China United Network Communications Ltd (600050)

600050
🏛️ 중국 →
5.50
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 4.56 4.56 4.47 4.48 214.6M
2022-12-29 4.56 4.57 4.46 4.51 326.7M
2022-12-28 4.76 4.81 4.56 4.60 482.4M
2022-12-27 4.81 4.94 4.72 4.81 314.7M
2022-12-26 4.74 4.81 4.69 4.78 318.1M
2022-12-23 4.48 4.81 4.46 4.80 569.9M
2022-12-22 4.57 4.72 4.49 4.54 421.0M
2022-12-21 4.49 4.56 4.46 4.53 277.1M
2022-12-20 4.53 4.62 4.46 4.52 409.5M
2022-12-19 4.76 4.76 4.48 4.56 616.1M
2022-12-16 4.80 4.84 4.69 4.84 405.6M
2022-12-15 4.82 4.94 4.74 4.79 473.3M
2022-12-14 4.93 4.96 4.68 4.77 671.7M
2022-12-13 5.05 5.13 4.91 4.94 453.9M
2022-12-12 4.91 5.22 4.91 5.08 699.8M
2022-12-09 5.02 5.06 4.94 4.95 496.9M
2022-12-08 5.01 5.12 4.88 5.09 669.6M
2022-12-07 4.97 5.25 4.91 5.09 940.6M
2022-12-06 5.12 5.15 4.93 4.97 952.1M
2022-12-05 4.80 5.21 4.78 5.20 982.7M
2022-12-02 4.68 4.79 4.64 4.74 610.7M
2022-12-01 4.41 4.85 4.35 4.72 1,155.1M
2022-11-30 4.13 4.55 4.13 4.41 905.3M
2022-11-29 4.15 4.26 4.06 4.14 562.0M
2022-11-28 4.06 4.22 4.01 4.18 753.2M
2022-11-25 3.82 4.18 3.82 4.17 1,034.3M
2022-11-24 3.89 3.94 3.80 3.80 521.4M
2022-11-23 4.15 4.19 3.96 3.99 882.3M
2022-11-22 3.72 4.08 3.71 4.08 498.7M
2022-11-21 3.77 3.79 3.68 3.71 230.2M
2022-11-18 3.69 3.85 3.68 3.78 420.6M
2022-11-17 3.58 3.66 3.58 3.65 223.8M
2022-11-16 3.53 3.65 3.52 3.59 264.2M
2022-11-15 3.45 3.56 3.44 3.54 270.8M
2022-11-14 3.46 3.49 3.44 3.46 138.6M
2022-11-11 3.49 3.51 3.45 3.47 199.9M
2022-11-10 3.44 3.48 3.41 3.46 177.4M
2022-11-09 3.47 3.49 3.45 3.45 135.9M
2022-11-08 3.58 3.59 3.52 3.54 202.0M
2022-11-07 3.61 3.62 3.56 3.58 272.5M
2022-11-04 3.65 3.67 3.56 3.65 501.2M
2022-11-03 3.86 3.99 3.65 3.71 842.8M
2022-11-02 3.41 3.75 3.39 3.75 297.4M
2022-11-01 3.36 3.42 3.35 3.41 96.0M
2022-10-31 3.34 3.40 3.32 3.36 97.8M
2022-10-28 3.37 3.38 3.33 3.34 66.5M
2022-10-27 3.36 3.39 3.35 3.38 54.0M
2022-10-26 3.35 3.39 3.34 3.35 54.6M
2022-10-25 3.36 3.38 3.34 3.34 69.3M
2022-10-24 3.44 3.47 3.36 3.36 74.0M
2022-10-21 3.41 3.45 3.40 3.44 76.3M
2022-10-20 3.38 3.41 3.37 3.41 55.8M
2022-10-19 3.42 3.42 3.38 3.38 49.2M
2022-10-18 3.44 3.45 3.41 3.42 49.2M
2022-10-17 3.42 3.44 3.41 3.43 57.2M
2022-10-14 3.43 3.46 3.42 3.43 61.7M
2022-10-13 3.41 3.44 3.39 3.43 55.5M
2022-10-12 3.37 3.43 3.36 3.42 59.8M
