ChinaAMC Feed

159985
🏛️ 중국 →
1.95
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 1.99 2.01 1.99 2.01 46.1M
2022-12-29 1.98 1.99 1.97 1.99 15.8M
2022-12-28 1.96 1.97 1.95 1.96 13.3M
2022-12-27 1.99 2.00 1.98 1.99 23.2M
2022-12-26 1.97 1.99 1.97 1.98 26.9M
2022-12-23 1.93 1.93 1.92 1.93 19.2M
2022-12-22 1.92 1.93 1.92 1.93 14.6M
2022-12-21 1.93 1.93 1.91 1.92 17.4M
2022-12-20 1.89 1.90 1.89 1.90 13.8M
2022-12-19 1.89 1.90 1.88 1.89 21.5M
2022-12-16 1.91 1.93 1.91 1.92 24.4M
2022-12-15 1.90 1.90 1.89 1.90 16.7M
2022-12-14 1.91 1.93 1.89 1.90 31.3M
2022-12-13 1.91 1.91 1.90 1.91 5.3M
2022-12-12 1.93 1.94 1.91 1.91 21.7M
2022-12-09 1.94 2.01 1.92 1.94 38.3M
2022-12-08 1.90 1.93 1.90 1.93 27.3M
2022-12-07 1.87 1.88 1.87 1.88 18.7M
2022-12-06 1.86 1.86 1.85 1.86 21.6M
2022-12-05 1.86 1.86 1.84 1.84 12.6M
2022-12-02 1.85 1.86 1.85 1.86 9.5M
2022-12-01 1.86 1.86 1.86 1.86 15.4M
2022-11-30 1.85 1.87 1.85 1.87 9.8M
2022-11-29 1.85 1.86 1.85 1.85 10.3M
2022-11-28 1.84 1.85 1.84 1.84 12.7M
2022-11-25 1.86 1.87 1.86 1.87 18.6M
2022-11-24 1.85 1.86 1.85 1.85 19.1M
2022-11-23 1.81 1.83 1.81 1.83 19.4M
2022-11-22 1.80 1.82 1.80 1.81 12.6M
2022-11-21 1.79 1.80 1.79 1.80 17.4M
2022-11-18 1.80 1.80 1.78 1.79 16.8M
2022-11-17 1.80 1.81 1.80 1.80 15.8M
2022-11-16 1.81 1.82 1.80 1.81 14.9M
2022-11-15 1.80 1.81 1.80 1.80 15.6M
2022-11-14 1.84 1.84 1.80 1.81 20.1M
2022-11-11 1.84 1.85 1.84 1.84 35.9M
2022-11-10 1.86 1.89 1.86 1.87 34.7M
2022-11-09 1.84 1.85 1.84 1.85 18.3M
2022-11-08 1.85 1.85 1.84 1.85 21.2M
2022-11-07 1.83 1.84 1.82 1.83 20.3M
2022-11-04 1.81 1.83 1.80 1.82 30.3M
2022-11-03 1.83 1.84 1.82 1.83 17.1M
2022-11-02 1.86 1.89 1.82 1.83 40.4M
2022-11-01 1.82 1.84 1.82 1.83 42.1M
2022-10-31 1.77 1.78 1.77 1.78 19.3M
2022-10-28 1.77 1.78 1.75 1.75 17.0M
2022-10-27 1.77 1.77 1.76 1.77 18.0M
2022-10-26 1.77 1.78 1.77 1.78 17.6M
2022-10-25 1.75 1.76 1.74 1.75 14.9M
2022-10-24 1.76 1.76 1.75 1.76 18.3M
2022-10-21 1.75 1.76 1.74 1.74 23.7M
2022-10-20 1.75 1.75 1.74 1.74 23.4M
2022-10-19 1.73 1.74 1.73 1.74 20.5M
2022-10-18 1.75 1.75 1.74 1.74 31.8M
2022-10-17 1.80 1.80 1.76 1.76 26.6M
2022-10-14 1.79 1.81 1.79 1.81 28.9M
2022-10-13 1.78 1.79 1.77 1.77 31.0M
2022-10-12 1.76 1.77 1.75 1.77 23.2M
2022-10-11 1.77 1.77 1.75 1.76 64.5M
