CICC ShanGao Group Expressway (508007)

508007
🏛️ 중국 →
8.01
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 8.00 8.00 8.00 8.00 0.4K
09:50 8.06 8.06 8.06 8.06 1.1K
10:10 8.06 8.06 8.06 8.06 1.0K
10:20 8.05 8.05 8.05 8.05 0.1K
10:25 8.02 8.05 8.02 8.05 10.1K
10:35 8.05 8.05 8.05 8.05 0.1K
10:40 8.03 8.03 8.02 8.02 0.3K
10:50 8.05 8.05 8.05 8.05 6.0K
11:25 8.06 8.06 8.06 8.06 1.0K
13:10 8.04 8.04 8.04 8.04 361.4K
13:25 8.04 8.04 8.03 8.04 20.0K
13:30 8.04 8.04 8.03 8.03 5.7K
13:40 8.05 8.05 8.05 8.05 1.3K
13:50 8.03 8.03 8.03 8.03 0.1K
13:55 8.05 8.05 8.03 8.03 0.9K
14:50 8.06 8.06 8.03 8.03 1.5K
14:55 8.06 8.06 8.03 8.03 1.1K
날짜 시가 고가 저가 종가 거래량
2025-09-30 8.00 8.03 8.00 8.01 0.3M
2025-09-29 8.01 8.05 8.01 8.03 0.3M
2025-09-26 8.00 8.06 8.00 8.03 0.4M
2025-09-25 8.03 8.06 8.01 8.01 0.6M
2025-09-24 8.10 8.10 8.01 8.01 0.0M
2025-09-23 8.10 8.17 8.10 8.17 0.7M
2025-09-22 8.16 8.22 8.10 8.14 0.6M
2025-09-19 8.18 8.22 8.15 8.20 0.8M
2025-09-18 8.15 8.15 8.10 8.14 0.8M
2025-09-17 8.08 8.12 8.04 8.12 1.1M
2025-09-16 8.12 8.12 8.03 8.08 0.4M
2025-09-15 8.12 8.15 8.12 8.12 0.3M
2025-09-12 8.15 8.18 8.13 8.16 0.6M
2025-09-11 8.18 8.21 8.17 8.18 0.4M
2025-09-10 8.21 8.28 8.20 8.21 0.4M
2025-09-09 8.24 8.25 8.20 8.25 0.9M
2025-09-08 8.23 8.24 8.19 8.24 0.9M
2025-09-05 8.19 8.25 8.19 8.23 0.5M
2025-09-04 8.29 8.31 8.19 8.23 0.8M
2025-09-03 8.14 8.32 8.14 8.32 0.9M
2025-09-02 8.16 8.20 8.11 8.18 1.0M
2025-09-01 8.23 8.28 8.19 8.20 0.8M
2025-08-29 8.24 8.27 8.23 8.27 0.5M
2025-08-28 8.24 8.30 8.24 8.28 0.7M
2025-08-27 8.27 8.29 8.26 8.27 0.6M
2025-08-26 8.16 8.29 8.16 8.26 0.7M
2025-08-25 8.21 8.24 8.16 8.19 0.5M
2025-08-22 8.10 8.16 8.06 8.16 0.5M
2025-08-21 8.04 8.09 8.00 8.09 0.6M
2025-08-20 8.00 8.07 7.97 8.04 0.3M
2025-08-19 8.08 8.08 7.90 8.00 0.3M
2025-08-18 8.27 8.27 8.10 8.12 0.4M
2025-08-15 8.29 8.32 8.26 8.28 0.4M
2025-08-14 8.33 8.33 8.30 8.32 0.6M
2025-08-13 8.29 8.33 8.29 8.33 0.3M
2025-08-12 8.32 8.35 8.30 8.33 0.4M
2025-08-11 8.30 8.34 8.30 8.33 1.0M
2025-08-08 8.33 8.36 8.33 8.33 0.8M
2025-08-07 8.31 8.36 8.31 8.33 0.4M
2025-08-06 8.40 8.40 8.34 8.35 0.4M
2025-08-05 8.38 8.40 8.37 8.38 0.5M
2025-08-04 8.40 8.40 8.38 8.39 1.1M
2025-08-01 8.34 8.40 8.34 8.40 0.9M
2025-07-31 8.32 8.37 8.32 8.37 0.6M
2025-07-30 8.31 8.37 8.31 8.34 0.4M
2025-07-29 8.36 8.40 8.32 8.34 0.5M
2025-07-28 8.32 8.37 8.30 8.36 0.7M
2025-07-25 8.36 8.36 8.31 8.34 0.7M
2025-07-24 8.33 8.34 8.30 8.34 0.5M
