Cosmos Group Co Ltd (002133)

002133
🏛️ 중국 →
3.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 3.11 3.15 3.11 3.13 8.6M
2021-12-30 3.09 3.11 3.06 3.11 10.4M
2021-12-29 3.12 3.12 3.08 3.09 6.7M
2021-12-28 3.13 3.19 3.10 3.12 11.5M
2021-12-27 3.14 3.17 3.11 3.14 17.0M
2021-12-24 3.26 3.28 3.09 3.10 34.3M
2021-12-23 3.34 3.46 3.24 3.26 46.6M
2021-12-22 3.58 3.64 3.35 3.38 81.7M
2021-12-21 3.18 3.52 3.16 3.52 76.3M
2021-12-20 3.08 3.26 3.07 3.20 27.2M
2021-12-17 3.04 3.15 3.01 3.09 18.9M
2021-12-16 3.03 3.07 2.95 3.04 19.4M
2021-12-15 2.86 3.17 2.85 3.04 35.5M
2021-12-14 2.88 2.89 2.85 2.88 6.0M
2021-12-13 2.88 2.89 2.85 2.87 4.4M
2021-12-10 2.89 2.91 2.85 2.89 6.0M
2021-12-09 2.88 2.91 2.86 2.90 5.1M
2021-12-08 2.92 2.92 2.86 2.88 8.3M
2021-12-07 2.86 2.93 2.83 2.93 12.7M
2021-12-06 2.84 2.87 2.83 2.84 6.5M
2021-12-03 2.83 2.85 2.81 2.84 5.2M
2021-12-02 2.82 2.84 2.81 2.83 5.5M
2021-12-01 2.78 2.83 2.77 2.83 5.7M
2021-11-30 2.77 2.81 2.76 2.78 4.0M
2021-11-29 2.78 2.79 2.75 2.76 4.0M
2021-11-26 2.83 2.85 2.79 2.81 6.1M
2021-11-25 2.83 2.87 2.83 2.84 10.0M
2021-11-24 2.81 2.83 2.80 2.82 3.7M
2021-11-23 2.81 2.83 2.80 2.82 3.6M
2021-11-22 2.82 2.83 2.79 2.81 3.6M
2021-11-19 2.78 2.84 2.78 2.83 4.1M
2021-11-18 2.83 2.83 2.78 2.78 3.1M
2021-11-17 2.81 2.83 2.79 2.83 3.7M
2021-11-16 2.82 2.84 2.80 2.80 3.6M
2021-11-15 2.81 2.83 2.77 2.83 5.4M
2021-11-12 2.81 2.82 2.77 2.80 5.5M
2021-11-11 2.77 2.84 2.76 2.82 12.0M
2021-11-10 2.71 2.77 2.69 2.76 6.5M
2021-11-09 2.70 2.72 2.69 2.71 3.7M
2021-11-08 2.68 2.71 2.66 2.71 3.5M
2021-11-05 2.71 2.71 2.65 2.68 6.7M
2021-11-04 2.72 2.73 2.69 2.71 5.3M
2021-11-03 2.69 2.73 2.68 2.72 5.5M
2021-11-02 2.76 2.78 2.66 2.70 12.3M
2021-11-01 2.82 2.82 2.74 2.76 13.7M
2021-10-29 2.83 2.84 2.76 2.83 10.4M
2021-10-28 2.82 2.85 2.79 2.84 6.0M
2021-10-27 2.90 2.91 2.81 2.84 7.2M
2021-10-26 3.00 3.01 2.90 2.91 8.1M
2021-10-25 3.06 3.09 2.96 3.00 13.2M
2021-10-22 3.12 3.28 3.09 3.10 15.6M
2021-10-21 3.24 3.24 3.13 3.14 5.9M
2021-10-20 3.23 3.31 3.18 3.19 8.8M
2021-10-19 3.28 3.28 3.21 3.23 5.9M
2021-10-18 3.11 3.28 3.10 3.28 11.0M
2021-10-15 3.21 3.24 3.10 3.12 8.2M
2021-10-14 3.18 3.26 3.12 3.23 7.4M
2021-10-13 3.21 3.25 3.15 3.19 5.6M
2021-10-12 3.26 3.26 3.17 3.22 5.6M