2022-10-11 3.38 3.41 3.36 3.37 58.8M
2022-10-10 3.36 3.43 3.35 3.38 90.0M
2022-09-30 3.33 3.37 3.32 3.35 44.3M
2022-09-29 3.39 3.41 3.32 3.34 59.5M
2022-09-28 3.40 3.41 3.37 3.37 51.6M
2022-09-27 3.36 3.41 3.35 3.41 48.8M
2022-09-26 3.47 3.48 3.35 3.36 103.6M
2022-09-23 3.42 3.50 3.40 3.48 105.3M
2022-09-22 3.42 3.43 3.40 3.42 43.6M
2022-09-21 3.43 3.45 3.38 3.44 59.1M
2022-09-20 3.45 3.47 3.43 3.43 46.0M
2022-09-19 3.47 3.48 3.42 3.45 72.9M
2022-09-16 3.55 3.56 3.47 3.48 106.1M
2022-09-15 3.55 3.61 3.53 3.56 86.6M
2022-09-14 3.57 3.57 3.54 3.54 66.5M
2022-09-13 3.60 3.62 3.58 3.59 63.3M
2022-09-09 3.57 3.64 3.56 3.60 102.1M
2022-09-08 3.56 3.59 3.54 3.58 54.1M
2022-09-07 3.58 3.58 3.54 3.55 48.1M
2022-09-06 3.57 3.60 3.55 3.58 65.6M
2022-09-05 3.53 3.56 3.51 3.56 55.9M
2022-09-02 3.54 3.55 3.52 3.53 55.3M
2022-09-01 3.54 3.58 3.53 3.54 69.0M
2022-08-31 3.57 3.58 3.53 3.55 77.6M
2022-08-30 3.51 3.58 3.50 3.58 79.2M
2022-08-29 3.50 3.53 3.49 3.52 47.7M
2022-08-26 3.54 3.55 3.52 3.53 47.0M
2022-08-25 3.51 3.54 3.50 3.53 54.9M
2022-08-24 3.54 3.57 3.50 3.50 66.5M
2022-08-23 3.58 3.58 3.54 3.55 63.4M
2022-08-22 3.57 3.64 3.57 3.58 97.2M
2022-08-19 3.52 3.61 3.51 3.58 122.7M
2022-08-18 3.55 3.55 3.51 3.52 69.2M
2022-08-17 3.54 3.57 3.50 3.56 79.8M
2022-08-16 3.56 3.57 3.52 3.54 61.7M
2022-08-15 3.58 3.59 3.54 3.55 82.2M
2022-08-12 3.60 3.60 3.55 3.59 87.6M
2022-08-11 3.58 3.61 3.57 3.59 108.0M
2022-08-10 3.53 3.61 3.52 3.57 166.5M
2022-08-09 3.46 3.55 3.45 3.53 241.6M
2022-08-08 3.39 3.44 3.38 3.44 69.4M
2022-08-05 3.35 3.40 3.34 3.39 59.9M
2022-08-04 3.32 3.35 3.31 3.35 61.3M
2022-08-03 3.32 3.35 3.30 3.31 78.7M
2022-08-02 3.41 3.42 3.30 3.34 124.9M
2022-08-01 3.43 3.44 3.41 3.41 61.0M
2022-07-29 3.44 3.45 3.42 3.44 72.1M
2022-07-28 3.43 3.44 3.42 3.43 48.1M
2022-07-27 3.44 3.44 3.42 3.42 38.6M
2022-07-26 3.43 3.44 3.41 3.44 45.2M
2022-07-25 3.44 3.44 3.42 3.43 35.1M
2022-07-22 3.43 3.44 3.42 3.43 46.1M
2022-07-21 3.44 3.45 3.42 3.42 41.5M
2022-07-20 3.43 3.45 3.42 3.44 43.1M
2022-07-19 3.41 3.44 3.40 3.43 64.7M
2022-07-18 3.38 3.41 3.38 3.41 62.2M
2022-07-15 3.42 3.43 3.38 3.38 81.1M
2022-07-14 3.44 3.45 3.42 3.42 54.4M
2022-07-13 3.44 3.45 3.43 3.44 51.3M
2022-07-12 3.43 3.45 3.43 3.44 58.8M
2022-07-11 3.43 3.45 3.42 3.43 70.3M
