CSI Overseas Mainland Enterprises (CSIH11124)

CSIH11124
🏛️ 중국 →
4,012.02
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
2023-12-29 2,577.59 2,577.59 2,577.59 2,577.59 1,848.0M
2023-12-28 2,517.45 2,517.45 2,517.45 2,517.45 1,772.4M
2023-12-27 2,491.02 2,491.02 2,491.02 2,491.02 72.5M
2023-12-26 2,480.98 2,480.98 2,480.98 2,480.98 0.0M
2023-12-25 2,481.18 2,481.18 2,481.18 2,481.18 1,690.3M
2023-12-22 2,551.36 2,551.36 2,551.36 2,551.36 1,083.2M
2023-12-21 2,521.14 2,521.14 2,521.14 2,521.14 1,210.1M
2023-12-20 2,550.12 2,550.12 2,550.12 2,550.12 1,110.2M
2023-12-19 2,542.74 2,542.74 2,542.74 2,542.74 1,161.1M
2023-12-18 2,568.81 2,568.81 2,568.81 2,568.81 3,051.9M
2023-12-15 2,532.49 2,532.49 2,532.49 2,532.49 1,741.5M
2023-12-14 2,516.63 2,516.63 2,516.63 2,516.63 1,524.0M
2023-12-13 2,533.38 2,533.38 2,533.38 2,533.38 1,670.4M
2023-12-12 2,503.28 2,503.28 2,503.28 2,503.28 2,115.8M
2023-12-11 2,513.45 2,513.45 2,513.45 2,513.45 1,648.1M
2023-12-08 2,530.09 2,530.09 2,530.09 2,530.09 1,626.4M
2023-12-07 2,541.23 2,541.23 2,541.23 2,541.23 1,647.9M
2023-12-06 2,530.60 2,530.60 2,530.60 2,530.60 2,213.3M
2023-12-05 2,565.91 2,565.91 2,565.91 2,565.91 1,955.4M
2023-12-04 2,609.54 2,609.54 2,609.54 2,609.54 2,004.9M
2023-12-01 2,652.53 2,652.53 2,652.53 2,652.53 2,274.2M
2023-11-30 2,625.43 2,625.43 2,625.43 2,625.43 2,280.4M
2023-11-29 2,678.44 2,678.44 2,678.44 2,678.44 1,882.8M
2023-11-28 2,669.79 2,669.79 2,669.79 2,669.79 1,290.0M
2023-11-27 2,685.53 2,685.53 2,685.53 2,685.53 1,153.1M
2023-11-24 2,714.98 2,714.98 2,714.98 2,714.98 1,339.7M
2023-11-23 2,692.15 2,692.15 2,692.15 2,692.15 1,040.2M
2023-11-22 2,687.32 2,687.32 2,687.32 2,687.32 1,821.3M
2023-11-21 2,712.69 2,712.69 2,712.69 2,712.69 1,652.7M
2023-11-20 2,650.83 2,650.83 2,650.83 2,650.83 1,466.9M
2023-11-17 2,683.79 2,683.79 2,683.79 2,683.79 1,673.2M
2023-11-16 2,750.96 2,750.96 2,750.96 2,750.96 2,577.3M
2023-11-15 2,657.21 2,657.21 2,657.21 2,657.21 1,311.7M
2023-11-14 2,646.75 2,646.75 2,646.75 2,646.75 1,284.3M
2023-11-13 2,618.90 2,618.90 2,618.90 2,618.90 1,425.2M
2023-11-10 2,645.44 2,645.44 2,645.44 2,645.44 1,382.3M
2023-11-09 2,672.46 2,672.46 2,672.46 2,672.46 1,837.1M
2023-11-08 2,681.94 2,681.94 2,681.94 2,681.94 1,716.6M
2023-11-07 2,707.12 2,707.12 2,707.12 2,707.12 2,427.1M
2023-11-06 2,667.73 2,667.73 2,667.73 2,667.73 1,939.7M