2025-07-23 8.38 8.38 8.32 8.34 0.7M
2025-07-22 8.41 8.41 8.37 8.38 1.0M
2025-07-21 8.39 8.42 8.39 8.41 0.4M
2025-07-18 8.37 8.43 8.37 8.42 1.0M
2025-07-17 8.36 8.45 8.35 8.40 0.9M
2025-07-16 8.39 8.41 8.37 8.39 1.3M
2025-07-15 8.39 8.41 8.38 8.39 0.9M
2025-07-14 8.37 8.37 8.35 8.36 0.5M
2025-07-11 8.40 8.40 8.34 8.36 0.6M
2025-07-10 8.39 8.40 8.38 8.40 0.5M
2025-07-09 8.31 8.37 8.31 8.36 0.4M
2025-07-08 8.40 8.42 8.35 8.36 0.5M
2025-07-07 8.51 8.51 8.36 8.43 1.1M
2025-07-04 8.51 8.53 8.44 8.51 1.7M
2025-07-03 8.57 8.57 8.46 8.52 0.8M
2025-07-02 8.50 8.55 8.45 8.54 1.0M
2025-07-01 8.46 8.50 8.42 8.49 1.3M
2025-06-30 8.44 8.47 8.36 8.46 1.1M
2025-06-27 8.36 8.45 8.34 8.45 0.7M
2025-06-26 8.39 8.40 8.33 8.40 0.5M
2025-06-25 8.40 8.40 8.33 8.39 0.2M
2025-06-24 8.53 8.53 8.35 8.40 1.0M
2025-06-23 8.53 8.70 8.47 8.65 1.4M
2025-06-20 8.52 8.53 8.45 8.53 1.2M
2025-06-19 8.38 8.52 8.38 8.51 2.1M
2025-06-18 8.35 8.38 8.32 8.37 0.7M
2025-06-17 8.37 8.38 8.33 8.35 1.7M
2025-06-16 8.34 8.40 8.34 8.37 0.3M
2025-06-13 8.33 8.34 8.32 8.34 1.2M
2025-06-12 8.33 8.34 8.32 8.33 1.7M
2025-06-11 8.33 8.35 8.33 8.34 1.1M
2025-06-10 8.34 8.35 8.32 8.34 1.5M
2025-06-09 8.35 8.37 8.32 8.33 1.6M
2025-06-06 8.37 8.40 8.32 8.35 1.9M
2025-06-05 8.37 8.47 8.36 8.40 3.1M
2025-06-04 8.35 8.36 8.34 8.35 1.6M
2025-06-03 8.39 8.39 8.22 8.35 0.8M
2025-05-30 8.33 8.36 8.31 8.35 0.4M
2025-05-29 8.36 8.36 8.32 8.33 1.2M
2025-05-28 8.36 8.39 8.35 8.35 1.1M
2025-05-27 8.43 8.43 8.35 8.39 1.2M
2025-05-26 8.46 8.50 8.41 8.41 0.5M
2025-05-23 8.46 8.52 8.43 8.45 1.3M
2025-05-22 8.48 8.50 8.43 8.46 1.0M
2025-05-21 8.44 8.55 8.44 8.48 1.5M
2025-05-20 8.46 8.49 8.43 8.48 0.7M
2025-05-19 8.51 8.57 8.45 8.46 1.0M
2025-05-16 8.43 8.58 8.40 8.48 1.2M
2025-05-15 8.40 8.47 8.38 8.44 0.8M
2025-05-14 8.29 8.48 8.29 8.41 1.1M
2025-05-13 8.30 8.32 8.28 8.29 1.0M
2025-05-12 8.35 8.36 8.28 8.28 1.1M
2025-05-09 8.31 8.40 8.27 8.32 1.0M
2025-05-08 8.30 8.35 8.27 8.30 1.4M
2025-05-07 8.40 8.43 8.31 8.31 1.1M
2025-05-06 8.42 8.47 8.33 8.35 0.5M
2025-04-30 8.42 8.48 8.42 8.44 1.2M
2025-04-29 8.45 8.60 8.45 8.46 1.1M
2025-04-28 8.53 8.55 8.45 8.49 1.6M
2025-04-25 8.53 8.61 8.48 8.53 0.9M
2025-04-24 8.56 8.57 8.42 8.53 1.5M
2025-04-23 8.55 8.62 8.53 8.54 1.9M
2025-04-22 8.60 8.72 8.57 8.59 1.0M
2025-04-21 8.55 8.73 8.50 8.60 1.2M
2025-04-18 8.60 8.74 8.55 8.58 1.4M
2025-04-17 8.54 8.64 8.54 8.59 1.8M
2025-04-16 8.56 8.60 8.50 8.56 1.1M
