Citic Press Corp (300788)

300788
🏛️ 중국 →
29.54
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 29.20 29.49 29.13 29.49 124.7K
09:35 29.50 29.64 29.44 29.62 112.5K
09:40 29.63 29.65 29.57 29.65 50.2K
09:45 29.66 29.79 29.65 29.72 87.6K
09:50 29.73 29.76 29.67 29.74 79.9K
09:55 29.73 29.73 29.64 29.70 31.8K
10:00 29.70 29.70 29.61 29.62 26.4K
10:05 29.61 29.65 29.58 29.58 19.6K
10:10 29.57 29.66 29.55 29.61 36.6K
10:15 29.61 29.66 29.59 29.66 13.4K
10:20 29.66 29.69 29.63 29.69 16.8K
10:25 29.68 29.74 29.66 29.74 55.5K
10:30 29.74 29.80 29.71 29.80 88.8K
10:35 29.79 29.84 29.75 29.81 82.9K
10:40 29.80 29.80 29.73 29.76 14.7K
10:45 29.76 29.79 29.70 29.78 12.5K
10:50 29.78 29.82 29.78 29.82 24.8K
10:55 29.83 29.84 29.81 29.84 21.4K
11:00 29.84 29.85 29.80 29.83 17.8K
11:05 29.81 29.81 29.77 29.81 25.0K
11:10 29.81 29.82 29.77 29.80 18.3K
11:15 29.80 29.84 29.78 29.84 17.7K
11:20 29.80 29.84 29.77 29.83 15.4K
11:25 29.83 29.83 29.80 29.83 9.6K
13:00 29.80 29.82 29.76 29.76 17.6K
13:05 29.76 29.76 29.70 29.72 9.8K
13:10 29.74 29.79 29.67 29.69 30.5K
13:15 29.68 29.68 29.66 29.67 9.0K
13:20 29.66 29.66 29.60 29.61 12.4K
13:25 29.62 29.70 29.62 29.69 19.9K
13:30 29.68 29.72 29.67 29.69 14.4K
13:35 29.68 29.70 29.67 29.68 16.6K
13:40 29.69 29.70 29.68 29.70 15.4K
13:45 29.68 29.75 29.67 29.73 40.2K
13:50 29.74 29.74 29.71 29.73 12.9K
13:55 29.73 29.73 29.69 29.69 8.3K
14:00 29.71 29.74 29.71 29.73 18.6K
14:05 29.72 29.74 29.71 29.71 12.0K
14:10 29.70 29.74 29.69 29.71 4.3K
14:15 29.73 29.76 29.73 29.76 17.9K
14:20 29.76 29.77 29.74 29.76 23.9K
14:25 29.76 29.78 29.74 29.78 10.5K
14:30 29.77 29.78 29.73 29.74 29.7K
14:35 29.74 29.74 29.70 29.70 37.1K
14:40 29.72 29.75 29.71 29.75 25.5K
14:45 29.72 29.79 29.72 29.75 33.9K
14:50 29.75 29.80 29.73 29.76 71.4K
14:55 29.74 29.77 29.74 29.75 39.2K
15:40 29.77 29.77 29.77 29.77 14.2K
날짜 시가 고가 저가 종가 거래량
2025-09-29 29.70 29.70 29.06 29.54 1.2M
2025-09-26 29.70 29.87 29.42 29.59 1.1M
2025-09-25 29.77 30.28 29.61 29.92 2.0M
2025-09-24 29.29 29.85 29.13 29.77 1.5M
2025-09-23 29.74 29.81 28.59 29.40 2.3M
2025-09-22 30.17 30.17 29.63 29.87 1.8M
2025-09-19 30.22 30.42 30.00 30.16 1.4M
2025-09-18 30.69 30.90 30.01 30.21 2.4M
2025-09-17 30.85 30.99 30.74 30.76 1.8M
2025-09-16 31.19 31.30 30.79 30.92 1.9M
