Chinese Universe Publishing And Media Co Ltd (600373)

600373
🏛️ 중국 →
10.16
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
2021-12-31 12.19 12.55 12.08 12.36 19.3M
2021-12-30 12.00 12.32 11.91 12.20 20.3M
2021-12-29 11.94 12.07 11.80 11.93 11.5M
2021-12-28 12.24 12.27 11.91 11.96 15.2M
2021-12-27 12.29 12.36 12.00 12.24 13.3M
2021-12-24 12.30 12.34 11.90 12.14 15.3M
2021-12-23 12.07 12.56 12.00 12.26 25.3M
2021-12-22 11.81 12.29 11.81 12.12 22.3M
2021-12-21 11.80 11.96 11.69 11.84 14.9M
2021-12-20 12.07 12.15 11.72 11.77 19.5M
2021-12-17 12.15 12.24 11.85 12.07 21.2M
2021-12-16 12.06 12.27 11.71 12.15 31.8M
2021-12-15 11.96 12.39 11.86 12.04 61.9M
2021-12-14 10.98 12.10 10.94 12.10 70.3M
2021-12-13 10.89 11.14 10.83 11.00 15.0M
2021-12-10 10.78 10.88 10.70 10.87 13.5M
2021-12-09 10.72 10.83 10.68 10.77 11.1M
2021-12-08 10.68 10.75 10.57 10.72 10.8M
2021-12-07 10.61 10.67 10.49 10.66 9.3M
2021-12-06 10.59 10.68 10.53 10.55 10.1M
2021-12-03 10.78 10.78 10.52 10.57 15.9M
2021-12-02 10.77 10.78 10.63 10.75 12.6M
2021-12-01 10.69 10.83 10.65 10.80 16.1M
2021-11-30 11.00 11.08 10.63 10.69 31.3M
2021-11-29 11.70 11.85 11.00 11.08 49.7M
2021-11-26 11.01 12.10 11.00 11.88 37.4M
2021-11-25 11.17 11.21 10.90 11.09 15.0M
2021-11-24 11.08 11.25 10.88 11.14 12.7M
2021-11-23 11.13 11.13 10.88 11.03 13.0M
2021-11-22 11.19 11.31 11.02 11.05 12.4M
2021-11-19 11.12 11.30 11.08 11.18 10.3M
2021-11-18 11.62 11.67 11.15 11.20 16.1M
2021-11-17 11.23 11.69 11.17 11.56 19.7M
2021-11-16 11.23 11.45 11.18 11.23 17.3M
2021-11-15 10.95 11.36 10.91 11.24 13.6M
2021-11-12 11.12 11.15 10.84 10.97 12.0M
2021-11-11 10.96 11.22 10.86 11.18 13.8M
2021-11-10 10.98 11.08 10.86 10.96 11.6M
2021-11-09 10.91 11.04 10.83 10.96 9.7M
2021-11-08 11.11 11.11 10.75 10.90 13.9M
2021-11-05 10.77 11.37 10.67 11.08 28.6M
2021-11-04 10.50 10.66 10.38 10.61 9.0M
2021-11-03 10.41 10.71 10.27 10.45 11.2M
2021-11-02 10.80 10.96 10.33 10.40 15.6M
2021-11-01 10.45 11.15 10.35 10.80 24.8M
2021-10-29 10.32 10.50 10.03 10.45 13.6M
2021-10-28 10.11 10.27 10.03 10.12 9.0M
2021-10-27 10.32 10.36 10.11 10.15 5.8M
2021-10-26 10.32 10.66 10.25 10.37 9.9M
2021-10-25 10.50 10.60 10.31 10.32 9.1M
2021-10-22 10.63 10.79 10.54 10.58 6.2M
2021-10-21 10.45 10.70 10.43 10.60 6.4M
2021-10-20 10.58 10.69 10.46 10.48 6.8M
2021-10-19 10.61 10.93 10.52 10.59 11.4M
2021-10-18 10.37 10.65 10.35 10.61 8.8M
2021-10-15 10.44 10.56 10.33 10.37 7.1M