2023-11-03 2,599.01 2,599.01 2,599.01 2,599.01 1,621.1M
2023-11-02 2,581.26 2,581.26 2,581.26 2,581.26 1,344.3M
2023-11-01 2,585.81 2,585.81 2,585.81 2,585.81 1,721.3M
2023-10-31 2,628.57 2,628.57 2,628.57 2,628.57 2,551.6M
2023-10-30 2,626.34 2,626.34 2,626.34 2,626.34 2,149.7M
2023-10-27 2,590.17 2,590.17 2,590.17 2,590.17 1,610.9M
2023-10-26 2,582.95 2,582.95 2,582.95 2,582.95 2,001.7M
2023-10-25 2,595.35 2,595.35 2,595.35 2,595.35 1,788.0M
2023-10-24 2,577.48 2,577.48 2,577.48 2,577.48 66.1M
2023-10-23 2,567.19 2,567.19 2,567.19 2,567.19 1,707.8M
2023-10-20 2,595.26 2,595.26 2,595.26 2,595.26 1,856.3M
2023-10-19 2,655.24 2,655.24 2,655.24 2,655.24 1,594.0M
2023-10-18 2,673.10 2,673.10 2,673.10 2,673.10 1,521.6M
2023-10-17 2,672.99 2,672.99 2,672.99 2,672.99 1,638.7M
2023-10-16 2,689.27 2,689.27 2,689.27 2,689.27 1,953.8M
2023-10-13 2,733.16 2,733.16 2,733.16 2,733.16 3,515.1M
2023-10-12 2,732.04 2,732.04 2,732.04 2,732.04 1,771.9M
2023-10-11 2,699.99 2,699.99 2,699.99 2,699.99 1,349.5M
2023-10-10 2,657.76 2,657.76 2,657.76 2,657.76 1,028.5M
2023-10-09 2,657.76 2,657.76 2,657.76 2,657.76 1,037.8M
2023-10-06 2,598.79 2,598.79 2,598.79 2,598.79 0.0M
2023-10-05 2,599.26 2,599.26 2,599.26 2,599.26 0.0M
2023-10-04 2,619.75 2,619.75 2,619.75 2,619.75 0.0M
2023-10-03 2,693.24 2,693.24 2,693.24 2,693.24 0.0M
2023-09-29 2,641.23 2,641.23 2,641.23 2,641.23 0.0M
2023-09-28 2,664.42 2,664.42 2,664.42 2,664.42 1,342.6M
2023-09-27 2,646.48 2,646.48 2,646.48 2,646.48 1,602.4M
2023-09-26 2,688.32 2,688.32 2,688.32 2,688.32 1,311.5M
2023-09-25 2,731.43 2,731.43 2,731.43 2,731.43 1,646.2M
2023-09-22 2,652.92 2,652.92 2,652.92 2,652.92 1,830.7M
2023-09-21 2,696.87 2,696.87 2,696.87 2,696.87 1,404.5M
2023-09-20 2,732.60 2,732.60 2,732.60 2,732.60 1,565.2M
2023-09-19 2,738.72 2,738.72 2,738.72 2,738.72 1,405.0M
2023-09-18 2,765.18 2,765.18 2,765.18 2,765.18 2,235.1M
2023-09-15 2,759.09 2,759.09 2,759.09 2,759.09 1,506.1M
2023-09-14 2,742.69 2,742.69 2,742.69 2,742.69 1,446.3M
2023-09-13 2,757.50 2,757.50 2,757.50 2,757.50 1,362.1M
2023-09-12 2,764.20 2,764.20 2,764.20 2,764.20 1,923.6M
2023-09-11 2,750.06 2,750.06 2,750.06 2,750.06 57.5M
2023-09-08 2,754.14 2,754.14 2,754.14 2,754.14 1,790.6M
2023-09-07 2,826.24 2,826.24 2,826.24 2,826.24 2,057.6M
2023-09-06 2,828.43 2,828.43 2,828.43 2,828.43 2,080.0M
2023-09-05 2,884.37 2,884.37 2,884.37 2,884.37 3,496.0M