2025-04-15 8.57 8.57 8.51 8.53 1.6M
2025-04-14 8.49 8.57 8.46 8.53 2.7M
2025-04-11 8.49 8.58 8.42 8.50 2.1M
2025-04-10 8.41 8.52 8.36 8.45 1.9M
2025-04-09 8.44 8.44 8.32 8.36 1.7M
2025-04-08 8.30 8.49 8.27 8.32 1.8M
2025-04-07 8.52 8.52 8.24 8.30 2.0M
2025-04-03 8.42 8.55 8.42 8.52 2.0M
2025-04-02 8.38 8.48 8.37 8.46 1.8M
2025-04-01 8.48 8.71 8.44 8.49 1.9M
2025-03-31 8.58 8.74 8.42 8.48 2.2M
2025-03-28 8.56 8.62 8.49 8.62 2.0M
2025-03-27 8.45 8.56 8.43 8.54 1.7M
2025-03-26 8.50 8.54 8.40 8.49 2.2M
2025-03-25 8.52 8.60 8.49 8.53 1.7M
2025-03-24 8.39 8.56 8.36 8.56 2.2M
2025-03-21 8.37 8.44 8.30 8.43 2.0M
2025-03-20 8.40 8.40 8.32 8.38 1.6M
2025-03-19 8.22 8.41 8.18 8.40 1.9M
2025-03-18 8.11 8.27 8.11 8.22 2.1M
2025-03-17 8.16 8.19 8.10 8.14 1.3M
2025-03-14 8.16 8.21 8.08 8.17 2.1M
2025-03-13 8.10 8.20 8.08 8.16 1.7M
2025-03-12 8.12 8.18 8.06 8.14 1.9M
2025-03-11 8.14 8.18 8.06 8.12 1.9M
2025-03-10 8.02 8.21 8.02 8.18 2.2M
2025-03-07 7.92 8.05 7.90 8.05 1.9M
2025-03-06 8.00 8.05 7.95 7.96 1.7M
2025-03-05 8.03 8.08 7.90 8.04 2.0M
2025-03-04 7.76 8.04 7.76 8.03 2.3M
2025-03-03 7.81 7.81 7.73 7.76 1.4M
2025-02-28 8.03 8.03 7.79 7.83 2.8M
2025-02-27 8.07 8.11 8.01 8.03 2.6M
2025-02-26 8.03 8.10 7.98 8.02 2.3M
2025-02-25 8.18 8.30 8.00 8.03 2.0M
2025-02-24 8.43 8.43 8.18 8.18 1.4M
2025-02-21 8.41 8.69 8.39 8.47 2.3M
2025-02-20 8.26 8.49 8.15 8.45 2.1M
2025-02-19 8.13 8.30 8.13 8.26 1.9M
2025-02-18 7.93 8.14 7.86 8.13 1.7M
2025-02-17 7.81 8.04 7.79 7.97 1.7M
2025-02-14 7.82 7.90 7.76 7.85 1.8M
2025-02-13 7.81 7.88 7.73 7.80 1.5M
2025-02-12 7.88 7.90 7.80 7.85 1.8M
2025-02-11 7.74 7.90 7.70 7.88 2.1M
2025-02-10 7.66 7.78 7.61 7.73 2.0M
2025-02-07 7.61 7.66 7.59 7.65 1.9M
2025-02-06 7.63 7.66 7.59 7.63 1.6M
2025-02-05 7.64 7.66 7.55 7.63 1.7M
2025-01-27 7.60 7.63 7.60 7.62 0.9M
2025-01-24 7.63 7.63 7.58 7.60 0.6M
2025-01-23 7.62 7.66 7.57 7.63 1.2M
2025-01-22 7.50 7.64 7.50 7.62 2.7M
2025-01-21 7.56 7.58 7.50 7.51 2.1M
2025-01-20 7.52 7.58 7.50 7.55 2.1M
2025-01-17 7.52 7.57 7.50 7.52 1.5M
2025-01-16 7.51 7.54 7.48 7.50 1.5M
2025-01-15 7.49 7.57 7.48 7.51 1.4M
2025-01-14 7.57 7.60 7.49 7.50 1.8M
2025-01-13 7.53 7.60 7.50 7.57 1.6M
2025-01-10 7.55 7.56 7.49 7.53 1.1M
2025-01-09 7.54 7.59 7.50 7.53 2.6M
2025-01-08 7.61 7.64 7.52 7.53 2.0M
2025-01-07 7.62 7.65 7.55 7.58 1.4M
2025-01-06 7.67 7.67 7.58 7.65 1.6M
2025-01-03 7.61 7.66 7.53 7.64 1.3M
2025-01-02 7.54 7.61 7.54 7.57 0.9M