2021-10-14 10.62 10.62 10.40 10.58 4.5M
2021-10-13 10.45 10.67 10.43 10.58 6.2M
2021-10-12 10.59 10.70 10.39 10.43 7.4M
2021-10-11 10.91 10.91 10.55 10.63 10.6M
2021-10-08 10.48 10.96 10.33 10.93 11.4M
2021-09-30 10.49 10.56 10.31 10.37 7.0M
2021-09-29 10.53 10.67 10.35 10.37 8.0M
2021-09-28 10.82 10.85 10.58 10.66 6.2M
2021-09-27 11.07 11.15 10.67 10.75 8.6M
2021-09-24 11.24 11.31 10.95 11.02 10.6M
2021-09-23 11.07 11.40 11.02 11.31 11.2M
2021-09-22 10.80 11.05 10.68 11.01 7.8M
2021-09-17 11.07 11.17 10.59 10.83 13.3M
2021-09-16 11.35 11.44 11.06 11.08 11.8M
2021-09-15 11.20 11.44 11.09 11.21 12.2M
2021-09-14 11.49 11.52 11.21 11.27 11.7M
2021-09-13 11.34 11.50 11.22 11.43 10.9M
2021-09-10 11.39 11.50 11.30 11.34 11.5M
2021-09-09 11.37 11.45 11.18 11.35 12.6M
2021-09-08 11.09 11.44 11.00 11.39 16.5M
2021-09-07 10.94 11.18 10.91 11.09 12.9M
2021-09-06 10.75 11.04 10.68 10.93 16.8M
2021-09-03 10.81 10.82 10.66 10.69 9.3M
2021-09-02 10.56 10.85 10.45 10.78 14.0M
2021-09-01 10.42 10.55 10.34 10.49 12.7M
2021-08-31 10.30 10.42 10.22 10.36 10.6M
2021-08-30 10.13 10.38 10.13 10.31 11.2M
2021-08-27 10.16 10.27 10.08 10.14 5.3M
2021-08-26 10.04 10.30 9.97 10.22 7.6M
2021-08-25 10.01 10.10 9.98 10.02 4.5M
2021-08-24 9.88 10.08 9.84 10.01 6.3M
2021-08-23 9.71 9.95 9.69 9.91 6.1M
2021-08-20 9.79 9.83 9.69 9.73 5.2M
2021-08-19 9.84 9.89 9.79 9.79 4.9M
2021-08-18 9.82 9.95 9.78 9.88 6.0M
2021-08-17 9.93 9.94 9.76 9.81 7.9M
2021-08-16 9.80 9.95 9.80 9.93 8.4M
2021-08-13 9.89 9.90 9.75 9.83 7.0M
2021-08-12 10.05 10.08 9.89 9.90 6.3M
2021-08-11 10.12 10.13 9.94 9.99 8.1M
2021-08-10 10.00 10.18 9.96 10.15 7.9M
2021-08-09 9.84 10.10 9.77 10.06 7.4M
2021-08-06 10.16 10.16 9.75 9.81 9.4M
2021-08-05 10.35 10.39 10.03 10.03 12.1M
2021-08-04 10.19 10.43 10.07 10.37 16.2M
2021-08-03 10.54 10.93 9.97 10.04 24.0M
2021-08-02 10.68 10.76 10.31 10.53 10.6M
2021-07-30 10.70 10.77 10.62 10.76 7.8M
2021-07-29 10.85 10.86 10.67 10.70 10.2M
2021-07-28 10.40 10.78 10.26 10.69 12.5M
2021-07-27 10.43 10.64 10.34 10.38 9.7M
2021-07-26 10.78 10.84 10.35 10.45 13.5M
2021-07-23 10.54 10.97 10.48 10.85 17.4M
2021-07-22 10.53 10.72 10.41 10.57 12.9M
2021-07-21 10.35 10.67 10.24 10.65 15.2M
2021-07-20 10.24 10.38 10.16 10.35 9.5M
2021-07-19 10.23 10.36 10.13 10.23 8.6M
2021-07-16 10.32 10.33 10.11 10.25 8.7M
2021-07-15 10.25 10.38 10.11 10.36 10.9M
2021-07-14 10.18 10.35 9.99 10.26 15.2M
2021-07-13 9.70 10.22 9.67 10.22 14.6M