2022-07-08 3.42 3.44 3.42 3.42 45.4M
2022-07-07 3.42 3.43 3.41 3.42 47.8M
2022-07-06 3.44 3.44 3.41 3.43 86.7M
2022-07-05 3.47 3.47 3.43 3.44 82.3M
2022-07-04 3.46 3.47 3.45 3.46 58.0M
2022-07-01 3.47 3.47 3.45 3.47 70.2M
2022-06-30 3.46 3.47 3.45 3.46 81.8M
2022-06-29 3.46 3.47 3.45 3.45 79.5M
2022-06-28 3.48 3.50 3.47 3.49 74.3M
2022-06-27 3.48 3.49 3.47 3.48 66.4M
2022-06-24 3.48 3.49 3.46 3.48 68.1M
2022-06-23 3.46 3.49 3.46 3.48 66.9M
2022-06-22 3.49 3.50 3.46 3.46 73.1M
2022-06-21 3.49 3.51 3.48 3.49 63.3M
2022-06-20 3.52 3.53 3.48 3.49 89.9M
2022-06-17 3.51 3.53 3.47 3.53 118.0M
2022-06-16 3.57 3.59 3.51 3.52 139.7M
2022-06-15 3.46 3.61 3.45 3.57 293.5M
2022-06-14 3.45 3.47 3.41 3.47 139.9M
2022-06-13 3.49 3.51 3.45 3.46 167.4M
2022-06-10 3.47 3.54 3.46 3.50 240.0M
2022-06-09 3.47 3.49 3.46 3.48 121.0M
2022-06-08 3.48 3.49 3.46 3.48 91.7M
2022-06-07 3.47 3.50 3.46 3.48 99.7M
2022-06-06 3.47 3.48 3.45 3.47 97.4M
2022-06-02 3.46 3.48 3.45 3.47 67.9M
2022-06-01 3.48 3.49 3.46 3.47 73.4M
2022-05-31 3.49 3.50 3.46 3.48 86.1M
2022-05-30 3.48 3.50 3.47 3.48 58.1M
2022-05-27 3.48 3.50 3.47 3.49 65.8M
2022-05-26 3.48 3.49 3.45 3.48 68.0M
2022-05-25 3.46 3.49 3.45 3.48 59.6M
2022-05-24 3.51 3.52 3.46 3.47 76.5M
2022-05-23 3.53 3.54 3.50 3.52 68.1M
2022-05-20 3.51 3.54 3.50 3.54 74.7M
2022-05-19 3.47 3.51 3.46 3.51 62.4M
2022-05-18 3.51 3.51 3.48 3.49 51.1M
2022-05-17 3.48 3.51 3.48 3.51 42.8M
2022-05-16 3.51 3.52 3.48 3.49 41.2M
2022-05-13 3.48 3.51 3.48 3.51 46.2M
2022-05-12 3.48 3.50 3.47 3.49 50.8M
2022-05-11 3.49 3.53 3.48 3.49 68.4M
2022-05-10 3.46 3.51 3.44 3.50 67.1M
2022-05-09 3.45 3.50 3.45 3.48 39.1M
2022-05-06 3.50 3.51 3.46 3.46 54.4M
2022-05-05 3.52 3.55 3.51 3.53 67.4M
2022-04-29 3.48 3.55 3.47 3.52 77.4M
2022-04-28 3.46 3.50 3.42 3.49 90.2M
2022-04-27 3.41 3.49 3.39 3.47 117.1M
2022-04-26 3.44 3.49 3.43 3.43 101.1M
2022-04-25 3.50 3.55 3.43 3.43 133.0M
2022-04-22 3.48 3.54 3.45 3.52 85.8M
2022-04-21 3.54 3.56 3.46 3.48 87.4M
2022-04-20 3.55 3.57 3.53 3.55 57.0M
2022-04-19 3.51 3.54 3.50 3.54 56.5M
2022-04-18 3.52 3.53 3.50 3.51 50.1M
2022-04-15 3.53 3.56 3.52 3.53 52.6M
2022-04-14 3.54 3.56 3.53 3.54 52.2M
2022-04-13 3.54 3.59 3.52 3.53 67.7M
2022-04-12 3.50 3.57 3.47 3.54 90.5M
2022-04-11 3.56 3.57 3.49 3.51 78.6M
2022-04-08 3.55 3.56 3.52 3.56 58.6M
