ChinaAMC CSI STAR

159783
🏛️ 중국 →
0.91
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 0.61 0.62 0.61 0.61 74.4M
2022-12-29 0.60 0.61 0.60 0.61 81.9M
2022-12-28 0.61 0.61 0.60 0.61 55.2M
2022-12-27 0.61 0.61 0.60 0.61 80.1M
2022-12-26 0.59 0.60 0.59 0.60 78.5M
2022-12-23 0.59 0.59 0.58 0.58 80.6M
2022-12-22 0.60 0.60 0.59 0.59 71.4M
2022-12-21 0.60 0.60 0.59 0.59 111.5M
2022-12-20 0.60 0.61 0.60 0.60 100.0M
2022-12-19 0.61 0.62 0.60 0.61 108.8M
2022-12-16 0.62 0.62 0.61 0.61 97.9M
2022-12-15 0.61 0.62 0.61 0.62 93.7M
2022-12-14 0.62 0.62 0.61 0.61 86.2M
2022-12-13 0.62 0.62 0.61 0.62 102.3M
2022-12-12 0.62 0.63 0.62 0.62 71.6M
2022-12-09 0.63 0.63 0.62 0.62 96.5M
2022-12-08 0.62 0.63 0.62 0.63 82.3M
2022-12-07 0.62 0.63 0.62 0.62 100.0M
2022-12-06 0.62 0.63 0.62 0.62 89.9M
2022-12-05 0.63 0.63 0.62 0.62 127.6M
2022-12-02 0.62 0.63 0.62 0.63 104.1M
2022-12-01 0.62 0.63 0.62 0.63 117.6M
2022-11-30 0.62 0.62 0.61 0.62 84.2M
2022-11-29 0.62 0.62 0.61 0.62 107.6M
2022-11-28 0.62 0.62 0.61 0.62 102.8M
2022-11-25 0.63 0.63 0.62 0.62 98.6M
2022-11-24 0.63 0.63 0.62 0.63 80.6M
2022-11-23 0.63 0.63 0.62 0.63 134.6M
2022-11-22 0.64 0.64 0.63 0.63 124.1M
2022-11-21 0.64 0.64 0.63 0.64 101.5M
2022-11-18 0.64 0.65 0.64 0.64 127.2M
2022-11-17 0.64 0.64 0.63 0.64 128.2M
2022-11-16 0.65 0.65 0.64 0.64 106.6M
2022-11-15 0.63 0.65 0.63 0.65 142.1M
2022-11-14 0.64 0.64 0.63 0.63 104.5M
2022-11-11 0.65 0.65 0.64 0.64 140.5M
2022-11-10 0.64 0.64 0.63 0.63 127.5M
2022-11-09 0.65 0.65 0.64 0.64 96.3M
2022-11-08 0.66 0.66 0.65 0.65 108.9M
2022-11-07 0.66 0.67 0.65 0.66 112.3M
2022-11-04 0.64 0.66 0.64 0.66 169.5M
2022-11-03 0.64 0.65 0.64 0.64 136.4M
2022-11-02 0.63 0.65 0.63 0.64 167.1M
2022-11-01 0.62 0.63 0.61 0.63 162.7M
2022-10-31 0.61 0.62 0.61 0.62 156.2M
2022-10-28 0.62 0.63 0.61 0.61 181.4M
2022-10-27 0.63 0.64 0.62 0.63 165.0M
2022-10-26 0.61 0.63 0.61 0.63 166.6M
2022-10-25 0.61 0.62 0.60 0.61 159.9M
2022-10-24 0.62 0.63 0.61 0.61 158.1M
2022-10-21 0.62 0.62 0.61 0.62 133.6M
2022-10-20 0.62 0.63 0.61 0.62 170.9M
2022-10-19 0.62 0.63 0.62 0.62 166.3M
2022-10-18 0.62 0.63 0.62 0.62 164.1M
2022-10-17 0.62 0.63 0.61 0.62 145.1M
2022-10-14 0.60 0.63 0.60 0.62 191.7M
2022-10-13 0.59 0.60 0.59 0.60 146.2M
2022-10-12 0.57 0.60 0.56 0.60 175.3M
2022-10-11 0.57 0.57 0.57 0.57 182.8M