2023-09-04 2,830.69 2,830.69 2,830.69 2,830.69 93.8M
2023-09-01 2,802.50 2,802.50 2,802.50 2,802.50 3,173.9M
2023-08-31 2,821.23 2,821.23 2,821.23 2,821.23 2,388.6M
2023-08-30 2,826.55 2,826.55 2,826.55 2,826.55 2,222.7M
2023-08-29 2,748.69 2,748.69 2,748.69 2,748.69 1,821.7M
2023-08-28 2,708.31 2,708.31 2,708.31 2,708.31 1,431.8M
2023-08-25 2,726.62 2,726.62 2,726.62 2,726.62 1,827.4M
2023-08-24 2,690.49 2,690.49 2,690.49 2,690.49 1,579.3M
2023-08-23 2,664.58 2,664.58 2,664.58 2,664.58 1,948.1M
2023-08-22 2,651.69 2,651.69 2,651.69 2,651.69 2,083.8M
2023-08-21 2,672.99 2,672.99 2,672.99 2,672.99 2,070.1M
2023-08-18 2,740.76 2,740.76 2,740.76 2,740.76 2,104.5M
2023-08-17 2,731.68 2,731.68 2,731.68 2,731.68 1,843.6M
2023-08-16 2,775.39 2,775.39 2,775.39 2,775.39 1,491.0M
2023-08-15 2,809.83 2,809.83 2,809.83 2,809.83 2,018.8M
2023-08-14 2,844.01 2,844.01 2,844.01 2,844.01 1,721.1M
2023-08-11 2,907.98 2,907.98 2,907.98 2,907.98 1,499.9M
2023-08-10 2,886.18 2,886.18 2,886.18 2,886.18 1,370.1M
2023-08-09 2,872.35 2,872.35 2,872.35 2,872.35 1,990.7M
2023-08-08 2,933.64 2,933.64 2,933.64 2,933.64 1,534.6M
2023-08-07 2,947.70 2,947.70 2,947.70 2,947.70 1,913.0M
2023-08-04 2,943.96 2,943.96 2,943.96 2,943.96 1,916.7M
2023-08-03 2,903.00 2,903.00 2,903.00 2,903.00 2,119.0M
2023-08-02 3,002.31 3,002.31 3,002.31 3,002.31 2,021.0M
2023-08-01 3,037.18 3,037.18 3,037.18 3,037.18 3,002.7M
2023-07-31 3,010.40 3,010.40 3,010.40 3,010.40 2,377.5M
2023-07-28 2,904.21 2,904.21 2,904.21 2,904.21 2,145.3M
2023-07-27 2,891.24 2,891.24 2,891.24 2,891.24 1,402.6M
2023-07-26 2,871.67 2,871.67 2,871.67 2,871.67 2,468.6M
2023-07-25 2,784.13 2,784.13 2,784.13 2,784.13 1,657.1M
2023-07-24 2,777.09 2,777.09 2,777.09 2,777.09 2,892.0M
2023-07-21 2,762.29 2,762.29 2,762.29 2,762.29 1,473.8M
2023-07-20 2,766.98 2,766.98 2,766.98 2,766.98 1,656.7M
2023-07-19 2,767.63 2,767.63 2,767.63 2,767.63 2,151.0M
2023-07-18 2,845.32 2,845.32 2,845.32 2,845.32 62.1M
2023-07-17 2,848.76 2,848.76 2,848.76 2,848.76 2,112.9M
2023-07-14 2,866.55 2,866.55 2,866.55 2,866.55 2,371.8M
2023-07-13 2,790.59 2,790.59 2,790.59 2,790.59 1,623.5M
2023-07-12 2,734.34 2,734.34 2,734.34 2,734.34 1,752.9M
2023-07-11 2,707.49 2,707.49 2,707.49 2,707.49 1,563.0M
2023-07-10 2,692.77 2,692.77 2,692.77 2,692.77 2,133.9M
2023-07-07 2,674.66 2,674.66 2,674.66 2,674.66 2,906.8M
2023-07-06 2,765.56 2,765.56 2,765.56 2,765.56 2,442.3M
