CSG Holding Co Ltd (200012)

200012
🏛️ 중국 →
1.79
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1.77 1.77 1.76 1.77 40.2K
09:35 1.77 1.77 1.77 1.77 5.1K
09:40 1.77 1.77 1.77 1.77 47.3K
09:45 1.77 1.77 1.76 1.77 16.4K
09:50 1.77 1.77 1.76 1.77 11.9K
09:55 1.77 1.77 1.76 1.77 10.6K
10:00 1.77 1.77 1.76 1.77 7.4K
10:05 1.77 1.77 1.77 1.77 13.2K
10:10 1.77 1.78 1.77 1.78 73.8K
10:15 1.78 1.79 1.77 1.79 337.5K
10:20 1.79 1.79 1.78 1.78 17.9K
10:25 1.79 1.79 1.79 1.79 6.4K
10:30 1.79 1.79 1.79 1.79 2.3K
10:35 1.79 1.79 1.79 1.79 3.6K
10:40 1.79 1.79 1.78 1.79 49.9K
10:45 1.79 1.79 1.79 1.79 10.3K
10:50 1.79 1.79 1.79 1.79 5.6K
10:55 1.79 1.79 1.79 1.79 16.2K
11:00 1.79 1.79 1.78 1.79 6.1K
11:05 1.79 1.79 1.79 1.79 2.5K
11:10 1.79 1.79 1.79 1.79 38.0K
11:15 1.79 1.79 1.79 1.79 3.4K
11:20 1.79 1.79 1.78 1.78 74.9K
11:25 1.79 1.79 1.79 1.79 1.6K
13:00 1.79 1.79 1.79 1.79 70.8K
13:05 1.79 1.79 1.78 1.79 4.9K
13:10 1.78 1.79 1.78 1.79 209.1K
13:15 1.79 1.79 1.79 1.79 3.9K
13:20 1.79 1.79 1.79 1.79 1.7K
13:25 1.79 1.79 1.78 1.79 8.1K
13:30 1.79 1.79 1.78 1.79 4.1K
13:35 1.79 1.79 1.79 1.79 10.2K
13:40 1.79 1.79 1.78 1.78 5.3K
13:45 1.78 1.79 1.78 1.79 31.7K
13:50 1.79 1.79 1.79 1.79 14.2K
13:55 1.79 1.79 1.78 1.79 14.6K
14:00 1.79 1.79 1.79 1.79 2.5K
14:05 1.79 1.79 1.78 1.79 10.5K
14:10 1.79 1.79 1.78 1.78 7.1K
14:15 1.79 1.79 1.78 1.79 22.1K
14:20 1.79 1.79 1.78 1.78 7.5K
14:25 1.78 1.79 1.78 1.79 6.8K
14:30 1.79 1.79 1.79 1.79 9.9K
14:35 1.79 1.79 1.79 1.79 28.1K
14:40 1.79 1.79 1.77 1.77 32.8K
14:45 1.79 1.79 1.79 1.79 30.3K
14:50 1.79 1.79 1.79 1.79 1.2K
14:55 1.79 1.79 1.79 1.79 0.3K
15:40 1.79 1.79 1.79 1.79 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-30 1.77 1.79 1.77 1.79 1.1M
2025-09-29 1.76 1.78 1.75 1.77 1.6M
2025-09-26 1.76 1.76 1.74 1.75 0.8M
2025-09-25 1.77 1.79 1.75 1.76 2.3M
2025-09-24 1.77 1.77 1.75 1.77 1.6M
2025-09-23 1.78 1.79 1.76 1.77 1.0M
2025-09-22 1.76 1.79 1.76 1.79 1.3M
2025-09-19 1.79 1.80 1.75 1.76 1.6M
2025-09-18 1.81 1.81 1.78 1.79 0.9M
2025-09-17 1.80 1.81 1.79 1.80 1.7M
2025-09-16 1.80 1.82 1.80 1.81 0.9M
