CICC Anhui Traffic Holding (508009)

508009
🏛️ 중국 →
7.48
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 7.35 7.42 7.35 7.41 0.9M
2023-12-28 7.29 7.39 7.26 7.37 1.3M
2023-12-27 7.31 7.31 7.20 7.31 1.4M
2023-12-26 7.37 7.40 7.28 7.31 1.0M
2023-12-25 7.33 7.40 7.26 7.39 2.3M
2023-12-22 7.24 7.43 7.24 7.33 3.6M
2023-12-21 7.00 7.30 6.97 7.24 2.2M
2023-12-20 6.81 6.99 6.81 6.97 2.7M
2023-12-19 6.82 6.89 6.75 6.82 3.4M
2023-12-18 6.84 6.85 6.82 6.82 3.7M
2023-12-15 6.84 6.87 6.71 6.87 2.7M
2023-12-14 6.66 6.89 6.66 6.89 3.7M
2023-12-13 7.01 7.01 6.60 6.89 9.3M
2023-12-12 7.22 7.22 7.00 7.01 3.1M
2023-12-11 7.19 7.29 7.15 7.22 1.9M
2023-12-08 7.34 7.35 7.15 7.29 4.2M
2023-12-07 7.43 7.43 7.32 7.32 1.8M
2023-12-06 7.45 7.46 7.31 7.46 2.9M
2023-12-05 7.43 7.48 7.38 7.47 2.0M
2023-12-04 7.40 7.44 7.38 7.44 2.0M
2023-12-01 7.38 7.45 7.26 7.43 4.6M
2023-11-30 7.50 7.50 7.36 7.39 4.9M
2023-11-29 7.50 7.60 7.40 7.50 4.0M
2023-11-28 7.74 7.74 7.37 7.59 6.1M
2023-11-27 7.93 7.97 7.57 7.80 4.1M
2023-11-24 8.10 8.18 7.89 7.95 3.7M
2023-11-23 8.13 8.26 8.05 8.09 8.8M
2023-11-22 8.25 8.29 8.16 8.17 4.1M
2023-11-21 8.32 8.34 8.30 8.33 1.3M
2023-11-20 8.29 8.36 8.29 8.32 0.5M
2023-11-17 8.33 8.33 8.25 8.30 0.7M
2023-11-16 8.39 8.39 8.30 8.34 0.4M
2023-11-15 8.40 8.40 8.39 8.39 0.9M
2023-11-14 8.41 8.43 8.39 8.40 1.0M
2023-11-13 8.39 8.47 8.38 8.38 1.5M
2023-11-10 8.38 8.39 8.35 8.39 1.2M
2023-11-09 8.32 8.39 8.32 8.36 0.9M
2023-11-08 8.24 8.31 8.20 8.29 1.0M
2023-11-07 8.37 8.42 8.24 8.24 1.0M
2023-11-06 8.39 8.47 8.37 8.37 1.2M
2023-11-03 8.37 8.44 8.36 8.39 1.6M
2023-11-02 8.33 8.39 8.30 8.37 1.0M
2023-11-01 8.33 8.41 8.33 8.34 1.4M
2023-10-31 8.22 8.36 8.22 8.33 1.5M
2023-10-30 8.19 8.26 8.19 8.22 1.6M
2023-10-27 8.30 8.37 8.30 8.36 2.3M
2023-10-26 8.32 8.38 8.28 8.31 1.5M
2023-10-25 8.27 8.41 8.27 8.32 1.7M
2023-10-24 8.15 8.26 8.15 8.26 1.7M
2023-10-23 8.21 8.21 8.15 8.15 1.3M
2023-10-20 8.38 8.41 8.21 8.24 2.1M
2023-10-19 8.47 8.47 8.38 8.43 0.7M
2023-10-18 8.52 8.54 8.49 8.51 1.8M
2023-10-17 8.50 8.54 8.47 8.54 1.6M
2023-10-16 8.57 8.57 8.51 8.53 1.5M
2023-10-13 8.66 8.67 8.55 8.58 1.6M
2023-10-12 8.81 8.81 8.66 8.67 1.1M
2023-10-11 8.90 8.90 8.80 8.80 1.3M
2023-10-10 8.95 8.95 8.92 8.92 1.5M
2023-10-09 8.99 8.99 8.95 8.95 1.5M