2021-07-12 9.72 9.82 9.67 9.71 8.0M
2021-07-09 9.65 9.73 9.59 9.71 5.4M
2021-07-08 9.77 9.81 9.60 9.65 7.0M
2021-07-07 9.80 9.84 9.76 9.79 3.6M
2021-07-06 9.81 9.85 9.72 9.80 4.6M
2021-07-05 9.70 9.87 9.64 9.85 5.3M
2021-07-02 9.81 9.90 9.72 9.73 4.2M
2021-07-01 9.86 9.89 9.78 9.82 5.0M
2021-06-30 9.85 9.92 9.70 9.86 6.9M
2021-06-29 9.82 9.86 9.73 9.80 5.4M
2021-06-28 9.77 9.85 9.77 9.81 4.6M
2021-06-25 9.73 9.77 9.67 9.75 5.8M
2021-06-24 9.69 9.73 9.64 9.71 5.0M
2021-06-23 9.71 9.74 9.62 9.69 5.8M
2021-06-22 9.71 9.77 9.66 9.73 4.6M
2021-06-21 9.78 9.78 9.62 9.67 5.7M
2021-06-18 9.86 9.86 9.70 9.81 6.8M
2021-06-17 9.83 9.99 9.78 9.88 6.1M
2021-06-16 9.99 10.03 9.80 9.87 7.7M
2021-06-15 10.27 10.28 9.87 9.91 8.1M
2021-06-11 10.30 10.37 10.10 10.14 11.6M
2021-06-10 10.30 10.48 10.24 10.30 10.5M
2021-06-09 10.92 11.03 10.82 10.91 11.5M
2021-06-08 10.82 10.98 10.74 10.89 10.6M
2021-06-07 10.59 10.85 10.56 10.80 9.5M
2021-06-04 10.36 10.70 10.05 10.63 14.1M
2021-06-03 10.60 10.68 10.43 10.45 13.2M
2021-06-02 10.54 10.57 10.30 10.35 11.4M
2021-06-01 10.65 10.65 10.46 10.54 9.4M
2021-05-31 10.83 10.84 10.63 10.65 7.6M
2021-05-28 10.89 11.01 10.79 10.83 6.1M
2021-05-27 10.87 10.97 10.86 10.90 4.9M
2021-05-26 11.03 11.08 10.87 10.88 8.1M
2021-05-25 10.97 11.06 10.88 11.03 5.7M
2021-05-24 11.00 11.23 10.97 11.01 6.3M
2021-05-21 10.85 11.11 10.77 11.00 9.0M
2021-05-20 10.74 10.86 10.66 10.80 7.3M
2021-05-19 10.95 10.96 10.72 10.75 5.8M
2021-05-18 10.91 10.97 10.83 10.95 3.9M
2021-05-17 11.00 11.06 10.72 10.90 8.7M
2021-05-14 10.95 11.16 10.91 11.00 11.7M
2021-05-13 11.18 11.22 10.90 11.00 8.1M
2021-05-12 10.90 11.23 10.75 11.23 9.3M
2021-05-11 10.74 10.85 10.68 10.84 5.8M
2021-05-10 10.86 10.95 10.71 10.75 7.0M
2021-05-07 10.90 11.05 10.83 10.84 7.7M
2021-05-06 10.96 11.20 10.82 10.87 9.9M
2021-04-30 11.23 11.26 10.86 11.05 17.2M
2021-04-29 11.49 11.54 11.27 11.36 8.2M
2021-04-28 11.32 11.63 11.11 11.54 10.8M
2021-04-27 11.40 11.75 11.31 11.38 12.0M
2021-04-26 11.76 11.80 11.26 11.29 17.3M
2021-04-23 11.79 11.85 11.64 11.83 10.5M
2021-04-22 11.66 11.86 11.61 11.78 9.9M
2021-04-21 11.76 12.16 11.66 11.69 21.9M
2021-04-20 11.33 11.86 11.27 11.81 24.3M
2021-04-19 11.37 11.47 11.28 11.35 13.1M
2021-04-16 11.08 11.38 10.96 11.36 13.8M
2021-04-15 10.87 11.24 10.83 11.08 12.9M
2021-04-14 10.91 11.01 10.83 10.87 10.6M
2021-04-13 10.95 11.06 10.80 11.01 9.8M
2021-04-12 10.78 11.05 10.72 10.95 11.9M
2021-04-09 10.63 10.75 10.60 10.72 6.0M