2025-09-15 1.83 1.83 1.80 1.80 1.9M
2025-09-12 1.83 1.85 1.82 1.82 1.5M
2025-09-11 1.84 1.85 1.83 1.84 1.7M
2025-09-10 1.87 1.87 1.84 1.85 1.4M
2025-09-09 1.86 1.87 1.85 1.87 2.1M
2025-09-08 1.87 1.87 1.85 1.87 1.2M
2025-09-05 1.84 1.87 1.83 1.87 1.4M
2025-09-04 1.84 1.85 1.83 1.84 1.1M
2025-09-03 1.85 1.85 1.83 1.83 0.9M
2025-09-02 1.85 1.86 1.84 1.84 0.9M
2025-09-01 1.86 1.86 1.84 1.86 1.2M
2025-08-29 1.85 1.86 1.84 1.86 1.1M
2025-08-28 1.85 1.87 1.82 1.85 1.8M
2025-08-27 1.89 1.89 1.85 1.85 1.4M
2025-08-26 1.91 1.92 1.88 1.88 2.8M
2025-08-25 1.90 1.92 1.90 1.91 2.1M
2025-08-22 1.92 1.92 1.89 1.90 2.1M
2025-08-21 1.89 1.93 1.89 1.92 3.6M
2025-08-20 1.88 1.90 1.88 1.90 2.6M
2025-08-19 1.89 1.90 1.88 1.89 2.2M
2025-08-18 1.89 1.90 1.88 1.90 1.9M
2025-08-15 1.87 1.89 1.87 1.89 1.4M
2025-08-14 1.87 1.89 1.87 1.87 1.2M
2025-08-13 1.88 1.89 1.87 1.87 1.9M
2025-08-12 1.88 1.88 1.87 1.88 1.4M
2025-08-11 1.87 1.88 1.85 1.88 1.8M
2025-08-08 1.88 1.88 1.85 1.87 1.7M
2025-08-07 1.88 1.88 1.86 1.88 1.3M
2025-08-06 1.87 1.88 1.86 1.88 1.2M
2025-08-05 1.87 1.88 1.86 1.87 1.0M
2025-08-04 1.87 1.87 1.85 1.87 0.9M
2025-08-01 1.86 1.88 1.85 1.86 0.9M
2025-07-31 1.88 1.88 1.86 1.86 1.5M
2025-07-30 1.89 1.90 1.87 1.88 2.5M
2025-07-29 1.90 1.90 1.87 1.90 1.3M
2025-07-28 1.87 1.90 1.86 1.90 4.4M
2025-07-25 1.90 1.91 1.85 1.88 4.5M
2025-07-24 1.91 1.91 1.87 1.90 2.1M
2025-07-23 1.91 1.91 1.89 1.89 1.5M
2025-07-22 1.93 1.96 1.92 1.95 3.5M
2025-07-21 1.88 1.93 1.88 1.93 1.9M
2025-07-18 1.89 1.89 1.88 1.88 0.5M
2025-07-17 1.86 1.89 1.85 1.89 1.5M
2025-07-16 1.87 1.88 1.85 1.85 1.1M
2025-07-15 1.89 1.90 1.87 1.88 1.6M
2025-07-14 1.92 1.92 1.89 1.89 1.5M
2025-07-11 1.95 1.95 1.91 1.92 2.1M
2025-07-10 1.92 1.95 1.92 1.94 1.7M
2025-07-09 1.89 1.93 1.89 1.93 0.9M
2025-07-08 1.86 1.91 1.85 1.90 1.7M
2025-07-07 1.86 1.87 1.85 1.87 0.7M
2025-07-04 1.85 1.88 1.84 1.87 1.9M
2025-07-03 1.83 1.85 1.82 1.84 1.6M
2025-07-02 1.78 1.82 1.78 1.82 2.4M
2025-07-01 1.79 1.80 1.78 1.78 1.2M
2025-06-30 1.78 1.80 1.77 1.80 1.1M
2025-06-27 1.77 1.78 1.77 1.77 0.8M
