CITIC Guoan Information Industry Co Ltd (000839)

000839
🏛️ 중국 →
2.64
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 2.68 2.69 2.67 2.68 2,013.0K
09:35 2.69 2.69 2.68 2.68 476.4K
09:40 2.68 2.70 2.68 2.69 2,515.1K
09:45 2.69 2.69 2.68 2.69 1,142.3K
09:50 2.69 2.69 2.67 2.68 928.4K
09:55 2.67 2.68 2.66 2.67 2,867.5K
10:00 2.68 2.68 2.67 2.67 974.2K
10:05 2.67 2.70 2.67 2.69 1,237.9K
10:10 2.69 2.70 2.68 2.69 1,063.1K
10:15 2.68 2.70 2.68 2.69 535.1K
10:20 2.69 2.70 2.69 2.70 269.9K
10:25 2.70 2.71 2.69 2.71 1,563.8K
10:30 2.71 2.71 2.70 2.71 227.2K
10:35 2.70 2.70 2.69 2.69 775.2K
10:40 2.70 2.70 2.69 2.70 464.9K
10:45 2.70 2.71 2.69 2.70 565.5K
10:50 2.71 2.71 2.70 2.71 271.7K
10:55 2.70 2.71 2.69 2.69 486.5K
11:00 2.69 2.71 2.69 2.70 1,165.6K
11:05 2.71 2.71 2.70 2.71 400.0K
11:10 2.70 2.71 2.70 2.71 193.9K
11:15 2.70 2.71 2.70 2.71 128.2K
11:20 2.70 2.71 2.70 2.71 86.0K
11:25 2.70 2.71 2.70 2.70 230.3K
13:00 2.70 2.71 2.69 2.70 482.3K
13:05 2.69 2.70 2.69 2.69 454.4K
13:10 2.69 2.70 2.69 2.69 260.3K
13:15 2.69 2.70 2.69 2.69 75.9K
13:20 2.69 2.69 2.68 2.69 844.2K
13:25 2.69 2.69 2.68 2.69 149.0K
13:30 2.69 2.69 2.68 2.68 298.8K
13:35 2.69 2.70 2.68 2.70 423.8K
13:40 2.69 2.70 2.68 2.69 392.3K
13:45 2.69 2.69 2.68 2.69 86.7K
13:50 2.68 2.70 2.68 2.69 854.7K
13:55 2.69 2.69 2.68 2.69 410.5K
14:00 2.68 2.69 2.68 2.69 200.7K
14:05 2.68 2.69 2.68 2.68 44.5K
14:10 2.68 2.69 2.67 2.67 2,682.6K
14:15 2.67 2.68 2.67 2.67 472.8K
14:20 2.68 2.68 2.67 2.67 462.7K
14:25 2.68 2.68 2.67 2.67 654.6K
14:30 2.68 2.68 2.67 2.68 403.2K
14:35 2.67 2.68 2.66 2.67 2,668.4K
14:40 2.67 2.68 2.66 2.68 1,601.3K
14:45 2.67 2.68 2.67 2.67 393.7K
14:50 2.68 2.68 2.67 2.68 1,654.7K
14:55 2.67 2.68 2.67 2.68 543.2K
날짜 시가 고가 저가 종가 거래량
2025-09-30 2.66 2.67 2.63 2.64 30.5M
2025-09-29 2.65 2.68 2.62 2.66 41.3M
2025-09-26 2.69 2.71 2.66 2.67 37.2M
2025-09-25 2.74 2.74 2.68 2.70 36.2M
2025-09-24 2.70 2.75 2.70 2.74 38.6M
2025-09-23 2.82 2.84 2.68 2.73 72.6M
2025-09-22 2.83 2.84 2.78 2.84 40.3M
2025-09-19 2.90 2.92 2.82 2.85 58.2M
2025-09-18 2.95 3.02 2.87 2.91 83.0M
2025-09-17 3.00 3.00 2.94 2.96 58.7M
2025-09-16 2.96 2.99 2.92 2.99 60.4M