2021-04-08 10.80 10.80 10.62 10.67 6.4M
2021-04-07 10.58 10.79 10.53 10.75 10.9M
2021-04-06 10.62 10.66 10.51 10.55 7.9M
2021-04-02 10.81 10.84 10.66 10.67 7.7M
2021-04-01 10.59 10.88 10.54 10.81 13.1M
2021-03-31 10.48 10.71 10.47 10.57 18.1M
2021-03-30 10.33 10.39 10.16 10.30 6.3M
2021-03-29 10.38 10.42 10.25 10.33 6.8M
2021-03-26 10.46 10.51 10.38 10.43 5.8M
2021-03-25 10.53 10.55 10.33 10.45 8.6M
2021-03-24 10.23 10.66 10.20 10.49 16.0M
2021-03-23 10.27 10.36 10.08 10.28 10.6M
2021-03-22 10.03 10.26 10.02 10.24 8.0M
2021-03-19 10.19 10.25 10.03 10.05 7.8M
2021-03-18 10.13 10.27 10.04 10.27 11.8M
2021-03-17 10.18 10.24 10.07 10.08 7.3M
2021-03-16 10.06 10.19 10.01 10.16 8.7M
2021-03-15 9.95 10.07 9.93 10.06 8.5M
2021-03-12 10.05 10.08 9.88 9.97 6.2M
2021-03-11 9.81 10.10 9.80 10.03 8.6M
2021-03-10 10.15 10.19 9.83 9.83 10.3M
2021-03-09 10.20 10.30 9.99 10.14 12.8M
2021-03-08 10.07 10.38 10.07 10.12 11.9M
2021-03-05 10.00 10.16 9.98 10.09 9.5M
2021-03-04 10.04 10.13 9.95 10.01 9.6M
2021-03-03 9.91 10.12 9.91 10.02 10.8M
2021-03-02 10.06 10.08 9.88 9.97 7.2M
2021-03-01 10.00 10.09 9.93 10.03 8.7M
2021-02-26 9.90 10.04 9.86 9.93 6.7M
2021-02-25 10.12 10.12 9.95 10.01 8.1M
2021-02-24 10.00 10.19 9.94 10.03 11.1M
2021-02-23 10.13 10.17 9.92 9.98 10.7M
2021-02-22 9.95 10.33 9.87 10.18 21.2M
2021-02-19 9.46 9.89 9.42 9.86 13.8M
2021-02-18 9.45 9.57 9.34 9.48 13.9M
2021-02-10 9.34 9.39 9.24 9.34 6.6M
2021-02-09 9.22 9.37 9.16 9.32 5.9M
2021-02-08 9.17 9.49 9.13 9.24 10.5M
2021-02-05 9.16 9.41 9.10 9.16 5.6M
2021-02-04 9.35 9.41 9.08 9.15 8.2M
2021-02-03 9.51 9.57 9.35 9.39 8.6M
2021-02-02 9.55 9.69 9.46 9.49 8.1M
2021-02-01 9.84 9.84 9.47 9.55 9.4M
2021-01-29 9.88 9.95 9.58 9.70 10.2M
2021-01-28 9.65 10.05 9.65 9.87 13.5M
2021-01-27 9.58 9.90 9.53 9.79 11.6M
2021-01-26 9.40 9.62 9.39 9.57 6.0M
2021-01-25 9.66 9.66 9.39 9.42 8.3M
2021-01-22 9.78 9.78 9.58 9.64 9.7M
2021-01-21 9.83 10.03 9.79 9.79 17.5M
2021-01-20 9.93 9.97 9.79 9.80 7.4M
2021-01-19 9.92 10.04 9.80 9.99 7.7M
2021-01-18 9.90 10.05 9.88 9.90 8.3M
2021-01-15 10.00 10.06 9.90 9.92 8.5M
2021-01-14 9.87 10.09 9.80 9.98 11.4M
2021-01-13 9.77 9.93 9.55 9.91 11.4M
2021-01-12 9.78 9.87 9.69 9.79 8.7M
2021-01-11 9.88 9.95 9.75 9.79 9.4M
2021-01-08 9.50 10.00 9.48 9.92 15.4M
2021-01-07 9.84 9.86 9.47 9.54 13.6M
2021-01-06 9.81 9.95 9.77 9.89 9.3M
2021-01-05 10.03 10.03 9.73 9.84 16.2M
2021-01-04 10.12 10.13 9.98 10.03 10.4M