.71
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 53.06 53.40 52.49 52.65 2.3M
2022-12-29 52.84 53.29 52.43 52.87 1.9M
2022-12-28 53.69 53.78 52.88 53.00 1.9M
2022-12-27 52.97 53.93 52.53 53.74 2.3M
2022-12-26 52.49 53.70 52.30 52.97 2.6M
2022-12-23 53.00 53.80 52.10 52.49 3.5M
2022-12-22 53.80 54.30 53.60 53.65 3.0M
2022-12-21 54.22 54.81 53.05 53.77 3.2M
2022-12-20 54.31 55.20 54.20 54.45 3.3M
2022-12-19 56.95 56.98 54.22 54.83 5.2M
2022-12-16 56.48 56.96 55.88 56.88 4.3M
2022-12-15 56.64 58.28 56.16 56.69 5.6M
2022-12-14 58.70 59.28 56.90 56.97 8.4M
2022-12-13 55.32 57.55 55.32 56.58 8.1M
2022-12-12 55.00 56.33 54.73 55.59 6.2M
2022-12-09 54.01 55.00 53.81 54.86 5.6M
2022-12-08 54.71 55.19 54.05 54.09 3.6M
2022-12-07 55.36 55.48 54.75 55.06 2.6M
2022-12-06 54.37 55.87 54.05 55.55 5.9M
2022-12-05 53.91 54.38 53.51 54.36 4.2M
2022-12-02 52.89 53.63 52.80 53.12 2.5M
2022-12-01 53.49 54.28 53.01 53.01 3.4M
2022-11-30 52.89 53.35 52.55 53.10 2.4M
2022-11-29 51.42 53.07 51.41 52.89 3.6M
2022-11-28 51.85 52.39 51.00 51.39 3.9M
2022-11-25 52.98 53.93 52.68 52.68 2.6M
2022-11-24 53.48 53.95 52.75 53.15 2.8M
2022-11-23 53.27 53.65 52.30 53.24 3.8M
2022-11-22 53.31 54.39 53.15 53.30 3.4M
2022-11-21 53.19 54.12 53.16 53.66 2.9M
2022-11-18 54.38 55.30 53.76 53.76 4.5M
2022-11-17 53.27 54.76 53.16 54.65 5.8M
2022-11-16 54.69 54.69 53.77 53.80 5.0M
2022-11-15 52.01 54.97 52.01 54.73 9.8M
2022-11-14 51.50 52.68 51.23 52.33 4.6M
2022-11-11 52.55 52.61 51.35 51.35 4.0M
2022-11-10 51.31 52.03 51.05 51.06 3.3M
2022-11-09 52.00 52.39 51.68 51.71 2.5M
2022-11-08 52.60 52.95 51.45 51.96 4.0M
2022-11-07 53.26 53.50 52.33 52.51 4.4M
2022-11-04 53.00 53.35 52.32 53.16 5.9M
2022-11-03 50.59 53.44 50.51 53.17 7.8M
2022-11-02 50.80 51.94 50.61 51.13 4.9M
2022-11-01 50.25 51.00 50.00 50.94 5.1M
2022-10-31 49.29 51.17 49.15 50.66 6.2M
2022-10-28 50.00 50.95 49.05 49.20 6.1M
2022-10-27 50.00 51.33 49.13 50.37 7.5M
2022-10-26 49.40 50.28 48.44 49.76 5.7M
2022-10-25 48.40 49.95 48.35 49.37 3.7M
2022-10-24 49.36 50.50 48.51 48.80 4.0M
2022-10-21 49.02 49.89 48.56 49.42 4.4M
2022-10-20 47.25 49.98 47.20 49.15 6.6M
2022-10-19 48.15 48.46 47.50 47.50 2.4M
2022-10-18 48.95 48.99 47.94 48.09 2.5M
2022-10-17 47.21 48.82 47.21 48.68 3.3M
2022-10-14 47.60 48.14 47.10 47.76 3.7M
2022-10-13 46.58 46.95 46.40 46.67 2.7M
2022-10-12 44.65 46.75 44.65 46.70 3.9M
2022-10-11 44.69 45.13 44.18 44.75 2.5M
2022-10-10 47.59 47.59 44.60 44.69 5.6M