2023-07-05 2,800.43 2,800.43 2,800.43 2,800.43 3,402.2M
2023-07-04 2,791.67 2,791.67 2,791.67 2,791.67 1,997.4M
2023-07-03 2,732.57 2,732.57 2,732.57 2,732.57 1,502.3M
2023-06-30 2,726.68 2,726.68 2,726.68 2,726.68 1,273.5M
2023-06-29 2,763.82 2,763.82 2,763.82 2,763.82 1,419.4M
2023-06-28 2,778.00 2,778.00 2,778.00 2,778.00 1,614.3M
2023-06-27 2,717.63 2,717.63 2,717.63 2,717.63 1,752.7M
2023-06-26 2,716.65 2,716.65 2,716.65 2,716.65 1,412.7M
2023-06-23 2,774.58 2,774.58 2,774.58 2,774.58 0.0M
2023-06-21 2,825.44 2,825.44 2,825.44 2,825.44 1,685.5M
2023-06-20 2,913.48 2,913.48 2,913.48 2,913.48 1,412.1M
2023-06-19 2,927.80 2,927.80 2,927.80 2,927.80 2,776.6M
2023-06-16 2,923.72 2,923.72 2,923.72 2,923.72 2,123.4M
2023-06-15 2,852.57 2,852.57 2,852.57 2,852.57 2,232.6M
2023-06-14 2,846.58 2,846.58 2,846.58 2,846.58 2,142.2M
2023-06-13 2,819.35 2,819.35 2,819.35 2,819.35 1,432.3M
2023-06-12 2,820.92 2,820.92 2,820.92 2,820.92 1,812.8M
2023-06-09 2,805.61 2,805.61 2,805.61 2,805.61 1,930.2M
2023-06-08 2,793.73 2,793.73 2,793.73 2,793.73 1,871.9M
2023-06-07 2,795.31 2,795.31 2,795.31 2,795.31 2,012.3M
2023-06-06 2,760.12 2,760.12 2,760.12 2,760.12 1,812.2M
2023-06-05 2,752.72 2,752.72 2,752.72 2,752.72 3,366.8M
2023-06-02 2,654.11 2,654.11 2,654.11 2,654.11 2,334.4M
2023-06-01 2,617.59 2,617.59 2,617.59 2,617.59 3,777.8M
2023-05-31 2,654.43 2,654.43 2,654.43 2,654.43 2,046.6M
2023-05-30 2,675.69 2,675.69 2,675.69 2,675.69 1,852.6M
2023-05-29 2,710.68 2,710.68 2,710.68 2,710.68 88.4M
2023-05-26 2,674.64 2,674.64 2,674.64 2,674.64 2,404.4M
2023-05-25 2,734.98 2,734.98 2,734.98 2,734.98 2,150.9M
2023-05-24 2,787.46 2,787.46 2,787.46 2,787.46 1,597.4M
2023-05-23 2,840.22 2,840.22 2,840.22 2,840.22 1,469.7M
2023-05-22 2,787.33 2,787.33 2,787.33 2,787.33 1,637.3M
2023-05-19 2,824.10 2,824.10 2,824.10 2,824.10 1,897.1M
2023-05-18 2,850.66 2,850.66 2,850.66 2,850.66 2,017.6M
2023-05-17 2,896.07 2,896.07 2,896.07 2,896.07 1,561.8M
2023-05-16 2,896.92 2,896.92 2,896.92 2,896.92 2,462.9M
2023-05-15 2,815.77 2,815.77 2,815.77 2,815.77 1,973.8M
2023-05-12 2,861.14 2,861.14 2,861.14 2,861.14 1,910.8M
2023-05-11 2,827.28 2,827.28 2,827.28 2,827.28 2,510.5M
2023-05-10 2,841.14 2,841.14 2,841.14 2,841.14 3,711.4M
2023-05-09 2,908.23 2,908.23 2,908.23 2,908.23 4,237.5M
2023-05-08 2,881.96 2,881.96 2,881.96 2,881.96 3,142.4M