2023-09-28 9.02 9.02 8.99 8.99 2.0M
2023-09-27 9.01 9.01 8.98 9.01 1.7M
2023-09-26 8.94 9.01 8.94 9.01 1.7M
2023-09-25 8.95 8.99 8.92 8.98 2.0M
2023-09-22 8.96 8.96 8.92 8.96 1.4M
2023-09-21 8.95 8.96 8.92 8.96 1.4M
2023-09-20 8.97 8.98 8.93 8.96 2.0M
2023-09-19 9.00 9.00 8.93 8.96 1.6M
2023-09-18 9.05 9.05 9.00 9.01 1.8M
2023-09-15 9.08 9.08 9.00 9.05 1.3M
2023-09-14 9.12 9.12 9.03 9.08 2.2M
2023-09-13 9.02 9.04 9.00 9.03 1.1M
2023-09-12 9.00 9.03 8.99 9.00 1.3M
2023-09-11 8.95 9.03 8.95 9.01 1.4M
2023-09-08 8.95 8.97 8.92 8.94 1.4M
2023-09-07 8.94 8.99 8.93 8.95 1.7M
2023-09-06 8.86 9.00 8.74 8.94 1.3M
2023-09-05 9.03 9.03 8.82 8.87 1.3M
2023-09-04 9.18 9.22 9.18 9.20 1.9M
2023-09-01 9.21 9.25 9.18 9.18 2.1M
2023-08-31 9.10 9.21 9.08 9.21 1.7M
2023-08-30 9.03 9.10 9.03 9.10 1.3M
2023-08-29 8.97 9.07 8.97 9.07 1.5M
2023-08-28 8.92 9.01 8.92 8.97 1.5M
2023-08-25 8.92 8.93 8.89 8.92 1.6M
2023-08-24 8.83 8.97 8.80 8.92 2.1M
2023-08-23 8.88 8.93 8.83 8.83 1.7M
2023-08-22 8.88 8.88 8.86 8.88 1.0M
2023-08-21 8.91 8.91 8.88 8.88 0.9M
2023-08-18 8.87 8.90 8.85 8.89 0.6M
2023-08-17 8.92 8.92 8.83 8.85 2.1M
2023-08-16 8.90 8.95 8.86 8.92 1.3M
2023-08-15 8.87 8.90 8.87 8.90 1.1M
2023-08-14 8.93 8.93 8.84 8.87 0.9M
2023-08-11 8.95 8.98 8.93 8.93 0.8M
2023-08-10 8.92 8.95 8.91 8.95 0.9M
2023-08-09 8.92 8.93 8.90 8.92 1.5M
2023-08-08 8.93 8.97 8.91 8.92 1.5M
2023-08-07 8.82 8.93 8.82 8.93 0.8M
2023-08-04 8.85 8.87 8.83 8.86 0.2M
2023-08-03 8.78 8.85 8.78 8.85 1.2M
2023-08-02 8.73 8.79 8.72 8.77 1.3M
2023-08-01 8.72 8.80 8.69 8.72 1.4M
2023-07-31 8.66 8.74 8.66 8.72 0.9M
2023-07-28 8.67 8.69 8.64 8.69 0.5M
2023-07-27 8.71 8.72 8.66 8.67 0.9M
2023-07-26 8.80 8.82 8.68 8.73 0.4M
2023-07-25 8.68 8.85 8.68 8.82 1.4M
2023-07-24 8.69 8.69 8.55 8.68 0.7M
2023-07-21 8.75 8.75 8.60 8.69 0.8M
2023-07-20 8.89 8.89 8.79 8.79 1.0M
2023-07-19 8.94 8.94 8.81 8.89 2.2M
2023-07-18 8.85 8.94 8.85 8.94 2.7M
2023-07-17 8.75 8.89 8.75 8.85 1.9M
2023-07-14 8.54 8.77 8.51 8.73 1.8M
2023-07-13 8.44 8.59 8.44 8.57 0.9M
2023-07-12 8.42 8.46 8.37 8.44 0.9M
2023-07-11 8.33 8.42 8.33 8.42 0.9M
2023-07-10 8.20 8.34 8.20 8.33 0.9M
2023-07-07 8.02 8.22 8.02 8.20 0.8M
2023-07-06 7.99 8.05 7.99 8.02 1.3M
2023-07-05 8.00 8.00 7.95 7.99 0.8M
2023-07-04 8.02 8.02 7.99 8.00 1.5M
