Cosco Shipping Development Co Ltd (601866)

601866
🏛️ 중국 →
2.54
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
2024-12-31 2.66 2.68 2.60 2.61 73.8M
2024-12-30 2.64 2.66 2.62 2.65 53.6M
2024-12-27 2.58 2.66 2.56 2.64 85.9M
2024-12-26 2.62 2.63 2.56 2.57 60.9M
2024-12-25 2.64 2.65 2.61 2.62 44.1M
2024-12-24 2.58 2.64 2.58 2.63 64.8M
2024-12-23 2.60 2.63 2.58 2.59 55.1M
2024-12-20 2.64 2.66 2.59 2.61 65.8M
2024-12-19 2.65 2.66 2.61 2.64 64.1M
2024-12-18 2.66 2.71 2.65 2.67 66.5M
2024-12-17 2.68 2.70 2.63 2.65 81.1M
2024-12-16 2.69 2.73 2.67 2.69 91.9M
2024-12-13 2.75 2.76 2.68 2.70 151.0M
2024-12-12 2.76 2.77 2.72 2.75 92.4M
2024-12-11 2.69 2.77 2.69 2.75 94.7M
2024-12-10 2.78 2.80 2.69 2.70 102.5M
2024-12-09 2.76 2.80 2.73 2.74 90.0M
2024-12-06 2.68 2.77 2.67 2.76 128.7M
2024-12-05 2.65 2.68 2.63 2.68 60.4M
2024-12-04 2.68 2.68 2.64 2.65 61.2M
2024-12-03 2.66 2.69 2.63 2.69 78.4M
2024-12-02 2.62 2.67 2.61 2.66 84.6M
2024-11-29 2.60 2.64 2.59 2.61 60.4M
2024-11-28 2.58 2.63 2.58 2.60 56.7M
2024-11-27 2.56 2.60 2.50 2.59 67.2M
2024-11-26 2.55 2.60 2.55 2.56 79.0M
2024-11-25 2.58 2.63 2.52 2.52 129.8M
2024-11-22 2.66 2.70 2.60 2.60 91.3M
2024-11-21 2.66 2.71 2.65 2.67 56.4M
2024-11-20 2.66 2.68 2.63 2.67 65.1M
2024-11-19 2.67 2.70 2.63 2.67 74.3M
2024-11-18 2.63 2.73 2.63 2.67 112.7M
2024-11-15 2.63 2.69 2.62 2.63 81.5M
2024-11-14 2.69 2.70 2.63 2.64 66.7M
2024-11-13 2.67 2.73 2.65 2.69 76.1M
2024-11-12 2.73 2.75 2.65 2.68 88.9M
2024-11-11 2.75 2.76 2.69 2.72 101.9M
2024-11-08 2.83 2.85 2.73 2.77 120.4M
2024-11-07 2.73 2.82 2.70 2.80 120.2M
2024-11-06 2.75 2.77 2.68 2.75 124.5M
2024-11-05 2.66 2.75 2.65 2.74 117.3M
2024-11-04 2.67 2.67 2.62 2.66 79.5M
2024-11-01 2.66 2.70 2.62 2.66 137.6M
2024-10-31 2.55 2.65 2.55 2.65 148.2M
2024-10-30 2.51 2.55 2.50 2.54 68.1M
2024-10-29 2.57 2.59 2.50 2.51 73.6M
2024-10-28 2.54 2.57 2.52 2.56 85.2M
2024-10-25 2.52 2.58 2.52 2.54 73.4M
2024-10-24 2.52 2.54 2.50 2.53 55.5M
2024-10-23 2.56 2.57 2.52 2.54 84.1M
2024-10-22 2.50 2.64 2.50 2.55 115.0M
2024-10-21 2.57 2.60 2.49 2.50 142.3M
2024-10-18 2.38 2.47 2.36 2.43 93.5M
2024-10-17 2.44 2.45 2.37 2.37 70.2M
2024-10-16 2.40 2.46 2.40 2.43 66.0M
2024-10-15 2.47 2.48 2.41 2.41 80.7M
2024-10-14 2.45 2.49 2.43 2.47 88.9M
2024-10-11 2.52 2.53 2.40 2.42 103.8M