2022-04-07 3.60 3.61 3.55 3.55 66.0M
2022-04-06 3.57 3.62 3.56 3.61 90.4M
2022-04-01 3.55 3.59 3.54 3.58 57.7M
2022-03-31 3.54 3.57 3.53 3.57 57.6M
2022-03-30 3.54 3.56 3.52 3.55 70.5M
2022-03-29 3.55 3.56 3.52 3.53 47.1M
2022-03-28 3.49 3.56 3.45 3.54 91.4M
2022-03-25 3.53 3.54 3.50 3.51 74.2M
2022-03-24 3.52 3.61 3.50 3.54 111.9M
2022-03-23 3.53 3.56 3.52 3.54 77.0M
2022-03-22 3.50 3.55 3.49 3.52 81.8M
2022-03-21 3.57 3.59 3.50 3.53 116.2M
2022-03-18 3.49 3.59 3.47 3.59 133.8M
2022-03-17 3.54 3.56 3.49 3.51 132.4M
2022-03-16 3.45 3.54 3.39 3.52 148.8M
2022-03-15 3.59 3.60 3.41 3.42 170.5M
2022-03-14 3.65 3.68 3.62 3.62 87.5M
2022-03-11 3.63 3.70 3.57 3.69 93.3M
2022-03-10 3.72 3.73 3.65 3.66 95.2M
2022-03-09 3.73 3.76 3.55 3.67 141.1M
2022-03-08 3.77 3.80 3.71 3.72 104.9M
2022-03-07 3.83 3.83 3.77 3.77 86.1M
2022-03-04 3.86 3.86 3.83 3.84 79.5M
2022-03-03 3.85 3.87 3.84 3.86 69.9M
2022-03-02 3.83 3.85 3.82 3.84 59.0M
2022-03-01 3.83 3.85 3.82 3.85 60.0M
2022-02-28 3.84 3.85 3.80 3.82 71.4M
2022-02-25 3.88 3.90 3.84 3.85 71.8M
2022-02-24 3.93 3.95 3.82 3.87 120.8M
2022-02-23 3.93 3.95 3.92 3.93 57.5M
2022-02-22 3.95 3.97 3.92 3.93 78.6M
2022-02-21 3.95 3.98 3.93 3.97 86.0M
2022-02-18 3.94 3.96 3.92 3.96 58.1M
2022-02-17 3.96 3.97 3.92 3.94 76.7M
2022-02-16 3.96 4.02 3.95 3.97 92.0M
2022-02-15 3.96 3.98 3.93 3.93 64.7M
2022-02-14 4.00 4.01 3.95 3.96 81.4M
2022-02-11 4.00 4.04 3.98 4.00 118.0M
2022-02-10 4.03 4.04 3.97 4.01 162.6M
2022-02-09 3.93 4.08 3.90 4.05 254.9M
2022-02-08 3.76 3.93 3.75 3.92 237.2M
2022-02-07 3.73 3.77 3.71 3.76 97.8M
2022-01-28 3.72 3.74 3.70 3.71 94.6M
2022-01-27 3.80 3.81 3.70 3.71 149.7M
2022-01-26 3.83 3.85 3.79 3.81 121.3M
2022-01-25 3.96 3.97 3.82 3.82 179.7M
2022-01-24 4.00 4.00 3.96 3.97 80.1M
2022-01-21 4.00 4.02 3.97 4.00 92.5M
2022-01-20 4.01 4.03 3.99 4.01 84.3M
2022-01-19 4.01 4.02 3.99 4.01 60.6M
2022-01-18 3.98 4.04 3.97 4.02 111.3M
2022-01-17 3.98 3.99 3.97 3.97 61.4M
2022-01-14 4.01 4.01 3.97 3.97 86.4M
2022-01-13 4.02 4.05 4.00 4.01 64.8M
2022-01-12 4.02 4.03 3.99 4.01 70.5M
2022-01-11 4.03 4.05 4.01 4.03 96.2M
2022-01-10 4.00 4.05 3.99 4.03 129.0M
2022-01-07 3.96 4.02 3.95 3.99 125.8M
2022-01-06 3.98 3.98 3.94 3.96 91.4M
2022-01-05 3.99 3.99 3.95 3.98 126.8M
2022-01-04 3.94 4.00 3.92 3.99 180.3M