2022-09-30 47.96 48.42 47.36 47.62 3.9M
2022-09-29 47.88 48.98 47.63 47.96 3.4M
2022-09-28 48.00 48.42 47.52 47.64 3.5M
2022-09-27 46.72 48.15 46.61 48.00 3.6M
2022-09-26 46.89 47.31 46.50 46.60 2.9M
2022-09-23 48.50 48.68 46.86 47.02 4.2M
2022-09-22 48.50 49.26 48.33 48.40 2.9M
2022-09-21 48.90 49.36 48.48 48.76 3.0M
2022-09-20 49.35 49.54 48.40 49.41 2.5M
2022-09-19 49.73 50.35 48.75 48.94 3.4M
2022-09-16 50.96 51.46 49.59 49.61 4.7M
2022-09-15 52.17 52.48 50.45 50.96 4.4M
2022-09-14 51.70 52.39 51.50 52.10 2.9M
2022-09-13 52.57 53.10 52.30 52.44 3.1M
2022-09-09 52.29 52.38 51.51 52.33 3.4M
2022-09-08 52.24 52.45 51.88 52.02 2.9M
2022-09-07 51.85 52.99 51.60 52.50 5.8M
2022-09-06 51.30 51.91 51.06 51.53 4.1M
2022-09-05 51.64 51.64 50.63 51.16 3.4M
2022-09-02 51.15 52.00 50.93 51.64 3.9M
2022-09-01 52.53 53.49 51.11 51.16 5.0M
2022-08-31 52.29 53.05 51.80 52.40 5.2M
2022-08-30 52.15 53.00 52.01 52.40 3.8M
2022-08-29 51.74 52.96 51.51 52.18 4.3M
2022-08-26 53.74 53.81 52.24 52.50 4.3M
2022-08-25 53.31 53.93 52.36 53.02 4.3M
2022-08-24 55.30 55.36 53.22 53.30 7.9M
2022-08-23 56.00 56.45 55.10 55.27 6.0M
2022-08-22 56.10 57.49 55.22 55.63 8.5M
2022-08-19 58.50 59.88 56.29 56.38 11.6M
2022-08-18 56.13 58.16 55.85 57.95 9.5M
2022-08-17 56.26 56.80 55.55 56.31 5.5M
2022-08-16 56.53 57.46 55.70 56.28 6.6M
2022-08-15 56.88 57.52 56.19 56.32 5.7M
2022-08-12 57.38 58.16 56.70 56.75 7.4M
2022-08-11 56.52 57.84 56.52 57.34 8.7M
2022-08-10 56.80 58.88 56.40 56.42 10.8M
2022-08-09 56.49 57.38 55.47 57.34 9.8M
2022-08-08 57.50 57.50 55.59 56.55 11.7M
2022-08-05 53.68 57.74 53.16 57.21 19.3M
2022-08-04 52.70 53.91 52.20 53.48 8.7M
2022-08-03 51.11 53.71 50.77 52.37 12.5M
2022-08-02 50.50 51.60 49.56 50.86 7.4M
2022-08-01 50.20 51.28 49.24 51.17 5.3M
2022-07-29 51.94 52.26 50.58 50.60 5.0M
2022-07-28 51.19 52.47 51.19 51.94 7.0M
2022-07-27 51.33 51.66 50.50 50.70 5.1M
2022-07-26 51.39 51.90 50.95 51.65 3.7M
2022-07-25 51.97 52.88 50.83 51.36 5.8M
2022-07-22 54.22 54.30 52.00 52.33 6.8M
2022-07-21 53.30 55.09 52.59 53.82 9.0M
2022-07-20 53.58 54.25 53.08 53.33 5.0M
2022-07-19 53.28 53.73 52.50 53.05 4.4M
2022-07-18 53.75 53.93 51.56 53.31 6.1M
2022-07-15 53.79 54.97 53.37 53.43 5.9M
2022-07-14 53.41 54.35 53.28 53.83 5.6M
2022-07-13 53.86 54.49 53.03 53.50 5.1M
2022-07-12 55.41 55.77 54.00 54.06 6.6M
2022-07-11 57.60 57.60 54.85 55.36 8.4M
2022-07-08 56.60 58.78 56.56 57.70 11.2M
2022-07-07 57.07 57.45 55.40 56.13 7.2M