2024-10-10 2.47 2.60 2.39 2.55 197.1M
2024-10-09 2.70 2.70 2.47 2.47 206.2M
2024-10-08 2.90 2.90 2.60 2.74 221.5M
2024-09-30 2.49 2.65 2.48 2.64 152.9M
2024-09-27 2.39 2.43 2.36 2.41 61.8M
2024-09-26 2.27 2.36 2.24 2.36 74.1M
2024-09-25 2.24 2.33 2.24 2.27 73.2M
2024-09-24 2.13 2.22 2.12 2.22 66.5M
2024-09-23 2.12 2.15 2.11 2.12 28.9M
2024-09-20 2.16 2.16 2.11 2.13 37.5M
2024-09-19 2.09 2.16 2.08 2.15 50.6M
2024-09-18 2.09 2.11 2.04 2.08 36.3M
2024-09-13 2.10 2.12 2.09 2.10 38.5M
2024-09-12 2.08 2.12 2.07 2.10 40.4M
2024-09-11 2.10 2.11 2.06 2.07 39.1M
2024-09-10 2.14 2.15 2.08 2.11 48.1M
2024-09-09 2.16 2.16 2.12 2.13 35.1M
2024-09-06 2.19 2.20 2.16 2.16 32.6M
2024-09-05 2.18 2.19 2.17 2.18 28.6M
2024-09-04 2.23 2.24 2.17 2.17 53.7M
2024-09-03 2.25 2.28 2.23 2.24 36.2M
2024-09-02 2.33 2.33 2.23 2.24 85.7M
2024-08-30 2.29 2.36 2.29 2.36 54.2M
2024-08-29 2.31 2.31 2.27 2.29 32.5M
2024-08-28 2.30 2.34 2.30 2.31 31.4M
2024-08-27 2.31 2.32 2.29 2.29 24.0M
2024-08-26 2.33 2.34 2.31 2.32 26.0M
2024-08-23 2.33 2.34 2.30 2.33 34.3M
2024-08-22 2.34 2.35 2.33 2.33 23.1M
2024-08-21 2.36 2.37 2.32 2.35 34.0M
2024-08-20 2.42 2.43 2.36 2.37 46.7M
2024-08-19 2.37 2.42 2.37 2.42 44.9M
2024-08-16 2.37 2.39 2.36 2.38 34.1M
2024-08-15 2.34 2.38 2.33 2.37 40.3M
2024-08-14 2.37 2.38 2.34 2.34 35.2M
2024-08-13 2.37 2.40 2.35 2.37 35.2M
2024-08-12 2.38 2.39 2.36 2.36 29.9M
2024-08-09 2.41 2.44 2.38 2.38 36.8M
2024-08-08 2.40 2.43 2.38 2.41 39.4M
2024-08-07 2.43 2.43 2.40 2.40 31.6M
2024-08-06 2.42 2.46 2.41 2.43 32.8M
2024-08-05 2.42 2.48 2.41 2.42 62.3M
2024-08-02 2.43 2.45 2.41 2.42 36.3M
2024-08-01 2.44 2.47 2.43 2.44 39.0M
2024-07-31 2.38 2.45 2.37 2.45 55.6M
2024-07-30 2.37 2.39 2.36 2.38 34.2M
2024-07-29 2.39 2.41 2.36 2.39 40.3M
2024-07-26 2.36 2.39 2.36 2.38 32.7M
2024-07-25 2.35 2.38 2.34 2.37 35.4M
2024-07-24 2.38 2.40 2.35 2.36 57.7M
2024-07-23 2.42 2.46 2.38 2.38 53.4M
2024-07-22 2.43 2.47 2.41 2.42 46.5M
2024-07-19 2.45 2.45 2.42 2.44 33.9M
2024-07-18 2.43 2.46 2.40 2.45 43.8M
2024-07-17 2.46 2.47 2.43 2.44 37.2M
2024-07-16 2.45 2.48 2.44 2.47 37.0M
2024-07-15 2.46 2.48 2.44 2.45 47.2M
2024-07-12 2.52 2.53 2.46 2.48 63.2M
2024-07-11 2.52 2.55 2.51 2.52 50.8M
2024-07-10 2.57 2.58 2.51 2.51 41.3M
2024-07-09 2.52 2.57 2.50 2.56 46.3M