2025-09-15 31.20 31.32 30.88 31.00 1.7M
2025-09-12 31.56 31.81 31.24 31.25 2.2M
2025-09-11 31.17 31.35 30.68 31.33 2.2M
2025-09-10 30.78 31.35 30.78 31.18 1.8M
2025-09-09 31.28 31.56 30.75 30.84 1.9M
2025-09-08 31.09 31.49 31.08 31.39 1.8M
2025-09-05 30.64 31.25 30.49 31.19 2.1M
2025-09-04 31.03 31.26 30.15 30.68 3.0M
2025-09-03 32.04 32.42 30.90 30.99 3.0M
2025-09-02 32.70 32.88 31.82 32.02 3.1M
2025-09-01 33.20 33.24 32.62 32.79 4.2M
2025-08-29 32.65 33.98 32.65 33.21 7.1M
2025-08-28 32.38 32.94 31.60 32.59 4.6M
2025-08-27 33.20 33.85 32.60 32.61 5.4M
2025-08-26 33.02 33.50 33.02 33.23 3.5M
2025-08-25 33.20 33.34 32.87 33.23 4.7M
2025-08-22 32.88 33.14 32.76 33.05 4.0M
2025-08-21 33.30 33.30 32.67 32.90 5.5M
2025-08-20 33.71 34.38 32.75 33.00 7.2M
2025-08-19 32.66 32.85 32.45 32.70 3.0M
2025-08-18 32.00 33.10 31.95 32.74 5.7M
2025-08-15 31.76 32.07 31.66 31.94 3.5M
2025-08-14 32.40 32.48 31.75 31.80 2.8M
2025-08-13 32.42 32.57 32.23 32.29 2.8M
2025-08-12 32.44 32.59 31.94 32.37 2.3M
2025-08-11 32.12 32.49 31.92 32.45 2.1M
2025-08-08 32.64 32.64 31.88 32.14 2.6M
2025-08-07 32.80 33.18 32.62 32.64 3.4M
2025-08-06 33.10 33.73 32.55 32.89 5.0M
2025-08-05 32.45 34.23 32.08 32.98 7.1M
2025-08-04 32.10 32.41 31.61 32.38 3.8M
2025-08-01 31.92 32.76 31.85 32.60 5.2M
2025-07-31 31.90 32.30 31.60 31.79 3.1M
2025-07-30 32.20 32.63 31.80 32.14 3.1M
2025-07-29 32.21 32.40 31.79 32.26 2.8M
2025-07-28 32.35 32.68 32.00 32.22 3.3M
2025-07-25 31.92 32.88 31.88 32.31 4.9M
2025-07-24 31.61 31.85 31.61 31.85 1.9M
2025-07-23 31.73 32.17 31.53 31.56 2.2M
2025-07-22 31.80 32.13 31.51 31.86 2.3M
2025-07-21 31.50 31.85 31.50 31.85 2.1M
2025-07-18 31.80 32.26 31.63 31.75 2.7M
2025-07-17 31.68 31.90 31.57 31.76 2.2M
2025-07-16 32.02 32.50 31.75 32.18 3.3M
2025-07-15 32.23 32.23 31.66 32.13 2.9M
2025-07-14 32.22 32.60 31.80 32.28 2.8M
2025-07-11 31.95 32.50 31.57 32.20 2.7M
2025-07-10 31.94 32.35 31.66 31.85 2.5M
2025-07-09 31.50 32.42 31.50 32.02 4.6M
2025-07-08 31.26 31.59 31.12 31.59 2.1M
2025-07-07 31.03 31.36 31.00 31.31 1.4M
2025-07-04 31.22 31.43 31.02 31.12 1.8M
2025-07-03 31.40 31.68 31.13 31.31 1.9M
2025-07-02 31.56 31.85 31.19 31.41 2.4M
2025-07-01 31.98 32.23 31.52 31.79 3.8M
2025-06-30 30.87 32.88 30.82 32.08 6.5M
2025-06-27 30.90 31.32 30.82 30.95 1.7M
2025-06-26 30.92 31.18 30.79 30.90 1.8M