2023-07-03 8.15 8.15 8.02 8.03 2.4M
2023-06-30 8.18 8.19 8.15 8.15 0.7M
2023-06-29 8.20 8.25 8.17 8.17 1.1M
2023-06-28 8.38 8.38 8.15 8.17 1.5M
2023-06-27 8.81 8.87 8.81 8.84 0.9M
2023-06-26 8.80 8.85 8.79 8.81 1.3M
2023-06-21 8.84 8.88 8.80 8.80 0.9M
2023-06-20 8.91 8.91 8.82 8.84 1.1M
2023-06-19 8.96 9.00 8.83 8.93 0.5M
2023-06-16 8.94 9.00 8.94 9.00 1.6M
2023-06-15 8.94 8.95 8.92 8.94 1.0M
2023-06-14 8.91 8.95 8.91 8.94 2.1M
2023-06-13 8.91 8.91 8.88 8.91 1.1M
2023-06-12 9.02 9.02 8.87 8.91 1.3M
2023-06-09 9.02 9.11 8.99 9.02 1.1M
2023-06-08 8.77 9.03 8.70 9.02 1.5M
2023-06-07 8.55 8.77 8.55 8.77 1.5M
2023-06-06 8.44 8.65 8.28 8.57 1.7M
2023-06-05 8.70 8.74 8.43 8.44 1.0M
2023-06-02 8.66 8.68 8.58 8.67 1.0M
2023-06-01 8.57 8.65 8.57 8.63 1.1M
2023-05-31 9.14 9.14 8.55 8.57 2.2M
2023-05-30 9.29 9.29 9.14 9.14 0.5M
2023-05-29 9.33 9.34 9.26 9.29 0.5M
2023-05-26 9.34 9.35 9.32 9.33 0.4M
2023-05-25 9.35 9.37 9.34 9.34 0.5M
2023-05-24 9.36 9.37 9.35 9.35 0.5M
2023-05-23 9.37 9.37 9.35 9.36 0.3M
2023-05-22 9.44 9.44 9.35 9.37 1.0M
2023-05-19 9.47 9.47 9.43 9.44 0.3M
2023-05-18 9.49 9.52 9.46 9.47 0.3M
2023-05-17 9.51 9.51 9.48 9.49 0.5M
2023-05-16 9.51 9.52 9.47 9.51 0.3M
2023-05-15 9.64 9.64 9.50 9.51 0.7M
2023-05-12 9.55 9.59 9.54 9.55 0.9M
2023-05-11 9.56 9.63 9.55 9.55 0.9M
2023-05-10 9.55 9.58 9.53 9.56 0.9M
2023-05-09 9.57 9.57 9.53 9.55 0.7M
2023-05-08 9.57 9.60 9.54 9.57 0.7M
2023-05-05 9.57 9.59 9.56 9.57 0.3M
2023-05-04 9.58 9.64 9.54 9.57 0.4M
2023-04-28 9.64 9.66 9.51 9.57 1.4M
2023-04-27 9.69 9.70 9.60 9.63 0.6M
2023-04-26 9.73 9.73 9.64 9.68 0.4M
2023-04-25 9.73 9.75 9.70 9.73 1.0M
2023-04-24 9.67 9.74 9.67 9.73 1.2M
2023-04-21 9.84 9.85 9.58 9.67 1.3M
2023-04-20 9.85 9.86 9.83 9.84 1.7M
2023-04-19 9.77 9.85 9.77 9.84 1.5M
2023-04-18 9.63 9.77 9.60 9.77 2.1M
2023-04-17 9.53 9.63 9.53 9.63 3.0M
2023-04-14 9.56 9.60 9.50 9.53 1.8M
2023-04-13 9.79 9.79 9.56 9.56 1.7M
2023-04-12 9.87 9.87 9.77 9.77 1.9M
2023-04-11 9.91 9.91 9.87 9.87 1.1M
2023-04-10 9.91 9.92 9.90 9.91 1.7M
2023-04-07 9.92 9.93 9.88 9.91 1.4M
2023-04-06 9.99 10.04 9.91 9.91 1.1M
2023-04-04 10.04 10.04 9.97 9.98 1.3M
2023-04-03 10.11 10.14 10.04 10.04 1.7M
2023-03-31 10.06 10.06 9.99 10.05 1.4M
2023-03-30 10.10 10.10 10.00 10.00 1.2M