2024-07-08 2.59 2.59 2.52 2.53 41.9M
2024-07-05 2.58 2.59 2.55 2.58 35.4M
2024-07-04 2.62 2.64 2.57 2.59 46.3M
2024-07-03 2.63 2.64 2.60 2.60 38.5M
2024-07-02 2.63 2.65 2.61 2.62 48.8M
2024-07-01 2.59 2.64 2.58 2.62 41.8M
2024-06-28 2.52 2.61 2.51 2.58 67.0M
2024-06-27 2.56 2.57 2.51 2.52 50.1M
2024-06-26 2.53 2.60 2.49 2.57 77.0M
2024-06-25 2.51 2.57 2.51 2.54 51.9M
2024-06-24 2.57 2.58 2.50 2.52 53.8M
2024-06-21 2.57 2.60 2.55 2.57 48.0M
2024-06-20 2.59 2.63 2.56 2.57 58.7M
2024-06-19 2.62 2.62 2.57 2.59 49.4M
2024-06-18 2.57 2.63 2.55 2.62 67.4M
2024-06-17 2.59 2.59 2.53 2.56 56.5M
2024-06-14 2.61 2.64 2.58 2.60 65.7M
2024-06-13 2.66 2.69 2.59 2.60 81.3M
2024-06-12 2.64 2.69 2.59 2.67 123.0M
2024-06-11 2.79 2.86 2.58 2.64 200.4M
2024-06-07 2.69 2.79 2.67 2.79 140.5M
2024-06-06 2.73 2.82 2.71 2.71 174.9M
2024-06-05 2.74 2.76 2.69 2.72 81.5M
2024-06-04 2.66 2.75 2.60 2.75 130.2M
2024-06-03 2.67 2.72 2.66 2.68 107.5M
2024-05-31 2.67 2.70 2.64 2.66 70.1M
2024-05-30 2.69 2.71 2.65 2.67 74.0M
2024-05-29 2.72 2.73 2.68 2.70 88.9M
2024-05-28 2.73 2.80 2.71 2.75 124.1M
2024-05-27 2.66 2.76 2.66 2.75 142.2M
2024-05-24 2.67 2.70 2.64 2.66 66.6M
2024-05-23 2.73 2.73 2.64 2.66 91.1M
2024-05-22 2.66 2.78 2.65 2.73 158.3M
2024-05-21 2.68 2.69 2.64 2.66 66.8M
2024-05-20 2.64 2.72 2.62 2.69 116.4M
2024-05-17 2.62 2.65 2.58 2.64 103.8M
2024-05-16 2.71 2.74 2.62 2.63 164.6M
2024-05-15 2.70 2.74 2.67 2.71 152.3M
2024-05-14 2.80 2.80 2.69 2.70 205.5M
2024-05-13 2.70 2.82 2.64 2.79 323.9M
2024-05-10 2.82 2.86 2.68 2.70 384.2M
2024-05-09 2.44 2.68 2.44 2.68 176.7M
2024-05-08 2.49 2.49 2.44 2.44 46.5M
2024-05-07 2.52 2.53 2.48 2.50 48.3M
2024-05-06 2.48 2.54 2.47 2.52 71.3M
2024-04-30 2.45 2.49 2.44 2.46 65.0M
2024-04-29 2.47 2.48 2.43 2.43 69.2M
2024-04-26 2.44 2.49 2.42 2.47 68.0M
2024-04-25 2.43 2.47 2.42 2.44 41.3M
2024-04-24 2.44 2.45 2.42 2.43 36.2M
2024-04-23 2.49 2.50 2.42 2.43 57.2M
2024-04-22 2.53 2.55 2.48 2.49 56.9M
2024-04-19 2.48 2.57 2.47 2.53 83.5M
2024-04-18 2.49 2.52 2.47 2.48 59.6M
2024-04-17 2.45 2.49 2.44 2.48 64.2M
2024-04-16 2.50 2.53 2.45 2.45 87.4M
2024-04-15 2.46 2.51 2.42 2.50 72.9M
2024-04-12 2.45 2.49 2.43 2.47 53.2M
2024-04-11 2.43 2.48 2.41 2.46 49.8M
2024-04-10 2.43 2.47 2.42 2.44 47.3M
2024-04-09 2.44 2.46 2.42 2.43 43.7M
