Nantong Guosheng Intelligence Technology Group Co Ltd (688558)

D1EL34
🏛️ 브라질 →
697.81
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
2025-09-26 685.85 697.81 685.42 697.81 0.0M
2025-09-25 697.86 702.82 684.50 702.82 0.0M
2025-09-24 714.66 714.66 705.02 705.02 0.0M
2025-09-23 726.00 726.00 708.47 708.47 0.0M
2025-09-22 701.11 732.52 701.11 724.12 0.0M
2025-09-19 670.03 710.50 670.03 709.80 0.0M
2025-09-18 707.07 707.50 699.00 700.13 0.0M
2025-09-17 688.00 704.50 685.23 690.06 0.0M
2025-09-16 674.73 678.71 674.73 678.71 0.0M
2025-09-15 670.00 680.61 669.27 679.35 0.0M
2025-09-12 680.00 683.48 670.00 670.00 0.0M
2025-09-11 687.69 691.20 679.59 679.86 0.0M
2025-09-10 675.01 682.60 670.00 676.00 0.0M
2025-09-09 664.21 664.21 642.60 656.60 0.0M
2025-09-08 672.00 674.52 667.52 668.36 0.0M
2025-09-05 688.52 688.52 669.52 679.61 0.0M
2025-09-04 672.02 693.00 672.02 692.13 0.0M
2025-09-03 663.41 677.18 663.41 675.00 0.0M
2025-09-02 653.00 663.41 644.19 663.41 0.0M
2025-09-01 660.00 660.00 646.00 657.92 0.0M
2025-08-29 694.99 694.99 649.90 660.00 0.0M
2025-08-28 726.74 727.95 718.55 725.35 0.0M
2025-08-27 713.00 716.93 713.00 716.93 0.0M
2025-08-26 711.00 715.00 709.10 709.10 0.0M
2025-08-25 718.39 718.39 707.54 710.51 0.0M
2025-08-22 698.50 713.04 698.50 711.27 0.0M
2025-08-21 706.00 712.00 701.00 701.00 0.0M
2025-08-20 728.19 728.19 695.50 701.75 0.0M
2025-08-19 754.00 754.00 739.06 742.50 0.0M
2025-08-18 755.73 755.73 749.58 751.49 0.0M
2025-08-15 755.36 755.50 745.00 748.25 0.0M
2025-08-14 739.75 751.75 739.75 751.75 0.0M
2025-08-13 738.11 749.25 736.01 736.01 0.0M
2025-08-12 750.00 765.06 750.00 762.25 0.0M
2025-08-11 752.50 765.00 752.25 752.25 0.0M
2025-08-08 730.00 750.00 730.00 746.50 0.0M
2025-08-07 714.78 725.00 714.78 725.00 0.0M
2025-08-06 705.00 705.00 689.75 698.00 0.0M
2025-08-05 714.89 721.99 700.00 717.75 0.0M
2025-08-04 714.00 718.75 709.05 718.75 0.0M
2025-08-01 741.24 741.24 693.65 702.00 0.0M
2025-07-31 762.00 762.00 742.75 742.75 0.0M
2025-07-30 760.00 760.00 740.75 740.75 0.0M
2025-07-29 750.00 754.75 740.76 744.75 0.0M
2025-07-28 734.19 746.48 734.19 746.48 0.0M
2025-07-25 714.00 733.20 714.00 730.50 0.0M
2025-07-24 705.25 712.00 705.25 710.50 0.0M
2025-07-23 708.75 708.75 699.00 702.75 0.0M
2025-07-22 711.00 711.00 694.00 705.73 0.0M
2025-07-21 718.00 721.54 677.00 698.00 0.0M
2025-07-18 692.80 761.59 692.80 732.19 0.0M
2025-07-17 690.17 690.17 678.47 683.76 0.0M
2025-07-16 691.32 691.32 672.39 678.93 0.0M
2025-07-15 708.53 710.55 695.99 698.78 0.0M
2025-07-14 691.10 701.07 686.36 701.07 0.0M
2025-07-11 708.90 710.50 704.09 710.50 0.0M
2025-07-10 705.00 711.88 703.00 709.00 0.0M
2025-07-09 684.17 695.00 684.17 695.00 0.0M
2025-07-08 685.50 685.50 672.74 674.75 0.0M
2025-07-07 681.88 691.00 679.50 681.50 0.0M
