가이아코퍼레이션 (296520)

688472
🏛️ 중국 →
12.55
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 12.90 12.98 12.62 12.63 33.9M
2023-12-28 11.77 13.20 11.72 12.95 67.4M
2023-12-27 11.88 11.95 11.67 11.74 14.4M
2023-12-26 11.80 12.05 11.75 11.92 17.8M
2023-12-25 11.98 12.07 11.78 11.91 21.3M
2023-12-22 11.66 12.35 11.57 11.99 46.4M
2023-12-21 11.19 11.86 11.13 11.70 35.4M
2023-12-20 11.29 11.37 11.20 11.22 11.6M
2023-12-19 11.12 11.42 11.05 11.26 16.0M
2023-12-18 11.35 11.40 11.10 11.12 13.8M
2023-12-15 11.34 11.63 11.30 11.38 22.4M
2023-12-14 11.40 11.50 11.23 11.24 13.7M
2023-12-13 11.46 11.48 11.23 11.23 16.5M
2023-12-12 11.65 11.67 11.41 11.49 23.6M
2023-12-11 11.56 11.75 11.40 11.75 28.0M
2023-12-08 11.65 11.95 11.63 11.70 24.8M
2023-12-07 11.70 11.70 11.44 11.62 18.0M
2023-12-06 11.48 11.88 11.42 11.71 25.2M
2023-12-05 11.45 11.74 11.43 11.47 21.5M
2023-12-04 11.76 11.78 11.44 11.45 24.0M
2023-12-01 11.88 11.94 11.66 11.72 24.5M
2023-11-30 12.31 12.38 11.76 11.87 32.9M
2023-11-29 12.86 12.86 12.28 12.33 30.7M
2023-11-28 12.85 12.94 12.73 12.82 18.1M
2023-11-27 13.21 13.23 12.88 12.93 19.0M
2023-11-24 13.35 13.35 13.11 13.23 9.7M
2023-11-23 13.34 13.45 13.20 13.39 12.7M
2023-11-22 13.64 13.64 13.26 13.27 17.6M
2023-11-21 13.82 13.99 13.58 13.65 16.0M
2023-11-20 13.98 13.99 13.70 13.83 18.3M
2023-11-17 13.94 14.14 13.81 13.95 16.4M
2023-11-16 14.80 14.80 13.92 13.92 39.9M
2023-11-15 15.38 15.60 14.85 14.95 34.3M
2023-11-14 15.10 15.47 14.71 14.95 28.6M
2023-11-13 15.20 15.34 14.80 15.14 27.9M
2023-11-10 15.01 15.14 14.66 14.91 28.2M
2023-11-09 13.92 15.64 13.92 15.24 70.4M
2023-11-08 13.49 14.09 13.41 13.97 28.1M
2023-11-07 13.54 13.65 13.40 13.50 12.3M
2023-11-06 13.31 13.95 13.31 13.66 19.7M
2023-11-03 12.84 13.50 12.83 13.26 26.0M
2023-11-02 12.91 13.04 12.66 12.68 10.1M
2023-11-01 13.05 13.16 12.91 12.93 12.1M
2023-10-31 13.37 13.41 12.93 13.02 16.0M
2023-10-30 12.90 13.48 12.70 13.38 26.3M
2023-10-27 12.35 13.15 12.21 13.00 27.7M
2023-10-26 12.47 12.48 12.20 12.46 14.2M
2023-10-25 12.71 12.82 12.54 12.60 10.4M
2023-10-24 12.53 12.67 12.30 12.59 10.6M
2023-10-23 12.80 12.83 12.33 12.39 14.4M
2023-10-20 12.82 13.19 12.79 12.93 15.8M
2023-10-19 12.77 12.96 12.71 12.88 15.1M
2023-10-18 13.04 13.18 12.75 12.80 14.7M
2023-10-17 13.18 13.29 13.00 13.13 13.4M
2023-10-16 13.41 13.47 13.06 13.15 12.7M
2023-10-13 13.90 13.92 13.30 13.42 23.5M
2023-10-12 13.85 14.13 13.56 13.95 21.0M
2023-10-11 13.77 14.19 13.63 13.72 18.1M
2023-10-10 13.87 14.04 13.48 13.56 17.0M
2023-10-09 13.97 14.21 13.81 13.85 19.4M
2023-09-28 14.14 14.64 13.91 14.22 38.4M
2023-09-27 12.95 14.25 12.95 14.00 54.1M
2023-09-26 13.04 13.23 12.96 13.00 13.2M
2023-09-25 13.19 13.20 12.88 13.03 19.1M
2023-09-22 13.10 13.29 13.07 13.28 16.6M
2023-09-21 13.15 13.26 13.06 13.14 8.8M
2023-09-20 13.39 13.50 13.14 13.17 13.5M
2023-09-19 13.79 13.86 13.34 13.42 19.3M