2025-06-25 30.78 31.09 30.50 31.09 2.0M
2025-06-24 30.19 30.76 30.13 30.74 1.9M
2025-06-23 29.81 30.30 29.61 30.16 1.8M
2025-06-20 30.77 31.01 29.81 29.85 2.7M
2025-06-19 30.61 31.58 30.56 30.85 3.0M
2025-06-18 30.90 31.11 30.42 30.61 2.0M
2025-06-17 31.61 31.90 30.84 31.11 3.3M
2025-06-16 30.61 32.26 30.61 31.89 4.5M
2025-06-13 31.72 31.76 30.62 30.72 3.5M
2025-06-12 31.38 32.28 31.26 31.92 4.3M
2025-06-11 30.99 31.82 30.82 31.59 4.3M
2025-06-10 30.74 31.21 30.20 30.98 2.9M
2025-06-09 30.46 30.94 30.46 30.92 1.7M
2025-06-06 30.55 30.80 30.40 30.51 1.5M
2025-06-05 30.53 31.20 30.42 30.85 2.5M
2025-06-04 30.32 30.66 30.25 30.55 1.5M
2025-06-03 29.92 30.73 29.88 30.38 1.7M
2025-05-30 30.30 30.64 29.91 30.04 1.7M
2025-05-29 29.76 30.33 29.63 30.29 1.7M
2025-05-28 30.01 30.16 29.51 29.72 1.5M
2025-05-27 30.39 30.46 29.90 30.19 1.2M
2025-05-26 29.68 30.46 29.68 30.33 1.7M
2025-05-23 30.18 30.37 29.68 29.68 1.7M
2025-05-22 30.40 30.76 30.00 30.18 1.4M
2025-05-21 30.89 30.94 30.45 30.64 1.6M
2025-05-20 30.39 31.12 30.28 31.04 2.9M
2025-05-19 30.05 30.58 29.83 30.45 1.9M
2025-05-16 29.90 30.75 29.80 30.12 2.0M
2025-05-15 30.39 30.39 29.94 29.95 1.2M
2025-05-14 30.21 30.43 29.90 30.32 1.7M
2025-05-13 30.78 30.87 30.14 30.17 1.7M
2025-05-12 30.46 30.60 30.31 30.50 1.7M
2025-05-09 30.79 30.92 30.14 30.23 1.9M
2025-05-08 30.40 31.20 30.30 30.93 3.1M
2025-05-07 30.75 30.95 30.23 30.49 2.3M
2025-05-06 30.20 30.58 30.05 30.58 2.6M
2025-04-30 29.86 30.19 29.80 30.05 2.0M
2025-04-29 29.40 30.07 29.40 29.83 2.3M
2025-04-28 29.30 30.06 29.29 29.58 2.6M
2025-04-25 29.39 29.58 29.12 29.26 1.8M
2025-04-24 29.91 30.15 29.09 29.22 2.7M
2025-04-23 30.18 30.30 29.90 30.02 1.8M
2025-04-22 30.03 30.38 29.80 29.89 2.3M
2025-04-21 29.45 30.48 29.21 30.19 4.2M
2025-04-18 29.20 29.74 28.94 29.49 2.2M
2025-04-17 29.03 29.88 28.89 29.55 3.3M
2025-04-16 29.26 30.44 29.03 29.56 4.8M
2025-04-15 29.01 29.62 28.90 29.17 2.2M
2025-04-14 29.26 29.44 28.94 29.07 2.2M
2025-04-11 28.90 29.37 28.61 28.71 2.9M
2025-04-10 28.79 29.66 28.50 28.88 4.1M
2025-04-09 26.96 28.34 25.57 28.23 5.0M
2025-04-08 26.39 27.80 26.38 27.19 5.0M
2025-04-07 30.30 30.30 25.58 25.88 6.0M
2025-04-03 31.40 32.70 31.25 31.86 3.3M
2025-04-02 31.50 32.32 31.50 31.68 1.7M
2025-04-01 31.55 31.98 31.45 31.56 2.0M