2021-10-11 3.27 3.29 3.20 3.24 5.5M
2021-10-08 3.17 3.33 3.17 3.28 9.2M
2021-09-30 3.15 3.20 3.13 3.17 6.1M
2021-09-29 3.19 3.22 3.11 3.14 7.0M
2021-09-28 3.12 3.22 3.11 3.20 8.0M
2021-09-27 3.23 3.25 3.07 3.10 9.8M
2021-09-24 3.30 3.32 3.21 3.22 7.8M
2021-09-23 3.29 3.37 3.26 3.30 8.1M
2021-09-22 3.17 3.29 3.16 3.28 8.1M
2021-09-17 3.28 3.28 3.18 3.24 9.2M
2021-09-16 3.28 3.32 3.23 3.23 9.6M
2021-09-15 3.23 3.31 3.22 3.27 8.7M
2021-09-14 3.34 3.36 3.22 3.23 11.5M
2021-09-13 3.24 3.33 3.22 3.32 10.9M
2021-09-10 3.27 3.28 3.21 3.24 10.3M
2021-09-09 3.29 3.30 3.22 3.25 10.9M
2021-09-08 3.21 3.28 3.18 3.28 11.7M
2021-09-07 3.15 3.21 3.13 3.20 11.3M
2021-09-06 3.13 3.16 3.08 3.15 9.8M
2021-09-03 3.11 3.13 3.08 3.11 9.1M
2021-09-02 3.07 3.11 3.06 3.10 9.3M
2021-09-01 3.07 3.10 3.03 3.07 12.0M
2021-08-31 3.00 3.07 2.97 3.04 12.4M
2021-08-30 3.05 3.07 2.97 3.00 15.5M
2021-08-27 2.95 3.06 2.95 3.03 13.8M
2021-08-26 2.91 2.96 2.89 2.95 9.0M
2021-08-25 2.88 2.92 2.87 2.91 5.5M
2021-08-24 2.88 2.90 2.87 2.88 3.3M
2021-08-23 2.84 2.88 2.84 2.87 3.8M
2021-08-20 2.88 2.88 2.83 2.85 4.6M
2021-08-19 2.89 2.90 2.86 2.88 3.2M
2021-08-18 2.87 2.90 2.85 2.90 5.3M
2021-08-17 2.88 2.91 2.85 2.86 5.1M
2021-08-16 2.87 2.90 2.86 2.89 4.0M
2021-08-13 2.87 2.89 2.85 2.87 3.7M
2021-08-12 2.88 2.89 2.84 2.86 4.1M
2021-08-11 2.86 2.91 2.85 2.89 5.6M
2021-08-10 2.85 2.87 2.84 2.86 3.7M
2021-08-09 2.81 2.88 2.81 2.85 4.8M
2021-08-06 2.84 2.84 2.80 2.83 2.4M
2021-08-05 2.83 2.88 2.82 2.83 4.9M
2021-08-04 2.82 2.84 2.82 2.83 2.9M
2021-08-03 2.81 2.84 2.80 2.83 3.4M
2021-08-02 2.80 2.83 2.77 2.82 3.2M
2021-07-30 2.79 2.82 2.77 2.80 2.8M
2021-07-29 2.80 2.82 2.79 2.80 2.9M
2021-07-28 2.84 2.85 2.76 2.80 5.2M
2021-07-27 2.88 2.90 2.85 2.85 4.9M
2021-07-26 2.92 2.93 2.88 2.88 4.8M
2021-07-23 2.94 2.94 2.91 2.92 3.7M
2021-07-22 2.92 2.95 2.90 2.94 4.7M
2021-07-21 2.90 2.92 2.89 2.92 3.7M
2021-07-20 2.90 2.91 2.88 2.90 3.0M
2021-07-19 2.91 2.92 2.89 2.91 3.9M
2021-07-16 2.89 2.92 2.88 2.91 4.5M
2021-07-15 2.91 2.93 2.89 2.89 6.5M
2021-07-14 2.94 2.98 2.92 2.94 12.1M
2021-07-13 2.96 2.96 2.93 2.95 3.6M
2021-07-12 2.95 2.97 2.95 2.96 3.4M
2021-07-09 2.91 2.95 2.91 2.94 2.4M
2021-07-08 2.96 2.96 2.92 2.92 2.7M