2022-10-10 1.78 1.79 1.77 1.78 139.2M
2022-09-30 1.78 1.79 1.76 1.77 40.4M
2022-09-29 1.76 1.80 1.76 1.80 30.8M
2022-09-28 1.74 1.76 1.74 1.76 21.7M
2022-09-27 1.75 1.75 1.74 1.75 14.8M
2022-09-26 1.75 1.75 1.73 1.74 24.2M
2022-09-23 1.75 1.77 1.75 1.75 16.7M
2022-09-22 1.76 1.78 1.76 1.77 29.4M
2022-09-21 1.74 1.77 1.74 1.76 19.8M
2022-09-20 1.75 1.75 1.74 1.74 17.6M
2022-09-19 1.73 1.75 1.73 1.74 17.2M
2022-09-16 1.73 1.73 1.73 1.73 15.9M
2022-09-15 1.73 1.73 1.72 1.73 15.2M
2022-09-14 1.75 1.76 1.75 1.75 14.5M
2022-09-13 1.75 1.76 1.74 1.76 34.4M
2022-09-09 1.66 1.68 1.66 1.67 14.2M
2022-09-08 1.68 1.68 1.66 1.66 16.0M
2022-09-07 1.65 1.67 1.65 1.66 27.1M
2022-09-06 1.66 1.66 1.65 1.65 25.8M
2022-09-05 1.66 1.68 1.66 1.68 22.9M
2022-09-02 1.63 1.66 1.63 1.66 25.6M
2022-09-01 1.64 1.64 1.62 1.63 11.1M
2022-08-31 1.63 1.64 1.62 1.64 10.5M
2022-08-30 1.63 1.63 1.62 1.63 12.2M
2022-08-29 1.64 1.65 1.63 1.64 22.8M
2022-08-26 1.64 1.64 1.63 1.63 18.5M
2022-08-25 1.68 1.68 1.65 1.66 26.1M
2022-08-24 1.68 1.69 1.67 1.69 22.8M
2022-08-23 1.65 1.68 1.65 1.67 29.6M
2022-08-22 1.60 1.60 1.59 1.60 11.1M
2022-08-19 1.58 1.60 1.58 1.59 35.1M
2022-08-18 1.58 1.59 1.57 1.58 13.2M
2022-08-17 1.58 1.59 1.58 1.58 14.2M
2022-08-16 1.59 1.59 1.58 1.59 11.0M
2022-08-15 1.61 1.61 1.59 1.60 20.5M
2022-08-12 1.62 1.63 1.62 1.62 17.8M
2022-08-11 1.61 1.62 1.59 1.61 14.8M
2022-08-10 1.60 1.62 1.60 1.61 18.8M
2022-08-09 1.59 1.60 1.59 1.59 8.9M
2022-08-08 1.60 1.60 1.58 1.59 10.5M
2022-08-05 1.59 1.61 1.59 1.61 29.0M
2022-08-04 1.55 1.55 1.54 1.55 22.8M
2022-08-03 1.55 1.57 1.55 1.56 22.0M
2022-08-02 1.56 1.56 1.55 1.56 26.7M
2022-08-01 1.58 1.59 1.57 1.58 34.7M
2022-07-29 1.57 1.58 1.56 1.57 15.7M
2022-07-28 1.58 1.58 1.56 1.56 22.9M
2022-07-27 1.54 1.56 1.54 1.55 11.2M
2022-07-26 1.53 1.54 1.53 1.54 18.9M
2022-07-25 1.51 1.51 1.49 1.50 14.2M
2022-07-22 1.48 1.50 1.48 1.49 21.8M
2022-07-21 1.51 1.51 1.50 1.51 25.9M
2022-07-20 1.50 1.51 1.49 1.50 55.2M
2022-07-19 1.56 1.57 1.54 1.54 23.0M
2022-07-18 1.56 1.58 1.55 1.57 32.0M
2022-07-15 1.55 1.57 1.54 1.54 36.3M
2022-07-14 1.56 1.57 1.55 1.56 18.5M
2022-07-13 1.53 1.55 1.51 1.54 55.4M
2022-07-12 1.57 1.58 1.56 1.57 23.0M
2022-07-11 1.57 1.58 1.57 1.58 26.0M
2022-07-08 1.55 1.55 1.54 1.54 20.9M