2025-09-15 2.92 2.98 2.88 2.96 80.8M
2025-09-12 2.87 2.93 2.84 2.90 78.2M
2025-09-11 2.83 2.87 2.77 2.87 65.0M
2025-09-10 2.82 2.87 2.82 2.84 40.3M
2025-09-09 2.87 2.88 2.81 2.83 51.4M
2025-09-08 2.86 2.90 2.84 2.88 68.7M
2025-09-05 2.81 2.87 2.79 2.86 68.0M
2025-09-04 2.97 2.98 2.77 2.83 137.3M
2025-09-03 3.03 3.09 2.97 3.02 117.0M
2025-09-02 3.04 3.12 2.97 3.01 161.3M
2025-09-01 3.13 3.19 3.02 3.07 272.1M
2025-08-29 2.77 3.06 2.74 3.06 220.2M
2025-08-28 2.78 2.81 2.69 2.78 64.7M
2025-08-27 2.83 2.89 2.77 2.78 69.6M
2025-08-26 2.81 2.86 2.79 2.83 54.8M
2025-08-25 2.82 2.84 2.79 2.82 61.0M
2025-08-22 2.76 2.90 2.76 2.84 89.0M
2025-08-21 2.76 2.80 2.75 2.77 65.5M
2025-08-20 2.72 2.76 2.70 2.76 51.0M
2025-08-19 2.73 2.75 2.70 2.73 40.7M
2025-08-18 2.69 2.75 2.68 2.72 59.4M
2025-08-15 2.65 2.69 2.65 2.69 32.9M
2025-08-14 2.72 2.73 2.65 2.66 41.0M
2025-08-13 2.74 2.75 2.71 2.72 30.3M
2025-08-12 2.76 2.77 2.73 2.73 38.7M
2025-08-11 2.70 2.82 2.67 2.76 85.5M
2025-08-08 2.70 2.72 2.67 2.69 27.2M
2025-08-07 2.68 2.77 2.67 2.71 47.4M
2025-08-06 2.65 2.69 2.64 2.68 27.7M
2025-08-05 2.65 2.68 2.64 2.66 21.5M
2025-08-04 2.64 2.65 2.62 2.64 19.9M
2025-08-01 2.66 2.68 2.63 2.66 25.1M
2025-07-31 2.72 2.73 2.65 2.66 39.8M
2025-07-30 2.74 2.75 2.71 2.73 34.3M
2025-07-29 2.74 2.76 2.71 2.74 27.7M
2025-07-28 2.78 2.79 2.73 2.74 32.9M
2025-07-25 2.76 2.78 2.75 2.78 31.7M
2025-07-24 2.71 2.78 2.70 2.77 50.4M
2025-07-23 2.74 2.77 2.70 2.71 38.6M
2025-07-22 2.72 2.75 2.70 2.74 39.8M
2025-07-21 2.68 2.74 2.67 2.72 44.1M
2025-07-18 2.69 2.70 2.66 2.68 17.1M
2025-07-17 2.69 2.71 2.67 2.69 21.1M
2025-07-16 2.68 2.71 2.66 2.69 21.5M
2025-07-15 2.72 2.74 2.66 2.69 35.5M
2025-07-14 2.75 2.76 2.70 2.74 32.8M
2025-07-11 2.76 2.78 2.73 2.76 27.5M
2025-07-10 2.73 2.77 2.72 2.75 31.7M
2025-07-09 2.71 2.76 2.69 2.74 44.4M
2025-07-08 2.67 2.73 2.67 2.71 32.7M
2025-07-07 2.65 2.77 2.64 2.67 62.9M
2025-07-04 2.66 2.67 2.62 2.63 23.0M
2025-07-03 2.66 2.68 2.66 2.66 13.8M
2025-07-02 2.66 2.70 2.64 2.67 22.8M
2025-07-01 2.66 2.73 2.65 2.67 27.0M
2025-06-30 2.67 2.68 2.64 2.66 21.5M
2025-06-27 2.64 2.69 2.63 2.66 29.2M