2023-05-05 2,852.92 2,852.92 2,852.92 2,852.92 2,864.1M
2023-05-04 2,802.74 2,802.74 2,802.74 2,802.74 1,161.0M
2023-05-03 2,826.53 2,826.53 2,826.53 2,826.53 0.0M
2023-05-02 2,865.44 2,865.44 2,865.44 2,865.44 0.0M
2023-05-01 2,866.58 2,866.58 2,866.58 2,866.58 2,275.8M
2023-04-28 2,852.82 2,852.82 2,852.82 2,852.82 1,878.9M
2023-04-27 2,827.10 2,827.10 2,827.10 2,827.10 1,629.2M
2023-04-26 2,800.72 2,800.72 2,800.72 2,800.72 1,911.5M
2023-04-25 2,872.78 2,872.78 2,872.78 2,872.78 1,966.9M
2023-04-24 2,903.84 2,903.84 2,903.84 2,903.84 2,789.8M
2023-04-21 2,950.99 2,950.99 2,950.99 2,950.99 1,889.9M
2023-04-20 2,966.41 2,966.41 2,966.41 2,966.41 1,929.3M
2023-04-19 3,012.31 3,012.31 3,012.31 3,012.31 2,312.9M
2023-04-18 3,029.37 3,029.37 3,029.37 3,029.37 2,983.5M
2023-04-17 2,963.73 2,963.73 2,963.73 2,963.73 1,975.8M
2023-04-14 2,965.11 2,965.11 2,965.11 2,965.11 2,553.4M
2023-04-13 2,931.10 2,931.10 2,931.10 2,931.10 3,092.8M
2023-04-12 3,003.69 3,003.69 3,003.69 3,003.69 3,894.7M
2023-04-11 2,992.81 2,992.80 2,992.80 2,992.81 54.6M
2023-04-10 3,005.05 3,005.05 3,005.05 3,005.05 0.0M
2023-04-07 3,005.08 3,005.08 3,005.08 3,005.08 3,343.1M
2023-04-06 2,974.17 2,974.17 2,974.17 2,974.17 55.8M
2023-04-04 3,016.51 3,016.51 3,016.51 3,016.51 2,659.5M
2023-04-03 3,043.11 3,043.11 3,043.11 3,043.11 2,612.0M
2023-03-31 3,049.12 3,049.12 3,049.12 3,049.12 2,439.8M
2023-03-30 3,016.31 3,016.31 3,016.31 3,016.31 2,250.9M
2023-03-29 2,984.43 2,984.43 2,984.43 2,984.43 1,706.3M
2023-03-28 2,895.40 2,895.40 2,895.40 2,895.40 2,154.0M
2023-03-27 2,953.32 2,953.32 2,953.32 2,953.32 1,919.2M
2023-03-24 2,971.20 2,971.20 2,971.20 2,971.20 2,500.7M
2023-03-23 2,878.60 2,878.60 2,878.60 2,878.60 2,088.3M
2023-03-22 2,870.33 2,870.33 2,870.33 2,870.33 1,699.9M
2023-03-21 2,824.49 2,824.49 2,824.49 2,824.49 2,566.7M
2023-03-20 2,881.52 2,881.52 2,881.52 2,881.52 4,534.1M
2023-03-17 2,853.34 2,853.34 2,853.34 2,853.34 2,376.5M
2023-03-16 2,854.74 2,854.74 2,854.74 2,854.74 2,290.4M
2023-03-15 2,848.07 2,848.07 2,848.07 2,848.07 2,557.3M
2023-03-14 2,870.82 2,870.82 2,870.82 2,870.82 2,677.1M
2023-03-13 2,817.60 2,817.60 2,817.60 2,817.60 3,036.8M
2023-03-10 2,863.36 2,863.36 2,863.36 2,863.36 1,924.5M
2023-03-09 2,946.74 2,946.74 2,946.74 2,946.74 2,330.3M
2023-03-08 3,007.38 3,007.38 3,007.38 3,007.38 3,165.6M
2023-03-07 3,052.14 3,052.14 3,052.14 3,052.14 2,169.5M