2022-07-07 1.51 1.55 1.51 1.53 53.1M
2022-07-06 1.49 1.50 1.45 1.50 48.8M
2022-07-05 1.52 1.53 1.51 1.51 23.1M
2022-07-04 1.50 1.52 1.50 1.51 20.0M
2022-07-01 1.55 1.55 1.51 1.53 31.6M
2022-06-30 1.54 1.55 1.53 1.54 14.3M
2022-06-29 1.54 1.54 1.53 1.53 18.1M
2022-06-28 1.52 1.54 1.52 1.54 22.2M
2022-06-27 1.50 1.52 1.50 1.51 38.2M
2022-06-24 1.49 1.50 1.47 1.49 45.3M
2022-06-23 1.54 1.54 1.49 1.52 57.3M
2022-06-22 1.61 1.61 1.59 1.59 21.4M
2022-06-21 1.62 1.63 1.61 1.62 17.6M
2022-06-20 1.63 1.64 1.62 1.63 20.3M
2022-06-17 1.64 1.65 1.64 1.65 19.0M
2022-06-16 1.63 1.63 1.62 1.63 12.6M
2022-06-15 1.63 1.63 1.62 1.62 17.9M
2022-06-14 1.63 1.64 1.63 1.64 13.9M
2022-06-13 1.67 1.67 1.64 1.64 20.8M
2022-06-10 1.67 1.69 1.67 1.68 25.8M
2022-06-09 1.66 1.66 1.65 1.65 18.2M
2022-06-08 1.65 1.66 1.65 1.65 32.2M
2022-06-07 1.63 1.63 1.62 1.62 21.7M
2022-06-06 1.64 1.65 1.63 1.64 23.1M
2022-06-02 1.63 1.64 1.63 1.63 12.7M
2022-06-01 1.62 1.63 1.62 1.63 17.1M
2022-05-31 1.66 1.66 1.65 1.66 31.6M
2022-05-30 1.66 1.66 1.65 1.65 31.9M
2022-05-27 1.65 1.67 1.64 1.66 31.7M
2022-05-26 1.61 1.63 1.60 1.63 18.9M
2022-05-25 1.62 1.62 1.62 1.62 14.2M
2022-05-24 1.62 1.62 1.61 1.62 23.3M
2022-05-23 1.66 1.66 1.65 1.65 18.3M
2022-05-20 1.64 1.65 1.64 1.65 24.6M
2022-05-19 1.63 1.63 1.62 1.62 17.4M
2022-05-18 1.63 1.64 1.63 1.63 11.6M
2022-05-17 1.64 1.64 1.62 1.63 25.4M
2022-05-16 1.64 1.64 1.62 1.64 19.0M
2022-05-13 1.59 1.61 1.59 1.60 27.1M
2022-05-12 1.56 1.56 1.55 1.55 13.4M
2022-05-11 1.55 1.55 1.54 1.55 15.9M
2022-05-10 1.54 1.55 1.53 1.55 15.0M
2022-05-09 1.54 1.54 1.50 1.54 27.5M
2022-05-06 1.58 1.59 1.56 1.57 28.8M
2022-05-05 1.59 1.60 1.58 1.60 22.5M
2022-04-29 1.60 1.61 1.59 1.61 36.4M
2022-04-28 1.59 1.60 1.59 1.60 44.1M
2022-04-27 1.57 1.57 1.56 1.57 45.2M
2022-04-26 1.58 1.58 1.56 1.57 40.3M
2022-04-25 1.58 1.59 1.55 1.55 57.8M
2022-04-22 1.63 1.63 1.59 1.61 59.3M
2022-04-21 1.62 1.63 1.62 1.63 59.4M
2022-04-20 1.61 1.62 1.59 1.61 65.5M
2022-04-19 1.57 1.59 1.56 1.59 49.4M
2022-04-18 1.55 1.57 1.55 1.55 36.2M
2022-04-15 1.54 1.56 1.54 1.55 33.8M
2022-04-14 1.54 1.55 1.54 1.55 24.8M
2022-04-13 1.54 1.55 1.53 1.54 29.5M
2022-04-12 1.54 1.55 1.53 1.54 28.0M
2022-04-11 1.56 1.56 1.54 1.55 32.0M
2022-04-08 1.53 1.53 1.52 1.53 26.0M