2022-10-10 0.58 0.59 0.57 0.57 188.1M
2022-09-30 0.60 0.60 0.58 0.58 180.5M
2022-09-29 0.60 0.60 0.59 0.60 163.5M
2022-09-28 0.60 0.60 0.59 0.59 179.6M
2022-09-27 0.59 0.61 0.59 0.60 159.4M
2022-09-26 0.59 0.60 0.59 0.59 190.9M
2022-09-23 0.60 0.60 0.59 0.59 210.0M
2022-09-22 0.59 0.60 0.59 0.60 193.4M
2022-09-21 0.60 0.61 0.59 0.60 199.6M
2022-09-20 0.60 0.61 0.60 0.61 164.6M
2022-09-19 0.61 0.61 0.60 0.60 177.7M
2022-09-16 0.61 0.62 0.61 0.61 170.7M
2022-09-15 0.63 0.63 0.61 0.61 219.5M
2022-09-14 0.64 0.64 0.63 0.63 163.2M
2022-09-13 0.64 0.65 0.64 0.64 166.8M
2022-09-09 0.64 0.64 0.64 0.64 160.9M
2022-09-08 0.65 0.65 0.64 0.64 162.0M
2022-09-07 0.64 0.66 0.64 0.65 193.1M
2022-09-06 0.64 0.64 0.63 0.64 164.0M
2022-09-05 0.63 0.64 0.63 0.64 164.4M
2022-09-02 0.64 0.64 0.63 0.64 187.0M
2022-09-01 0.64 0.65 0.64 0.64 172.3M
2022-08-31 0.65 0.65 0.64 0.64 217.7M
2022-08-30 0.66 0.66 0.65 0.65 196.1M
2022-08-29 0.65 0.66 0.65 0.66 186.1M
2022-08-26 0.66 0.67 0.66 0.66 193.4M
2022-08-25 0.67 0.67 0.66 0.66 244.2M
2022-08-24 0.70 0.70 0.67 0.67 258.9M
2022-08-23 0.69 0.70 0.69 0.70 193.9M
2022-08-22 0.69 0.70 0.68 0.69 187.9M
2022-08-19 0.70 0.71 0.69 0.69 214.5M
2022-08-18 0.70 0.70 0.70 0.70 196.2M
2022-08-17 0.69 0.70 0.69 0.70 195.8M
2022-08-16 0.69 0.70 0.68 0.69 213.5M
2022-08-15 0.68 0.70 0.68 0.69 265.7M
2022-08-12 0.69 0.69 0.68 0.68 260.7M
2022-08-11 0.68 0.69 0.67 0.69 307.7M
2022-08-10 0.69 0.69 0.68 0.68 268.4M
2022-08-09 0.68 0.69 0.68 0.69 263.2M
2022-08-08 0.68 0.68 0.67 0.68 260.2M
2022-08-05 0.67 0.68 0.67 0.68 295.7M
2022-08-04 0.67 0.67 0.66 0.67 261.3M
2022-08-03 0.67 0.68 0.66 0.66 307.8M
2022-08-02 0.67 0.68 0.67 0.67 326.8M
2022-08-01 0.67 0.68 0.66 0.68 319.8M
2022-07-29 0.68 0.68 0.67 0.67 327.5M
2022-07-28 0.68 0.69 0.68 0.68 277.0M
2022-07-27 0.67 0.68 0.67 0.68 248.2M
2022-07-26 0.67 0.68 0.67 0.67 275.2M
2022-07-25 0.68 0.68 0.67 0.67 298.3M
2022-07-22 0.68 0.69 0.67 0.68 375.0M
2022-07-21 0.68 0.69 0.68 0.68 292.9M
2022-07-20 0.68 0.69 0.68 0.68 287.5M
2022-07-19 0.69 0.69 0.67 0.68 325.7M
2022-07-18 0.69 0.69 0.68 0.69 359.9M
2022-07-15 0.69 0.70 0.69 0.69 332.1M
2022-07-14 0.68 0.70 0.67 0.70 460.0M
2022-07-13 0.67 0.68 0.66 0.68 371.2M
2022-07-12 0.69 0.69 0.67 0.67 421.7M
2022-07-11 0.69 0.69 0.68 0.69 371.3M
2022-07-08 0.70 0.71 0.69 0.69 376.6M