2023-09-18 13.99 14.18 13.79 13.82 15.8M
2023-09-15 14.31 14.34 13.96 14.01 13.7M
2023-09-14 14.11 14.35 14.11 14.24 10.4M
2023-09-13 14.22 14.35 14.02 14.23 11.5M
2023-09-12 14.20 14.32 14.09 14.23 10.3M
2023-09-11 14.16 14.38 13.92 14.23 12.5M
2023-09-08 14.05 14.22 13.99 14.16 11.0M
2023-09-07 14.74 14.74 14.08 14.08 22.9M
2023-09-06 14.99 15.10 14.56 14.73 25.8M
2023-09-05 15.14 15.56 14.76 15.18 27.6M
2023-09-04 15.27 15.33 14.92 15.20 13.9M
2023-09-01 15.45 15.59 15.11 15.19 17.4M
2023-08-31 15.67 15.80 15.37 15.40 18.5M
2023-08-30 15.80 15.98 15.41 15.77 29.9M
2023-08-29 14.91 15.75 14.91 15.60 42.7M
2023-08-28 15.27 15.85 14.73 14.92 49.5M
2023-08-25 14.18 14.59 14.01 14.16 20.0M
2023-08-24 13.87 14.97 13.80 14.34 34.1M
2023-08-23 14.58 14.67 13.75 13.77 34.8M
2023-08-22 14.95 15.19 14.20 14.58 26.7M
2023-08-21 15.80 16.01 14.80 15.03 31.7M
2023-08-18 16.11 16.43 15.80 15.90 22.4M
2023-08-17 15.58 16.16 15.30 16.06 17.8M
2023-08-16 15.50 15.99 15.47 15.57 17.7M
2023-08-15 16.41 16.44 15.41 15.66 26.5M
2023-08-14 16.07 16.59 15.83 16.29 19.6M
2023-08-11 16.55 16.70 16.14 16.22 27.0M
2023-08-10 15.84 17.20 15.84 16.68 50.8M
2023-08-09 15.45 16.03 15.11 15.89 32.2M
2023-08-08 15.34 15.79 15.23 15.31 14.2M
2023-08-07 15.48 15.57 15.21 15.24 12.1M
2023-08-04 15.43 15.63 15.16 15.48 27.8M
2023-08-03 15.20 15.79 15.20 15.54 24.7M
2023-08-02 15.20 15.54 15.14 15.24 12.5M
2023-08-01 15.63 15.63 15.10 15.27 21.1M
2023-07-31 16.00 16.00 15.51 15.70 30.2M
2023-07-28 15.49 16.28 15.32 16.06 30.3M
2023-07-27 15.55 16.04 15.46 15.59 19.4M
2023-07-26 15.34 16.10 15.16 15.70 30.8M
2023-07-25 15.27 15.77 15.24 15.44 27.0M
2023-07-24 15.46 15.61 15.01 15.02 20.0M
2023-07-21 15.72 15.92 15.49 15.50 16.9M
2023-07-20 16.25 16.46 15.64 15.80 26.1M
2023-07-19 16.04 16.24 15.92 16.14 15.3M
2023-07-18 16.26 16.39 15.88 16.15 19.7M
2023-07-17 16.48 16.69 16.07 16.15 20.4M
2023-07-14 17.01 17.05 16.25 16.37 34.8M
2023-07-13 16.77 17.49 16.77 17.02 32.4M
2023-07-12 17.24 17.26 15.93 16.76 43.6M
2023-07-11 16.87 17.21 16.70 17.15 40.0M
2023-07-10 16.07 17.39 15.88 17.00 47.9M
2023-07-07 16.80 16.83 15.71 15.93 34.7M
2023-07-06 16.72 17.07 16.40 16.94 24.8M
2023-07-05 17.72 17.80 16.58 16.80 48.5M
2023-07-04 18.35 18.65 17.48 17.67 49.5M
2023-07-03 18.65 18.86 17.94 18.42 30.7M
2023-06-30 18.58 18.98 18.10 18.36 46.6M
2023-06-29 19.32 19.40 18.41 18.74 52.5M
2023-06-28 19.14 19.58 18.73 19.37 54.0M
2023-06-27 18.82 20.79 18.82 19.27 75.8M
2023-06-26 18.61 19.46 17.40 19.03 70.5M
2023-06-21 18.77 19.55 18.60 18.81 65.4M
2023-06-20 18.52 20.56 18.06 19.05 115.5M
2023-06-19 20.25 20.25 17.88 19.00 131.3M
2023-06-16 16.55 19.68 16.46 19.68 110.7M
2023-06-15 15.10 16.85 14.70 16.40 116.1M
2023-06-14 14.67 15.56 14.64 15.19 86.7M
2023-06-13 14.35 15.67 14.35 14.80 133.2M
2023-06-12 12.98 15.13 12.81 14.67 208.8M
2023-06-09 12.90 13.60 11.96 13.05 283.2M