2025-06-26 2.64 2.66 2.62 2.63 21.1M
2025-06-25 2.63 2.65 2.60 2.64 26.1M
2025-06-24 2.59 2.64 2.58 2.63 20.7M
2025-06-23 2.54 2.59 2.53 2.58 14.9M
2025-06-20 2.56 2.61 2.55 2.56 15.5M
2025-06-19 2.59 2.61 2.54 2.55 20.8M
2025-06-18 2.61 2.62 2.57 2.58 21.7M
2025-06-17 2.61 2.63 2.60 2.62 19.6M
2025-06-16 2.60 2.62 2.60 2.61 18.7M
2025-06-13 2.69 2.70 2.62 2.62 31.6M
2025-06-12 2.69 2.70 2.67 2.68 18.4M
2025-06-11 2.68 2.71 2.68 2.70 21.9M
2025-06-10 2.73 2.74 2.66 2.68 30.5M
2025-06-09 2.71 2.78 2.71 2.73 28.3M
2025-06-06 2.70 2.73 2.69 2.71 27.1M
2025-06-05 2.67 2.70 2.67 2.69 26.6M
2025-06-04 2.65 2.69 2.65 2.68 25.0M
2025-06-03 2.65 2.67 2.61 2.65 33.6M
2025-05-30 2.72 2.72 2.67 2.67 25.9M
2025-05-29 2.67 2.73 2.67 2.72 30.3M
2025-05-28 2.69 2.70 2.65 2.68 27.1M
2025-05-27 2.72 2.73 2.67 2.69 29.0M
2025-05-26 2.66 2.73 2.64 2.72 35.1M
2025-05-23 2.70 2.73 2.65 2.67 31.8M
2025-05-22 2.74 2.79 2.67 2.68 37.1M
2025-05-21 2.76 2.77 2.71 2.73 29.3M
2025-05-20 2.78 2.79 2.73 2.76 53.7M
2025-05-19 2.64 2.88 2.62 2.78 112.4M
2025-05-16 2.62 2.64 2.61 2.63 24.4M
2025-05-15 2.68 2.68 2.62 2.62 22.4M
2025-05-14 2.64 2.70 2.64 2.68 29.5M
2025-05-13 2.68 2.71 2.64 2.65 36.6M
2025-05-12 2.66 2.66 2.62 2.65 24.3M
2025-05-09 2.72 2.72 2.61 2.63 36.6M
2025-05-08 2.71 2.75 2.69 2.71 26.8M
2025-05-07 2.69 2.74 2.67 2.72 51.7M
2025-05-06 2.59 2.68 2.58 2.68 41.2M
2025-04-30 2.54 2.61 2.52 2.57 35.1M
2025-04-29 2.50 2.52 2.48 2.51 24.2M
2025-04-28 2.57 2.58 2.51 2.52 23.3M
2025-04-25 2.56 2.62 2.56 2.58 19.7M
2025-04-24 2.60 2.61 2.56 2.57 22.9M
2025-04-23 2.60 2.67 2.59 2.61 37.3M
2025-04-22 2.61 2.62 2.58 2.59 19.1M
2025-04-21 2.56 2.62 2.53 2.61 26.6M
2025-04-18 2.55 2.58 2.52 2.56 19.4M
2025-04-17 2.55 2.57 2.54 2.55 20.5M
2025-04-16 2.60 2.60 2.52 2.56 26.1M
2025-04-15 2.62 2.62 2.57 2.59 18.3M
2025-04-14 2.61 2.64 2.60 2.62 27.8M
2025-04-11 2.56 2.60 2.54 2.58 31.2M
2025-04-10 2.56 2.65 2.55 2.59 52.7M
2025-04-09 2.45 2.55 2.31 2.53 58.9M
2025-04-08 2.49 2.52 2.40 2.48 55.3M
2025-04-07 2.69 2.70 2.52 2.52 50.7M
2025-04-03 2.75 2.81 2.73 2.80 27.5M
2025-04-02 2.80 2.83 2.77 2.78 27.2M
2025-04-01 2.80 2.83 2.80 2.81 21.1M