2025-03-31 32.23 32.42 31.20 31.50 3.8M
2025-03-28 32.27 33.11 32.11 32.74 4.1M
2025-03-27 32.25 32.99 32.08 32.42 2.8M
2025-03-26 33.39 33.47 32.39 32.44 4.4M
2025-03-25 33.35 34.09 33.03 33.50 7.2M
2025-03-24 32.26 35.00 31.82 34.23 10.8M
2025-03-21 32.61 33.10 32.10 32.25 2.2M
2025-03-20 32.60 32.84 32.36 32.49 1.8M
2025-03-19 33.36 33.38 32.44 32.60 2.7M
2025-03-18 33.44 33.50 32.91 33.31 2.5M
2025-03-17 33.79 33.88 33.33 33.44 2.3M
2025-03-14 32.80 33.77 32.60 33.60 3.8M
2025-03-13 33.15 33.45 32.41 32.88 2.5M
2025-03-12 33.03 33.60 32.99 33.32 3.1M
2025-03-11 32.50 32.89 32.31 32.87 2.0M
2025-03-10 32.80 33.10 32.58 32.84 2.2M
2025-03-07 33.50 34.09 32.73 33.00 4.7M
2025-03-06 32.88 33.97 32.65 33.79 5.2M
2025-03-05 32.48 32.65 32.10 32.65 2.4M
2025-03-04 32.22 32.67 32.00 32.58 2.4M
2025-03-03 32.00 32.73 31.81 32.20 2.8M
2025-02-28 33.21 33.24 31.82 31.93 4.1M
2025-02-27 33.76 34.06 32.74 33.31 4.3M
2025-02-26 33.85 34.05 33.61 33.91 3.6M
2025-02-25 34.00 34.26 33.50 33.79 5.3M
2025-02-24 35.00 35.56 34.38 34.67 5.8M
2025-02-21 34.85 35.42 34.31 35.26 7.6M
2025-02-20 34.60 35.24 34.43 34.78 5.8M
2025-02-19 34.69 35.00 34.06 34.81 6.3M
2025-02-18 35.68 35.94 34.21 34.35 8.3M
2025-02-17 37.09 38.16 35.45 35.94 15.3M
2025-02-14 38.33 39.60 37.42 38.12 12.0M
2025-02-13 38.77 39.90 37.60 37.80 14.8M
2025-02-12 37.52 39.70 36.86 38.65 18.4M
2025-02-11 35.80 39.45 35.51 38.05 18.3M
2025-02-10 36.38 36.81 35.23 36.20 14.2M
2025-02-07 36.50 36.70 34.80 36.22 15.2M
2025-02-06 34.07 36.25 33.51 35.58 15.2M
2025-02-05 34.39 35.00 33.46 34.58 12.5M
2025-01-27 33.56 34.01 33.00 33.50 7.2M
2025-01-24 31.80 33.62 31.51 33.21 6.5M
2025-01-23 32.00 32.67 31.70 31.81 3.9M
2025-01-22 32.12 32.20 31.55 31.59 2.7M
2025-01-21 32.11 32.39 31.68 32.39 3.0M
2025-01-20 32.38 32.66 31.71 31.97 3.7M
2025-01-17 32.39 33.08 32.01 32.10 4.2M
2025-01-16 32.99 33.96 32.20 32.69 4.5M
2025-01-15 33.07 33.64 32.72 32.85 5.1M
2025-01-14 31.30 32.99 31.17 32.99 5.8M
2025-01-13 31.75 32.06 30.59 30.93 4.6M
2025-01-10 33.59 33.95 31.84 31.84 5.4M
2025-01-09 33.77 35.12 33.60 33.95 7.1M
2025-01-08 33.50 34.88 33.12 34.30 8.7M
2025-01-07 33.10 33.67 32.28 33.52 4.9M
2025-01-06 32.67 33.51 31.00 33.42 6.5M
2025-01-03 31.79 34.10 31.78 32.99 11.9M
2025-01-02 31.53 32.63 31.20 31.66 5.1M