2025-06-26 1.77 1.79 1.77 1.78 1.0M
2025-06-25 1.74 1.77 1.74 1.76 1.0M
2025-06-24 1.73 1.75 1.73 1.74 1.4M
2025-06-23 1.71 1.74 1.71 1.73 0.7M
2025-06-20 1.70 1.72 1.70 1.72 1.1M
2025-06-19 1.72 1.72 1.70 1.71 0.5M
2025-06-18 1.71 1.72 1.71 1.71 0.5M
2025-06-17 1.71 1.72 1.70 1.72 0.6M
2025-06-16 1.70 1.72 1.70 1.70 1.0M
2025-06-13 1.70 1.71 1.68 1.70 0.9M
2025-06-12 1.72 1.72 1.69 1.70 0.9M
2025-06-11 1.71 1.72 1.71 1.72 0.7M
2025-06-10 1.72 1.72 1.70 1.72 1.2M
2025-06-09 1.70 1.72 1.69 1.71 0.9M
2025-06-06 1.70 1.71 1.69 1.71 0.8M
2025-06-05 1.69 1.71 1.69 1.71 1.6M
2025-06-04 1.67 1.70 1.64 1.70 2.7M
2025-06-03 1.68 1.69 1.65 1.67 1.7M
2025-05-30 1.73 1.73 1.68 1.68 2.3M
2025-05-29 1.72 1.73 1.71 1.73 1.4M
2025-05-28 1.73 1.73 1.72 1.73 1.4M
2025-05-27 1.73 1.73 1.72 1.73 0.7M
2025-05-26 1.75 1.75 1.72 1.73 1.5M
2025-05-23 1.78 1.78 1.73 1.75 2.0M
2025-05-22 1.78 1.78 1.76 1.78 1.0M
2025-05-21 1.77 1.78 1.76 1.78 1.2M
2025-05-20 1.78 1.78 1.77 1.78 1.0M
2025-05-19 1.77 1.79 1.77 1.78 1.4M
2025-05-16 1.79 1.79 1.77 1.78 1.1M
2025-05-15 1.78 1.79 1.78 1.78 1.2M
2025-05-14 1.79 1.80 1.78 1.80 1.0M
2025-05-13 1.79 1.79 1.78 1.79 0.8M
2025-05-12 1.78 1.79 1.77 1.79 0.9M
2025-05-09 1.77 1.79 1.77 1.78 0.7M
2025-05-08 1.77 1.78 1.76 1.78 1.1M
2025-05-07 1.78 1.79 1.75 1.78 0.8M
2025-05-06 1.74 1.78 1.73 1.78 1.6M
2025-04-30 1.77 1.77 1.68 1.74 4.3M
2025-04-29 1.82 1.82 1.77 1.77 3.4M
2025-04-28 1.85 1.85 1.80 1.83 2.6M
2025-04-25 1.86 1.88 1.85 1.87 0.9M
2025-04-24 1.88 1.88 1.85 1.87 0.7M
2025-04-23 1.86 1.88 1.86 1.88 1.0M
2025-04-22 1.88 1.88 1.86 1.87 0.8M
2025-04-21 1.89 1.89 1.86 1.88 0.9M
2025-04-18 1.89 1.90 1.87 1.89 1.2M
2025-04-17 1.89 1.91 1.88 1.90 0.6M
2025-04-16 1.93 1.93 1.89 1.91 0.9M
2025-04-15 1.94 1.94 1.91 1.93 0.6M
2025-04-14 1.93 1.94 1.92 1.94 1.0M
2025-04-11 1.92 1.94 1.90 1.93 1.2M
2025-04-10 1.89 1.94 1.89 1.92 1.1M
2025-04-09 1.86 1.92 1.85 1.90 1.2M
2025-04-08 1.86 1.90 1.82 1.90 2.2M
2025-04-07 1.98 1.98 1.82 1.85 3.9M
2025-04-03 2.02 2.03 2.01 2.02 0.5M
2025-04-02 2.02 2.03 2.02 2.03 0.5M
2025-04-01 2.03 2.03 2.02 2.03 0.3M