2025-03-31 2.82 2.83 2.72 2.81 38.2M
2025-03-28 2.90 2.92 2.86 2.88 30.6M
2025-03-27 2.90 2.96 2.87 2.91 36.5M
2025-03-26 2.91 2.92 2.88 2.89 32.8M
2025-03-25 2.92 2.96 2.91 2.94 22.4M
2025-03-24 2.96 2.98 2.88 2.93 45.8M
2025-03-21 3.02 3.03 2.97 2.98 40.6M
2025-03-20 3.02 3.05 3.01 3.02 25.0M
2025-03-19 3.05 3.05 3.01 3.03 27.8M
2025-03-18 3.07 3.09 3.03 3.05 32.1M
2025-03-17 3.07 3.11 3.06 3.07 34.8M
2025-03-14 3.02 3.07 3.00 3.07 41.9M
2025-03-13 3.10 3.10 2.99 3.01 58.4M
2025-03-12 3.06 3.14 3.05 3.10 55.8M
2025-03-11 3.01 3.07 3.00 3.05 29.9M
2025-03-10 3.07 3.09 3.03 3.05 35.5M
2025-03-07 3.14 3.15 3.06 3.07 50.0M
2025-03-06 3.11 3.16 3.11 3.15 50.3M
2025-03-05 3.10 3.13 3.07 3.11 31.8M
2025-03-04 3.06 3.12 3.03 3.11 35.8M
2025-03-03 3.07 3.10 3.04 3.07 39.8M
2025-02-28 3.15 3.17 3.05 3.06 60.5M
2025-02-27 3.22 3.26 3.12 3.16 72.0M
2025-02-26 3.25 3.27 3.20 3.23 68.4M
2025-02-25 3.27 3.32 3.22 3.25 64.1M
2025-02-24 3.32 3.38 3.26 3.28 84.8M
2025-02-21 3.28 3.35 3.22 3.31 108.5M
2025-02-20 3.29 3.33 3.24 3.26 82.4M
2025-02-19 3.25 3.33 3.21 3.28 116.8M
2025-02-18 3.45 3.45 3.22 3.24 235.2M
2025-02-17 3.16 3.39 3.16 3.39 159.6M
2025-02-14 3.09 3.10 3.05 3.08 38.1M
2025-02-13 3.13 3.15 3.08 3.10 49.2M
2025-02-12 3.10 3.13 3.08 3.13 46.0M
2025-02-11 3.19 3.19 3.09 3.11 60.2M
2025-02-10 3.08 3.19 3.06 3.19 74.9M
2025-02-07 2.99 3.11 2.97 3.07 75.1M
2025-02-06 2.98 3.00 2.91 3.00 56.7M
2025-02-05 2.91 2.98 2.88 2.97 57.6M
2025-01-27 2.91 2.95 2.87 2.88 44.0M
2025-01-24 2.85 2.91 2.81 2.90 47.9M
2025-01-23 2.85 2.99 2.85 2.87 70.9M
2025-01-22 2.88 2.89 2.79 2.80 49.0M
2025-01-21 2.90 2.98 2.84 2.90 65.1M
2025-01-20 2.89 2.93 2.86 2.89 34.2M
2025-01-17 2.93 2.95 2.88 2.89 46.6M
2025-01-16 2.96 3.08 2.92 2.95 92.6M
2025-01-15 2.88 3.10 2.81 2.97 117.1M
2025-01-14 2.73 2.87 2.72 2.86 50.0M
2025-01-13 2.70 2.73 2.64 2.72 34.3M
2025-01-10 2.82 2.84 2.73 2.74 34.8M
2025-01-09 2.86 2.89 2.82 2.84 42.2M
2025-01-08 2.85 2.86 2.73 2.82 44.6M
2025-01-07 2.78 2.85 2.77 2.84 37.1M
2025-01-06 2.85 2.87 2.75 2.77 49.5M
2025-01-03 3.04 3.05 2.84 2.85 65.6M
2025-01-02 3.08 3.14 2.98 3.02 51.7M