2023-03-29 10.11 10.14 10.10 10.10 1.7M
2023-03-28 10.27 10.27 10.10 10.10 1.7M
2023-03-27 10.31 10.31 10.27 10.27 1.5M
2023-03-24 10.32 10.34 10.30 10.30 1.5M
2023-03-23 10.38 10.38 10.30 10.32 2.7M
2023-03-22 10.35 10.38 10.33 10.33 1.2M
2023-03-21 10.38 10.39 10.35 10.35 1.9M
2023-03-20 10.41 10.42 10.37 10.40 1.7M
2023-03-17 10.43 10.44 10.40 10.41 1.6M
2023-03-16 10.44 10.44 10.43 10.43 1.6M
2023-03-15 10.43 10.45 10.42 10.44 1.3M
2023-03-14 10.45 10.46 10.43 10.43 1.0M
2023-03-13 10.45 10.46 10.43 10.45 0.8M
2023-03-10 10.45 10.46 10.45 10.45 1.7M
2023-03-09 10.46 10.46 10.45 10.46 1.8M
2023-03-08 10.46 10.46 10.43 10.46 0.4M
2023-03-07 10.45 10.46 10.42 10.46 1.1M
2023-03-06 10.45 10.46 10.44 10.45 0.5M
2023-03-03 10.45 10.47 10.45 10.45 1.3M
2023-03-02 10.46 10.46 10.42 10.45 1.9M
2023-03-01 10.47 10.48 10.45 10.46 3.4M
2023-02-28 10.47 10.47 10.45 10.45 3.6M
2023-02-27 10.47 10.48 10.45 10.45 3.0M
2023-02-24 10.51 10.52 10.47 10.47 0.8M
2023-02-23 10.53 10.54 10.51 10.52 2.7M
2023-02-22 10.54 10.54 10.50 10.53 1.5M
2023-02-21 10.51 10.55 10.46 10.53 3.8M
2023-02-20 10.48 10.52 10.45 10.51 2.2M
2023-02-17 10.46 10.50 10.45 10.48 2.6M
2023-02-16 10.45 10.46 10.44 10.46 3.0M
2023-02-15 10.45 10.46 10.44 10.45 1.7M
2023-02-14 10.46 10.47 10.45 10.45 2.1M
2023-02-13 10.47 10.49 10.45 10.46 1.4M
2023-02-10 10.48 10.49 10.47 10.47 3.2M
2023-02-09 10.48 10.49 10.44 10.48 2.4M
2023-02-08 10.48 10.49 10.46 10.48 1.6M
2023-02-07 10.49 10.50 10.47 10.48 2.3M
2023-02-06 10.45 10.49 10.43 10.49 2.1M
2023-02-03 10.43 10.50 10.41 10.45 2.1M
2023-02-02 10.47 10.47 10.41 10.43 1.9M
2023-02-01 10.51 10.52 10.47 10.47 1.5M
2023-01-31 10.41 10.54 10.41 10.51 2.1M
2023-01-30 10.37 10.42 10.37 10.41 1.2M
2023-01-20 10.36 10.38 10.36 10.37 1.2M
2023-01-19 10.38 10.38 10.35 10.36 1.2M
2023-01-18 10.38 10.41 10.34 10.38 1.0M
2023-01-17 10.42 10.43 10.35 10.38 1.3M
2023-01-16 10.46 10.47 10.43 10.44 0.9M
2023-01-13 10.49 10.49 10.46 10.46 0.7M
2023-01-12 10.49 10.49 10.44 10.49 0.9M
2023-01-11 10.52 10.52 10.47 10.49 1.3M
2023-01-10 10.50 10.53 10.44 10.52 1.3M
2023-01-09 10.52 10.52 10.42 10.50 1.0M
2023-01-06 10.47 10.52 10.41 10.52 1.8M
2023-01-05 10.36 10.47 10.36 10.47 1.4M
2023-01-04 10.49 10.49 10.33 10.47 1.5M
2023-01-03 10.50 10.50 10.48 10.49 0.8M