2022-07-06 55.30 58.88 55.10 56.87 14.6M
2022-07-05 54.83 56.84 54.52 55.27 10.7M
2022-07-04 56.80 56.80 54.02 54.93 14.8M
2022-07-01 58.83 59.49 57.60 57.93 7.5M
2022-06-30 58.80 59.93 58.35 59.07 9.3M
2022-06-29 59.25 61.35 58.41 58.50 14.2M
2022-06-28 56.93 59.95 55.80 59.68 13.7M
2022-06-27 57.30 58.20 56.85 57.00 8.1M
2022-06-24 56.85 58.14 56.48 57.32 7.9M
2022-06-23 56.20 56.93 55.71 56.84 7.5M
2022-06-22 57.33 57.51 55.71 55.71 8.0M
2022-06-21 57.58 57.98 56.58 57.12 7.8M
2022-06-20 58.40 58.97 57.57 57.71 8.6M
2022-06-17 58.51 58.68 57.12 58.55 9.6M
2022-06-16 58.81 60.22 58.81 59.11 7.6M
2022-06-15 59.81 60.80 58.60 58.70 9.6M
2022-06-14 58.10 59.57 57.70 59.29 10.2M
2022-06-13 58.70 59.58 58.20 59.20 11.5M
2022-06-10 57.60 61.20 57.50 59.74 24.3M
2022-06-09 58.36 58.79 57.40 58.29 10.4M
2022-06-08 58.00 59.10 56.90 58.40 11.3M
2022-06-07 57.75 58.30 57.16 58.01 10.5M
2022-06-06 56.25 58.75 55.47 58.35 15.6M
2022-06-02 53.47 55.96 53.00 55.85 13.9M
2022-06-01 52.71 53.88 52.52 53.59 9.9M
2022-05-31 51.06 53.10 50.40 52.88 13.1M
2022-05-30 49.60 51.50 49.50 50.88 9.3M
2022-05-27 50.43 50.82 49.10 49.40 6.3M
2022-05-26 50.17 50.68 49.09 50.07 6.2M
2022-05-25 49.78 50.40 49.30 50.05 5.8M
2022-05-24 51.66 51.88 49.62 49.62 9.8M
2022-05-23 52.50 52.58 51.28 51.95 7.0M
2022-05-20 51.70 52.31 51.10 52.23 8.0M
2022-05-19 49.75 52.28 49.66 51.79 9.4M
2022-05-18 51.36 51.69 50.80 50.85 6.6M
2022-05-17 49.85 51.68 49.52 51.21 9.7M
2022-05-16 50.69 51.36 49.71 49.90 6.3M
2022-05-13 50.63 50.77 49.56 50.28 6.0M
2022-05-12 49.90 51.09 49.77 50.38 7.6M
2022-05-11 49.74 51.73 49.74 50.25 15.1M
2022-05-10 45.80 49.80 45.61 49.28 11.7M
2022-05-09 46.57 47.45 46.18 46.55 4.0M
2022-05-06 47.31 47.98 46.95 47.07 5.8M
2022-05-05 48.48 49.46 48.12 48.47 7.3M
2022-04-29 47.00 48.75 46.58 48.68 8.9M
2022-04-28 46.45 47.10 45.80 46.32 6.7M
2022-04-27 44.00 47.27 43.60 47.00 9.7M
2022-04-26 46.13 46.78 44.10 44.73 7.8M
2022-04-25 47.99 48.58 45.50 45.55 9.7M
2022-04-22 48.45 49.66 46.93 47.46 7.2M
2022-04-21 48.13 49.80 48.06 48.46 6.3M
2022-04-20 49.27 49.80 48.50 48.65 4.8M
2022-04-19 49.21 49.67 48.71 48.99 4.8M
2022-04-18 48.00 50.20 47.71 49.70 7.3M
2022-04-15 47.58 49.37 47.06 48.60 7.1M
2022-04-14 47.27 48.63 46.30 48.20 8.5M
2022-04-13 48.09 48.20 46.80 46.80 6.2M
2022-04-12 48.20 48.80 46.76 48.60 8.4M
2022-04-11 52.01 52.02 47.94 48.25 12.0M
2022-04-08 52.60 53.58 51.53 52.48 6.1M