2025-03-31 2.02 2.03 2.01 2.02 0.8M
2025-03-28 2.03 2.03 2.01 2.03 0.8M
2025-03-27 2.03 2.03 2.01 2.02 0.8M
2025-03-26 2.02 2.03 2.01 2.02 0.5M
2025-03-25 2.02 2.02 2.00 2.01 0.9M
2025-03-24 2.01 2.02 2.00 2.01 0.9M
2025-03-21 2.03 2.04 2.00 2.00 1.3M
2025-03-20 2.04 2.04 2.02 2.04 0.7M
2025-03-19 2.05 2.05 2.02 2.04 0.5M
2025-03-18 2.04 2.05 2.04 2.05 0.6M
2025-03-17 2.04 2.05 2.03 2.05 1.1M
2025-03-14 2.03 2.04 2.02 2.04 1.0M
2025-03-13 2.02 2.03 2.01 2.03 0.9M
2025-03-12 2.02 2.03 2.01 2.02 0.8M
2025-03-11 2.03 2.04 2.01 2.03 1.0M
2025-03-10 2.05 2.06 2.03 2.05 0.6M
2025-03-07 2.04 2.07 2.03 2.05 1.3M
2025-03-06 2.05 2.06 2.03 2.06 1.3M
2025-03-05 2.02 2.05 2.02 2.04 0.9M
2025-03-04 2.02 2.04 2.01 2.02 1.1M
2025-03-03 2.02 2.05 2.02 2.03 1.3M
2025-02-28 2.06 2.06 2.02 2.02 1.9M
2025-02-27 2.06 2.07 2.05 2.06 0.8M
2025-02-26 2.05 2.06 2.04 2.06 0.8M
2025-02-25 2.06 2.06 2.04 2.06 1.0M
2025-02-24 2.09 2.10 2.04 2.07 1.5M
2025-02-21 2.11 2.12 2.08 2.10 1.8M
2025-02-20 2.12 2.12 2.11 2.12 0.6M
2025-02-19 2.10 2.12 2.10 2.12 0.7M
2025-02-18 2.13 2.13 2.10 2.10 1.3M
2025-02-17 2.13 2.15 2.10 2.13 2.1M
2025-02-14 2.07 2.17 2.07 2.15 11.2M
2025-02-13 1.98 1.99 1.98 1.99 0.9M
2025-02-12 1.98 1.99 1.97 1.99 0.6M
2025-02-11 1.99 2.00 1.98 1.99 0.4M
2025-02-10 2.01 2.01 1.99 1.99 1.3M
2025-02-07 2.00 2.02 1.99 2.02 1.2M
2025-02-06 2.00 2.01 1.98 2.00 1.0M
2025-02-05 1.99 2.00 1.99 2.00 0.6M
2025-01-27 1.98 1.99 1.96 1.99 0.5M
2025-01-24 2.00 2.00 1.96 1.98 1.7M
2025-01-23 2.02 2.02 1.99 2.01 0.7M
2025-01-22 1.98 2.01 1.98 2.01 1.4M
2025-01-21 2.02 2.03 1.95 1.98 2.5M
2025-01-20 2.10 2.13 2.02 2.02 9.8M
2025-01-17 2.24 2.24 2.22 2.24 0.7M
2025-01-16 2.23 2.25 2.22 2.24 0.6M
2025-01-15 2.24 2.24 2.23 2.24 0.4M
2025-01-14 2.23 2.25 2.21 2.25 1.1M
2025-01-13 2.23 2.25 2.23 2.24 0.2M
2025-01-10 2.23 2.24 2.23 2.23 0.3M
2025-01-09 2.24 2.25 2.22 2.25 0.2M
2025-01-08 2.26 2.26 2.22 2.25 0.9M
2025-01-07 2.26 2.27 2.23 2.27 0.8M
2025-01-06 2.26 2.27 2.25 2.27 0.5M
2025-01-03 2.26 2.27 2.24 2.26 0.6M
2025-01-02 2.28 2.29 2.24 2.27 1.1M