2025-07-04 681.05 684.44 671.00 683.40 0.0M
2025-07-03 669.00 683.75 669.00 673.40 0.0M
2025-07-02 658.60 672.75 658.60 669.00 0.0M
2025-07-01 668.25 669.75 659.25 669.50 0.0M
2025-06-30 680.25 680.25 668.25 668.25 0.0M
2025-06-27 683.98 684.50 675.00 676.25 0.0M
2025-06-26 690.00 698.75 685.00 698.75 0.0M
2025-06-25 674.00 677.00 669.75 669.75 0.0M
2025-06-24 665.80 667.50 661.50 667.50 0.0M
2025-06-23 655.78 655.78 643.50 649.25 0.0M
2025-06-20 648.00 658.00 647.12 657.92 0.0M
2025-06-18 640.00 649.88 627.60 627.60 0.0M
2025-06-17 629.23 642.02 620.00 636.00 0.0M
2025-06-16 622.00 623.00 620.75 623.00 0.0M
2025-06-13 616.50 616.50 608.93 609.50 0.0M
2025-06-12 614.75 627.00 614.75 627.00 0.0M
2025-06-11 625.21 627.00 616.06 617.50 0.0M
2025-06-10 638.25 638.25 625.21 625.21 0.0M
2025-06-09 639.00 649.67 638.25 638.25 0.0M
2025-06-06 642.00 645.32 633.50 633.50 0.0M
2025-06-05 632.00 637.75 624.29 624.29 0.0M
2025-06-04 633.00 637.78 630.00 635.50 0.0M
2025-06-03 620.05 632.98 620.05 630.25 0.0M
2025-06-02 636.50 636.50 604.50 614.25 0.0M
2025-05-30 639.50 662.75 628.75 636.50 0.0M
2025-05-29 655.75 655.75 632.75 644.75 0.0M
2025-05-28 638.69 653.00 638.69 649.00 0.0M
2025-05-27 649.01 650.25 642.50 643.75 0.0M
2025-05-26 610.00 637.00 610.00 637.00 0.0M
2025-05-23 641.86 641.86 621.75 633.00 0.0M
2025-05-22 633.00 635.50 627.79 635.50 0.0M
2025-05-21 640.25 654.05 637.25 637.25 0.0M
2025-05-20 648.25 652.50 642.75 648.25 0.0M
2025-05-19 637.25 650.01 637.25 645.25 0.0M
2025-05-16 638.88 648.66 638.88 648.00 0.0M
2025-05-15 617.25 630.50 613.66 630.50 0.0M
2025-05-14 615.27 624.27 615.27 623.40 0.0M
2025-05-13 584.53 607.00 584.53 606.25 0.0M
2025-05-12 570.02 590.00 569.52 587.14 0.0M
2025-05-09 549.95 549.95 541.47 543.00 0.0M
2025-05-08 554.64 554.64 543.22 546.00 0.0M
2025-05-07 540.82 549.98 539.37 549.98 0.0M
2025-05-06 536.00 540.84 532.59 540.84 0.0M
2025-05-05 539.00 541.00 535.29 539.00 0.0M
2025-05-02 534.99 537.99 531.50 534.00 0.0M
2025-04-30 498.98 548.21 494.00 548.21 0.0M
2025-04-29 528.47 532.51 527.43 531.55 0.0M
2025-04-28 539.00 540.46 528.85 532.29 0.0M
2025-04-25 538.00 539.74 536.14 538.10 0.0M
2025-04-24 514.25 539.00 513.75 539.00 0.0M
2025-04-23 516.87 519.47 506.83 509.46 0.0M
2025-04-22 480.75 484.00 476.50 479.44 0.0M
2025-04-17 495.39 495.39 483.98 492.80 0.0M
2025-04-16 503.64 504.05 477.86 478.35 0.0M
2025-04-15 500.41 501.61 496.63 499.44 0.0M
2025-04-14 517.68 520.83 493.69 497.50 0.0M
2025-04-11 463.74 482.64 463.74 480.84 0.0M
2025-04-10 465.92 475.66 452.48 456.96 0.0M
2025-04-09 441.00 497.07 432.30 491.99 0.0M
2025-04-08 457.69 466.95 420.01 420.01 0.0M
2025-04-07 417.00 446.65 397.16 437.80 0.0M
2025-04-04 429.99 429.99 405.50 419.22 0.0M
2025-04-03 486.97 486.97 431.78 431.78 0.0M