2021-07-07 2.94 2.96 2.94 2.95 3.0M
2021-07-06 2.94 2.97 2.93 2.96 4.3M
2021-07-05 2.90 2.93 2.90 2.93 2.7M
2021-07-02 2.93 2.94 2.90 2.92 3.1M
2021-07-01 2.95 2.97 2.93 2.94 4.6M
2021-06-30 2.94 2.95 2.92 2.95 3.1M
2021-06-29 2.95 2.96 2.93 2.94 2.6M
2021-06-28 2.96 2.97 2.94 2.95 2.8M
2021-06-25 2.94 2.96 2.93 2.96 3.4M
2021-06-24 2.94 2.95 2.93 2.94 2.9M
2021-06-23 2.94 2.96 2.92 2.95 5.9M
2021-06-22 2.93 2.96 2.92 2.95 3.8M
2021-06-21 2.94 2.94 2.91 2.93 3.1M
2021-06-18 2.93 2.95 2.90 2.94 4.3M
2021-06-17 2.93 2.95 2.92 2.93 4.0M
2021-06-16 2.93 2.96 2.92 2.93 3.5M
2021-06-15 3.03 3.03 2.94 2.94 9.2M
2021-06-11 3.06 3.07 3.03 3.03 6.1M
2021-06-10 3.04 3.05 3.02 3.03 4.2M
2021-06-09 3.02 3.05 3.02 3.04 4.5M
2021-06-08 3.03 3.04 3.02 3.03 4.3M
2021-06-07 3.02 3.04 3.02 3.03 4.4M
2021-06-04 3.05 3.07 3.03 3.03 6.3M
2021-06-03 3.04 3.08 3.03 3.06 8.4M
2021-06-02 3.05 3.06 3.03 3.04 7.1M
2021-06-01 3.07 3.08 3.03 3.05 9.9M
2021-05-31 3.09 3.09 3.03 3.06 10.8M
2021-05-28 3.09 3.11 3.08 3.10 9.1M
2021-05-27 3.14 3.14 3.09 3.09 9.4M
2021-05-26 3.12 3.15 3.10 3.13 9.6M
2021-05-25 3.15 3.15 3.10 3.12 7.5M
2021-05-24 3.15 3.16 3.10 3.15 9.0M
2021-05-21 3.13 3.17 3.12 3.13 12.0M
2021-05-20 3.12 3.14 3.09 3.13 10.5M
2021-05-19 3.18 3.19 3.10 3.12 16.3M
2021-05-18 3.17 3.21 3.15 3.19 13.5M
2021-05-17 3.26 3.27 3.18 3.19 22.5M
2021-05-14 3.32 3.40 3.27 3.30 31.3M
2021-05-13 3.31 3.43 3.27 3.34 44.9M
2021-05-12 3.39 3.50 3.28 3.43 83.9M
2021-05-11 3.04 3.39 3.00 3.39 54.2M
2021-05-10 2.94 3.17 2.93 3.08 17.4M
2021-05-07 2.95 2.96 2.90 2.95 6.6M
2021-05-06 2.97 3.01 2.93 2.95 7.4M
2021-04-30 3.01 3.03 2.90 2.98 11.7M
2021-04-29 3.09 3.10 3.00 3.01 22.4M
2021-04-28 2.97 3.17 2.95 3.11 19.0M
2021-04-27 2.95 3.02 2.93 2.98 10.0M
2021-04-26 2.93 2.98 2.92 2.94 5.9M
2021-04-23 2.95 2.96 2.89 2.90 4.2M
2021-04-22 2.95 2.97 2.94 2.96 2.2M
2021-04-21 2.96 2.97 2.94 2.95 2.5M
2021-04-20 3.00 3.00 2.96 2.97 4.3M
2021-04-19 2.99 3.02 2.98 2.99 5.4M
2021-04-16 2.95 3.02 2.95 3.00 6.1M
2021-04-15 2.95 2.97 2.93 2.97 4.5M
2021-04-14 2.95 2.97 2.92 2.95 5.1M
2021-04-13 2.92 2.96 2.91 2.95 6.3M
2021-04-12 2.92 2.94 2.91 2.93 4.4M
2021-04-09 2.89 2.92 2.88 2.91 3.0M
2021-04-08 2.92 2.94 2.89 2.89 3.7M