2022-07-07 0.69 0.70 0.69 0.70 358.6M
2022-07-06 0.69 0.71 0.69 0.69 393.9M
2022-07-05 0.70 0.70 0.68 0.69 382.5M
2022-07-04 0.69 0.70 0.68 0.69 365.4M
2022-07-01 0.69 0.70 0.68 0.69 306.2M
2022-06-30 0.69 0.70 0.68 0.69 365.8M
2022-06-29 0.70 0.71 0.69 0.69 397.6M
2022-06-28 0.70 0.71 0.69 0.70 397.1M
2022-06-27 0.70 0.71 0.70 0.70 373.6M
2022-06-24 0.69 0.70 0.69 0.70 473.2M
2022-06-23 0.67 0.69 0.67 0.68 360.0M
2022-06-22 0.67 0.68 0.67 0.67 435.6M
2022-06-21 0.68 0.68 0.67 0.67 440.7M
2022-06-20 0.67 0.69 0.67 0.68 482.8M
2022-06-17 0.65 0.67 0.65 0.67 498.1M
2022-06-16 0.64 0.66 0.64 0.65 434.9M
2022-06-15 0.65 0.66 0.64 0.64 460.1M
2022-06-14 0.65 0.65 0.63 0.64 523.7M
2022-06-13 0.65 0.66 0.65 0.65 380.4M
2022-06-10 0.64 0.66 0.64 0.66 365.4M
2022-06-09 0.66 0.66 0.64 0.65 424.8M
2022-06-08 0.66 0.67 0.65 0.66 492.3M
2022-06-07 0.66 0.67 0.66 0.66 440.4M
2022-06-06 0.63 0.66 0.63 0.66 473.3M
2022-06-02 0.62 0.64 0.62 0.63 464.1M
2022-06-01 0.61 0.62 0.61 0.62 415.0M
2022-05-31 0.60 0.62 0.59 0.62 470.5M
2022-05-30 0.60 0.60 0.59 0.60 380.0M
2022-05-27 0.60 0.61 0.59 0.60 407.4M
2022-05-26 0.60 0.60 0.59 0.59 410.8M
2022-05-25 0.60 0.60 0.59 0.60 399.0M
2022-05-24 0.62 0.62 0.60 0.60 446.7M
2022-05-23 0.63 0.63 0.62 0.62 368.4M
2022-05-20 0.62 0.63 0.62 0.62 366.4M
2022-05-19 0.60 0.62 0.60 0.62 455.5M
2022-05-18 0.61 0.61 0.61 0.61 435.1M
2022-05-17 0.60 0.61 0.60 0.61 378.7M
2022-05-16 0.61 0.62 0.60 0.60 417.0M
2022-05-13 0.61 0.61 0.60 0.61 385.7M
2022-05-12 0.60 0.61 0.60 0.61 429.6M
2022-05-11 0.58 0.62 0.58 0.60 539.6M
2022-05-10 0.56 0.59 0.56 0.58 455.1M
2022-05-09 0.57 0.58 0.57 0.57 441.3M
2022-05-06 0.57 0.58 0.57 0.57 394.2M
2022-05-05 0.58 0.59 0.58 0.58 431.3M
2022-04-29 0.57 0.59 0.56 0.58 490.5M
2022-04-28 0.56 0.57 0.56 0.56 451.3M
2022-04-27 0.53 0.57 0.53 0.57 502.8M
2022-04-26 0.55 0.56 0.54 0.54 468.6M
2022-04-25 0.57 0.57 0.55 0.55 507.0M
2022-04-22 0.59 0.59 0.58 0.58 427.8M
2022-04-21 0.60 0.61 0.59 0.59 512.9M
2022-04-20 0.62 0.62 0.60 0.60 495.2M
2022-04-19 0.63 0.64 0.62 0.62 344.8M
2022-04-18 0.62 0.64 0.61 0.63 415.3M
2022-04-15 0.62 0.63 0.61 0.62 367.3M
2022-04-14 0.63 0.63 0.61 0.62 459.8M
2022-04-13 0.64 0.64 0.62 0.63 394.6M
2022-04-12 0.63 0.64 0.63 0.64 386.9M
2022-04-11 0.65 0.65 0.63 0.63 396.3M
2022-04-08 0.65 0.66 0.65 0.65 343.0M