2023-03-06 3,064.55 3,064.55 3,064.55 3,064.55 1,963.1M
2023-03-03 3,034.69 3,034.69 3,034.69 3,034.69 1,801.4M
2023-03-02 3,020.07 3,020.07 3,020.07 3,020.07 2,833.8M
2023-03-01 2,889.14 2,889.14 2,889.14 2,889.14 2,331.8M
2023-02-28 2,907.60 2,907.60 2,907.60 2,907.60 1,776.4M
2023-02-27 2,903.11 2,903.11 2,903.11 2,903.11 1,859.5M
2023-02-24 2,983.92 2,983.92 2,983.92 2,983.92 1,419.0M
2023-02-23 2,988.91 2,988.91 2,988.91 2,988.91 1,516.9M
2023-02-22 3,013.45 3,013.45 3,013.45 3,013.45 1,808.5M
2023-02-21 3,094.16 3,094.16 3,094.16 3,094.16 1,618.2M
2023-02-20 3,071.46 3,071.46 3,071.46 3,071.46 1,541.9M
2023-02-17 3,132.96 3,132.96 3,132.96 3,132.96 1,962.5M
2023-02-16 3,113.22 3,113.22 3,113.22 3,113.22 2,084.9M
2023-02-15 3,144.78 3,144.78 3,144.78 3,144.78 1,304.2M
2023-02-14 3,161.88 3,161.88 3,161.88 3,161.88 1,679.0M
2023-02-13 3,130.46 3,130.46 3,130.46 3,130.46 1,640.6M
2023-02-10 3,222.61 3,222.61 3,222.61 3,222.61 2,152.4M
2023-02-09 3,174.03 3,174.03 3,174.03 3,174.03 1,962.2M
2023-02-08 3,205.44 3,205.44 3,205.44 3,205.44 2,182.4M
2023-02-07 3,176.13 3,176.13 3,176.13 3,176.13 2,866.4M
2023-02-06 3,249.21 3,249.21 3,249.21 3,249.21 2,434.9M
2023-02-03 3,318.00 3,318.00 3,318.00 3,318.00 2,661.0M
2023-02-02 3,357.26 3,357.25 3,357.25 3,357.26 3,066.2M
2023-02-01 3,280.83 3,280.83 3,280.83 3,280.83 3,236.0M
2023-01-31 3,304.40 3,304.40 3,304.40 3,304.40 4,195.6M
2023-01-30 3,435.94 3,435.94 3,435.94 3,435.94 2,853.8M
2023-01-27 3,423.29 3,423.29 3,423.29 3,423.29 0.0M
2023-01-26 3,326.13 3,326.13 3,326.13 3,326.13 0.0M
2023-01-20 3,239.82 3,239.82 3,239.82 3,239.82 1,382.1M
2023-01-19 3,214.65 3,214.65 3,214.65 3,214.65 2,253.8M
2023-01-18 3,232.34 3,232.34 3,232.34 3,232.34 2,097.4M
2023-01-17 3,284.32 3,284.32 3,284.32 3,284.32 2,030.9M
2023-01-16 3,298.30 3,298.30 3,298.30 3,298.30 2,061.5M
2023-01-13 3,239.09 3,239.09 3,239.09 3,239.09 2,318.4M
2023-01-12 3,246.29 3,246.29 3,246.29 3,246.29 2,690.6M
2023-01-11 3,231.06 3,231.06 3,231.06 3,231.06 2,154.5M
2023-01-10 3,216.73 3,216.73 3,216.73 3,216.73 2,302.4M
2023-01-09 3,180.81 3,180.81 3,180.81 3,180.81 2,482.2M
2023-01-06 3,201.81 3,201.81 3,201.81 3,201.81 2,487.0M
2023-01-05 3,177.77 3,177.77 3,177.77 3,177.77 2,766.2M
2023-01-04 3,013.19 3,013.19 3,013.19 3,013.19 2,218.8M
2023-01-03 2,933.75 2,933.75 2,933.75 2,933.75 0.0M
2023-01-02 2,933.80 2,933.80 2,933.80 2,933.80 1,630.7M