2021-04-07 2.91 2.94 2.90 2.93 3.9M
2021-04-06 2.91 2.92 2.89 2.91 4.0M
2021-04-02 2.89 2.92 2.87 2.91 3.9M
2021-04-01 2.87 2.91 2.86 2.89 2.8M
2021-03-31 2.87 2.90 2.86 2.89 3.5M
2021-03-30 2.89 2.90 2.85 2.87 4.0M
2021-03-29 2.92 2.92 2.89 2.90 2.6M
2021-03-26 2.90 2.92 2.88 2.91 2.7M
2021-03-25 2.91 2.92 2.88 2.90 3.2M
2021-03-24 2.93 2.94 2.90 2.91 3.4M
2021-03-23 2.97 2.97 2.92 2.94 2.6M
2021-03-22 2.94 2.97 2.93 2.97 2.7M
2021-03-19 2.94 2.97 2.92 2.93 2.9M
2021-03-18 2.96 2.97 2.94 2.95 2.7M
2021-03-17 2.97 2.98 2.94 2.96 3.7M
2021-03-16 2.93 2.98 2.93 2.97 5.3M
2021-03-15 2.93 2.95 2.91 2.93 4.0M
2021-03-12 2.90 2.94 2.87 2.92 3.2M
2021-03-11 2.86 2.90 2.85 2.90 2.5M
2021-03-10 2.92 2.93 2.85 2.86 4.0M
2021-03-09 2.93 2.97 2.84 2.92 4.7M
2021-03-08 2.93 2.97 2.91 2.94 3.8M
2021-03-05 2.90 2.94 2.90 2.94 3.5M
2021-03-04 2.91 2.95 2.90 2.91 3.4M
2021-03-03 2.90 2.93 2.89 2.92 2.3M
2021-03-02 2.92 2.94 2.89 2.90 3.8M
2021-03-01 2.90 2.93 2.88 2.92 3.6M
2021-02-26 2.90 2.95 2.88 2.90 6.8M
2021-02-25 2.87 3.01 2.87 2.94 12.2M
2021-02-24 2.85 2.89 2.84 2.86 2.9M
2021-02-23 2.88 2.92 2.85 2.86 3.1M
2021-02-22 2.86 2.94 2.84 2.89 6.0M
2021-02-19 2.79 2.86 2.79 2.85 5.2M
2021-02-18 2.75 2.81 2.75 2.79 4.0M
2021-02-10 2.73 2.76 2.73 2.75 2.8M
2021-02-09 2.73 2.75 2.71 2.73 1.9M
2021-02-08 2.71 2.74 2.70 2.72 2.5M
2021-02-05 2.69 2.73 2.67 2.71 3.6M
2021-02-04 2.71 2.73 2.67 2.68 3.7M
2021-02-03 2.74 2.74 2.69 2.72 3.6M
2021-02-02 2.75 2.77 2.72 2.75 2.1M
2021-02-01 2.79 2.79 2.72 2.75 3.4M
2021-01-29 2.83 2.83 2.76 2.78 3.0M
2021-01-28 2.81 2.87 2.80 2.83 3.6M
2021-01-27 2.82 2.83 2.80 2.82 2.6M
2021-01-26 2.82 2.85 2.80 2.83 3.1M
2021-01-25 2.87 2.87 2.80 2.82 3.1M
2021-01-22 2.93 2.93 2.85 2.87 4.0M
2021-01-21 2.98 2.98 2.91 2.92 3.8M
2021-01-20 2.95 2.97 2.92 2.95 3.5M
2021-01-19 2.90 3.00 2.88 2.95 6.3M
2021-01-18 2.91 2.92 2.89 2.90 3.1M
2021-01-15 2.85 2.93 2.85 2.90 3.6M
2021-01-14 2.81 2.87 2.79 2.87 3.7M
2021-01-13 2.86 2.86 2.78 2.82 3.2M
2021-01-12 2.82 2.86 2.81 2.86 2.4M
2021-01-11 2.92 2.92 2.82 2.83 4.3M
2021-01-08 2.92 2.94 2.85 2.92 4.2M
2021-01-07 3.03 3.04 2.90 2.92 7.6M
2021-01-06 3.03 3.05 3.01 3.04 3.4M
2021-01-05 3.03 3.04 3.01 3.03 3.6M
2021-01-04 3.08 3.08 3.03 3.05 4.4M