2022-04-07 0.66 0.66 0.65 0.65 372.9M
2022-04-06 0.67 0.68 0.66 0.67 334.9M
2022-04-01 0.68 0.68 0.67 0.68 342.2M
2022-03-31 0.68 0.68 0.68 0.68 377.5M
2022-03-30 0.67 0.69 0.67 0.68 386.8M
2022-03-29 0.67 0.68 0.66 0.67 416.8M
2022-03-28 0.68 0.68 0.66 0.67 446.7M
2022-03-25 0.70 0.70 0.68 0.68 418.2M
2022-03-24 0.70 0.70 0.69 0.70 426.1M
2022-03-23 0.70 0.70 0.69 0.70 377.2M
2022-03-22 0.71 0.71 0.69 0.69 406.8M
2022-03-21 0.71 0.72 0.70 0.71 410.1M
2022-03-18 0.70 0.71 0.69 0.71 397.1M
2022-03-17 0.70 0.71 0.69 0.70 530.5M
2022-03-16 0.66 0.69 0.65 0.68 514.2M
2022-03-15 0.67 0.68 0.65 0.65 481.5M
2022-03-14 0.69 0.69 0.67 0.67 465.7M
2022-03-11 0.67 0.69 0.67 0.69 466.3M
2022-03-10 0.68 0.69 0.68 0.68 418.0M
2022-03-09 0.68 0.68 0.64 0.67 551.4M
2022-03-08 0.69 0.69 0.67 0.67 484.8M
2022-03-07 0.71 0.71 0.68 0.69 562.5M
2022-03-04 0.72 0.72 0.71 0.72 410.3M
2022-03-03 0.73 0.74 0.72 0.72 404.2M
2022-03-02 0.74 0.74 0.72 0.73 365.2M
2022-03-01 0.74 0.75 0.74 0.74 391.9M
2022-02-28 0.74 0.74 0.73 0.74 358.1M
2022-02-25 0.73 0.74 0.73 0.74 423.2M
2022-02-24 0.73 0.74 0.71 0.73 476.9M
2022-02-23 0.71 0.73 0.71 0.73 435.1M
2022-02-22 0.71 0.71 0.70 0.71 411.7M
2022-02-21 0.72 0.72 0.71 0.72 354.9M
2022-02-18 0.72 0.72 0.71 0.72 387.1M
2022-02-17 0.72 0.73 0.72 0.72 422.5M
2022-02-16 0.72 0.72 0.71 0.72 390.8M
2022-02-15 0.69 0.72 0.69 0.72 514.4M
2022-02-14 0.69 0.70 0.68 0.69 532.2M
2022-02-11 0.71 0.71 0.69 0.69 438.3M
2022-02-10 0.73 0.73 0.71 0.71 428.9M
2022-02-09 0.72 0.73 0.71 0.72 397.1M
2022-02-08 0.74 0.74 0.71 0.72 484.6M
2022-02-07 0.74 0.76 0.74 0.74 365.5M
2022-01-28 0.74 0.75 0.73 0.74 404.5M
2022-01-27 0.77 0.77 0.74 0.74 440.3M
2022-01-26 0.77 0.77 0.76 0.77 410.3M
2022-01-25 0.78 0.79 0.77 0.77 399.1M
2022-01-24 0.77 0.79 0.77 0.78 401.6M
2022-01-21 0.78 0.79 0.77 0.78 418.7M
2022-01-20 0.78 0.79 0.78 0.78 340.7M
2022-01-19 0.80 0.80 0.78 0.79 380.3M
2022-01-18 0.80 0.81 0.80 0.80 294.7M
2022-01-17 0.79 0.81 0.79 0.80 359.4M
2022-01-14 0.78 0.80 0.78 0.79 408.3M
2022-01-13 0.80 0.80 0.79 0.79 359.8M
2022-01-12 0.78 0.80 0.78 0.80 422.5M
2022-01-11 0.79 0.79 0.78 0.78 364.7M
2022-01-10 0.78 0.79 0.77 0.79 359.0M
2022-01-07 0.79 0.79 0.78 0.79 386.5M
2022-01-06 0.80 0.80 0.78 0.79 407.9M
2022-01-05 0.82 0.82 0.80 0.80 491.2M
2022-01-04 0.85 0.85 0.82 0.82 571.5M