2022-04-07 1.51 1.52 1.50 1.51 23.4M
2022-04-06 1.52 1.53 1.51 1.52 33.5M
2022-04-01 1.55 1.55 1.50 1.50 44.1M
2022-03-31 1.59 1.59 1.58 1.59 35.0M
2022-03-30 1.59 1.60 1.58 1.58 48.9M
2022-03-29 1.61 1.65 1.61 1.63 60.4M
2022-03-28 1.66 1.68 1.64 1.65 42.6M
2022-03-25 1.69 1.71 1.66 1.67 65.2M
2022-03-24 1.70 1.70 1.68 1.69 51.4M
2022-03-23 1.69 1.70 1.68 1.70 44.7M
2022-03-22 1.68 1.70 1.68 1.70 50.2M
2022-03-21 1.66 1.66 1.64 1.65 36.8M
2022-03-18 1.62 1.64 1.62 1.64 40.2M
2022-03-17 1.61 1.61 1.60 1.61 32.1M
2022-03-16 1.59 1.62 1.58 1.61 38.4M
2022-03-15 1.61 1.61 1.58 1.58 44.8M
2022-03-14 1.60 1.63 1.60 1.62 45.6M
2022-03-11 1.60 1.63 1.60 1.61 44.8M
2022-03-10 1.56 1.60 1.56 1.58 59.1M
2022-03-09 1.65 1.65 1.60 1.62 91.7M
2022-03-08 1.59 1.61 1.55 1.60 108.6M
2022-03-07 1.52 1.58 1.52 1.58 52.5M
2022-03-04 1.50 1.52 1.49 1.50 49.9M
2022-03-03 1.49 1.51 1.49 1.50 33.4M
2022-03-02 1.51 1.52 1.48 1.50 46.8M
2022-03-01 1.49 1.52 1.49 1.50 34.2M
2022-02-28 1.48 1.49 1.47 1.48 26.1M
2022-02-25 1.53 1.53 1.49 1.50 59.4M
2022-02-24 1.53 1.59 1.53 1.57 63.5M
2022-02-23 1.50 1.52 1.50 1.50 28.9M
2022-02-22 1.48 1.49 1.47 1.49 15.2M
2022-02-21 1.45 1.47 1.45 1.46 16.4M
2022-02-18 1.46 1.46 1.44 1.45 12.6M
2022-02-17 1.43 1.45 1.42 1.45 19.0M
2022-02-16 1.41 1.43 1.41 1.42 11.9M
2022-02-15 1.42 1.43 1.41 1.42 17.7M
2022-02-14 1.44 1.45 1.43 1.43 14.4M
2022-02-11 1.44 1.46 1.43 1.44 16.4M
2022-02-10 1.46 1.48 1.45 1.47 25.9M
2022-02-09 1.42 1.44 1.42 1.44 20.7M
2022-02-08 1.42 1.43 1.41 1.42 24.3M
2022-02-07 1.39 1.42 1.39 1.41 14.9M
2022-01-28 1.29 1.30 1.29 1.29 17.9M
2022-01-27 1.28 1.29 1.27 1.28 17.4M
2022-01-26 1.25 1.25 1.24 1.25 7.0M
2022-01-25 1.25 1.25 1.24 1.25 5.7M
2022-01-24 1.25 1.26 1.25 1.25 9.7M
2022-01-21 1.25 1.26 1.25 1.26 9.0M
2022-01-20 1.24 1.25 1.24 1.25 8.9M
2022-01-19 1.21 1.22 1.21 1.22 8.0M
2022-01-18 1.21 1.22 1.21 1.21 7.0M
2022-01-17 1.22 1.22 1.21 1.22 6.6M
2022-01-14 1.23 1.23 1.22 1.22 6.5M
2022-01-13 1.24 1.25 1.23 1.24 11.5M
2022-01-12 1.23 1.25 1.23 1.24 7.3M
2022-01-11 1.24 1.24 1.23 1.24 3.1M
2022-01-10 1.25 1.25 1.24 1.24 16.0M
2022-01-07 1.23 1.24 1.23 1.23 9.8M
2022-01-06 1.25 1.25 1.23 1.23 14.6M
2022-01-05 1.26 1.26 1.25 1.26 14.5M
2022-01-04 1.25 1.25 1.24 1.25 8.8M