2025-04-02 510.10 542.06 510.10 541.57 0.0M
2025-04-01 519.81 527.42 514.07 519.88 0.0M
2025-03-31 523.23 523.23 510.66 518.80 0.0M
2025-03-28 555.00 555.00 527.63 531.08 0.0M
2025-03-27 547.24 564.26 540.25 564.26 0.0M
2025-03-26 569.64 569.64 549.34 553.38 0.0M
2025-03-25 569.39 569.39 564.00 564.00 0.0M
2025-03-24 574.96 578.98 571.05 575.32 0.0M
2025-03-21 557.02 559.64 552.55 552.55 0.0M
2025-03-20 564.27 574.89 564.27 567.17 0.0M
2025-03-19 554.25 563.94 554.25 558.19 0.0M
2025-03-18 547.78 550.28 540.27 550.28 0.0M
2025-03-17 555.50 561.00 548.76 558.47 0.0M
2025-03-14 539.56 556.24 539.56 552.46 0.0M
2025-03-13 548.61 548.61 533.73 534.67 0.0M
2025-03-12 550.02 556.44 548.27 548.69 0.0M
2025-03-11 535.14 539.20 528.65 532.01 0.0M
2025-03-10 517.11 527.44 516.24 526.00 0.0M
2025-03-07 537.99 537.99 512.00 527.62 0.0M
2025-03-06 547.37 549.98 535.00 537.99 0.0M
2025-03-05 579.27 579.27 552.98 577.93 0.0M
2025-02-28 599.00 602.99 580.00 602.99 0.0M
2025-02-27 688.75 688.75 630.00 630.00 0.0M
2025-02-26 643.25 675.25 643.25 675.25 0.0M
2025-02-25 636.00 639.25 635.88 639.25 0.0M
2025-02-24 673.27 673.27 641.36 658.17 0.0M
2025-02-21 684.69 693.80 673.28 673.28 0.0M
2025-02-20 686.50 686.50 676.25 681.60 0.0M
2025-02-19 691.56 698.02 681.53 690.69 0.0M
2025-02-18 663.43 685.94 663.43 680.96 0.0M
2025-02-17 642.52 663.20 642.52 644.00 0.0M
2025-02-14 641.23 665.89 626.81 652.66 0.0M
2025-02-13 650.04 650.04 630.00 634.88 0.0M
2025-02-12 644.35 654.81 632.00 650.04 0.0M
2025-02-11 645.00 645.00 637.88 641.00 0.0M
2025-02-10 617.00 652.00 617.00 649.63 0.0M
2025-02-07 612.50 624.46 611.25 613.75 0.0M
2025-02-06 606.25 619.59 605.80 605.80 0.0M
2025-02-05 579.19 610.04 579.19 610.04 0.0M
2025-02-04 587.75 591.00 583.53 591.00 0.0M
2025-02-03 590.99 590.99 580.00 580.82 0.0M
2025-01-31 621.00 622.67 605.53 605.82 0.0M
2025-01-30 613.91 617.68 612.36 617.00 0.0M
2025-01-29 597.25 630.00 597.25 630.00 0.0M
2025-01-28 623.00 623.00 590.97 597.25 0.0M
2025-01-27 639.00 639.00 592.68 638.98 0.0M
2025-01-24 677.30 682.00 669.63 669.64 0.0M
2025-01-23 673.25 679.74 669.87 675.97 0.0M
2025-01-22 699.00 711.93 685.00 685.58 0.0M
2025-01-21 669.99 735.84 655.50 735.84 0.0M
2025-01-20 657.12 676.06 656.52 658.11 0.0M
2025-01-17 648.54 692.01 648.54 665.23 0.0M
2025-01-16 659.11 668.88 656.18 667.29 0.0M
2025-01-15 662.10 674.07 652.20 653.48 0.0M
2025-01-14 673.00 681.00 650.00 655.46 0.0M
2025-01-13 681.00 688.00 660.00 669.70 0.0M
2025-01-10 721.00 721.54 707.68 714.00 0.0M
2025-01-09 716.24 733.67 700.00 700.00 0.0M
2025-01-08 738.91 738.91 726.60 729.50 0.0M
2025-01-07 765.01 765.01 738.91 738.91 0.0M
2025-01-06 747.00 764.28 745.00 764.28 0.0M
2025-01-03 739.54 748.52 730.96 748.52 0.0M
2025-01-02 721.66 723.07 712.01 718.76 0.0M