2024-04-08 2.44 2.48 2.43 2.45 68.9M
2024-04-03 2.41 2.45 2.40 2.44 73.7M
2024-04-02 2.37 2.42 2.36 2.40 55.2M
2024-04-01 2.34 2.37 2.33 2.36 36.8M
2024-03-29 2.29 2.34 2.28 2.33 36.5M
2024-03-28 2.30 2.32 2.28 2.29 34.5M
2024-03-27 2.31 2.33 2.30 2.30 32.2M
2024-03-26 2.31 2.32 2.29 2.31 34.1M
2024-03-25 2.30 2.34 2.30 2.31 44.5M
2024-03-22 2.36 2.37 2.31 2.31 44.0M
2024-03-21 2.37 2.38 2.35 2.36 30.1M
2024-03-20 2.37 2.38 2.35 2.37 28.6M
2024-03-19 2.39 2.40 2.37 2.37 31.7M
2024-03-18 2.38 2.40 2.37 2.39 39.9M
2024-03-15 2.35 2.39 2.34 2.38 40.4M
2024-03-14 2.34 2.38 2.34 2.36 40.4M
2024-03-13 2.39 2.39 2.33 2.35 43.7M
2024-03-12 2.41 2.41 2.37 2.38 44.4M
2024-03-11 2.40 2.41 2.38 2.41 39.9M
2024-03-08 2.38 2.40 2.37 2.40 36.9M
2024-03-07 2.38 2.41 2.38 2.38 28.1M
2024-03-06 2.39 2.42 2.37 2.38 37.3M
2024-03-05 2.40 2.41 2.37 2.40 37.8M
2024-03-04 2.42 2.44 2.39 2.40 45.8M
2024-03-01 2.46 2.46 2.42 2.43 37.1M
2024-02-29 2.42 2.46 2.41 2.46 48.8M
2024-02-28 2.43 2.46 2.41 2.43 60.2M
2024-02-27 2.41 2.43 2.40 2.43 33.4M
2024-02-26 2.45 2.46 2.40 2.41 48.8M
2024-02-23 2.46 2.47 2.42 2.45 45.6M
2024-02-22 2.43 2.46 2.41 2.45 43.3M
2024-02-21 2.43 2.49 2.42 2.44 53.1M
2024-02-20 2.42 2.45 2.38 2.43 47.7M
2024-02-19 2.50 2.50 2.40 2.42 70.7M
2024-02-08 2.45 2.54 2.43 2.46 106.5M
2024-02-07 2.30 2.46 2.28 2.45 114.8M
2024-02-06 2.21 2.33 2.18 2.30 74.8M
2024-02-05 2.28 2.29 2.17 2.22 77.1M
2024-02-02 2.30 2.36 2.22 2.28 71.1M
2024-02-01 2.33 2.35 2.28 2.30 45.6M
2024-01-31 2.38 2.41 2.33 2.35 48.5M
2024-01-30 2.43 2.46 2.39 2.40 51.9M
2024-01-29 2.47 2.48 2.43 2.44 57.7M
2024-01-26 2.44 2.47 2.41 2.46 67.3M
2024-01-25 2.34 2.45 2.33 2.44 63.3M
2024-01-24 2.25 2.35 2.24 2.35 53.5M
2024-01-23 2.19 2.25 2.16 2.23 41.6M
2024-01-22 2.33 2.33 2.17 2.20 55.5M
2024-01-19 2.33 2.35 2.31 2.33 23.8M
2024-01-18 2.37 2.37 2.26 2.34 56.8M
2024-01-17 2.42 2.43 2.36 2.37 28.6M
2024-01-16 2.43 2.44 2.39 2.42 35.8M
2024-01-15 2.43 2.46 2.42 2.43 41.2M
2024-01-12 2.40 2.47 2.40 2.41 38.3M
2024-01-11 2.36 2.42 2.35 2.40 32.2M
2024-01-10 2.36 2.37 2.35 2.36 19.6M
2024-01-09 2.37 2.38 2.34 2.37 31.6M
2024-01-08 2.44 2.45 2.37 2.37 42.6M
2024-01-05 2.43 2.47 2.42 2.44 46.0M
2024-01-04 2.42 2.46 2.41 2.43 29.8M
2024-01-03 2.39 2.43 2.39 2.42 39.8M
2024-01-02 2.35 2.41 2.34 2.39 48.4M