2022-04-07 53.30 53.90 52.77 52.84 4.3M
2022-04-06 54.73 54.73 53.29 53.48 6.7M
2022-04-01 54.40 55.59 54.01 55.14 4.6M
2022-03-31 55.40 55.67 54.46 54.77 5.7M
2022-03-30 55.29 56.10 55.03 55.98 6.0M
2022-03-29 56.99 57.20 54.41 54.74 9.8M
2022-03-28 57.01 57.87 56.66 56.80 6.0M
2022-03-25 58.49 59.36 57.67 57.80 7.2M
2022-03-24 59.29 59.48 57.92 57.98 7.8M
2022-03-23 59.66 60.15 58.80 59.80 6.4M
2022-03-22 60.57 60.89 58.95 59.35 8.9M
2022-03-21 60.40 61.62 60.01 61.00 11.5M
2022-03-18 58.64 60.93 58.62 60.93 13.5M
2022-03-17 59.80 61.55 59.01 59.10 21.7M
2022-03-16 56.00 59.24 54.94 58.81 16.7M
2022-03-15 55.90 57.58 54.66 54.90 11.9M
2022-03-14 57.10 57.83 56.60 56.63 8.8M
2022-03-11 55.54 57.88 54.64 57.78 15.9M
2022-03-10 57.39 57.50 55.52 55.54 9.5M
2022-03-09 55.22 56.56 53.55 55.68 10.4M
2022-03-08 54.48 56.07 53.53 54.83 10.1M
2022-03-07 56.92 56.92 54.38 54.69 8.1M
2022-03-04 55.58 58.45 55.49 56.82 10.1M
2022-03-03 57.30 57.53 55.97 56.10 6.8M
2022-03-02 57.30 57.36 56.05 56.90 8.8M
2022-03-01 58.88 59.08 57.15 57.80 9.7M
2022-02-28 58.45 59.00 57.60 58.67 14.3M
2022-02-25 59.30 59.88 57.83 58.06 10.9M
2022-02-24 58.35 59.10 57.08 58.03 15.5M
2022-02-23 54.82 58.48 54.73 58.26 17.5M
2022-02-22 53.90 55.15 52.70 54.83 10.0M
2022-02-21 54.45 54.63 53.78 54.20 8.0M
2022-02-18 55.68 55.68 54.52 54.92 9.0M
2022-02-17 56.55 57.56 56.15 56.45 7.7M
2022-02-16 57.73 57.75 56.56 56.71 5.8M
2022-02-15 55.50 57.49 55.43 57.10 9.2M
2022-02-14 55.91 56.50 54.72 55.39 5.6M
2022-02-11 56.85 57.49 56.30 56.46 5.9M
2022-02-10 56.90 57.98 56.66 57.10 8.3M
2022-02-09 55.65 56.47 55.51 56.26 6.0M
2022-02-08 55.36 55.59 54.16 55.54 5.1M
2022-02-07 55.60 56.58 55.15 55.41 5.3M
2022-01-28 55.69 56.20 54.60 54.69 6.8M
2022-01-27 57.47 57.61 55.07 55.12 7.8M
2022-01-26 57.38 58.00 56.60 57.47 5.4M
2022-01-25 58.71 59.15 56.92 56.99 6.6M
2022-01-24 58.66 59.79 58.54 59.21 5.9M
2022-01-21 57.90 59.36 57.80 58.65 6.0M
2022-01-20 60.77 61.33 58.02 58.26 10.7M
2022-01-19 61.90 61.90 60.70 61.04 5.6M
2022-01-18 61.54 63.03 61.15 62.18 8.4M
2022-01-17 60.94 61.80 60.62 61.28 6.0M
2022-01-14 60.01 61.51 59.92 60.70 6.0M
2022-01-13 61.59 61.63 60.36 60.40 5.1M
2022-01-12 60.45 61.46 60.45 61.33 5.1M
2022-01-11 61.20 61.79 60.26 60.45 5.6M
2022-01-10 61.10 61.93 59.50 61.90 7.5M
2022-01-07 61.60 62.19 60.80 61.24 6.7M
2022-01-06 60.85 61.75 60.62 61.32 6.3M
2022-01-05 63.38 63.58 60.88 61.00 11.3M
2022-01-04 64.66 64.94 62.86 63.13 10.0M