Nantong Guosheng Intelligence Technology Group Co Ltd (688558)

D1EL34
🏛️ 브라질 →
711.89
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 368.99 368.99 368.99 368.99 0.0M
2023-12-27 372.25 372.25 368.99 369.34 0.0M
2023-12-26 365.97 368.95 365.97 368.95 0.0M
2023-12-22 370.97 370.97 363.69 365.97 0.0M
2023-12-21 361.37 362.14 360.41 361.37 0.0M
2023-12-20 352.93 357.28 352.93 355.06 0.0M
2023-12-19 353.74 353.74 352.93 352.93 0.0M
2023-12-18 353.89 353.89 352.05 352.05 0.0M
2023-12-15 356.82 357.20 353.89 353.89 0.0M
2023-12-14 342.07 347.92 342.07 346.44 0.0M
2023-12-13 340.70 344.51 340.30 342.73 0.0M
2023-12-12 339.89 339.89 339.89 339.89 0.0M
2023-12-11 336.01 339.45 336.01 339.32 0.0M
2023-12-08 336.01 336.01 336.01 336.01 0.0M
2023-12-07 328.93 333.44 328.93 333.44 0.0M
2023-12-06 338.70 338.70 329.95 329.95 0.0M
2023-12-05 338.33 344.04 338.33 340.05 0.0M
2023-12-04 338.62 339.08 337.93 339.08 0.0M
2023-12-01 351.19 351.19 348.82 349.19 0.0M
2023-11-30 370.97 370.97 368.00 368.00 0.0M
2023-11-29 357.12 357.12 357.12 357.12 0.0M
2023-11-28 363.97 363.97 357.12 357.12 0.0M
2023-11-27 360.90 361.47 359.69 360.62 0.0M
2023-11-24 361.08 361.08 360.90 360.90 0.0M
2023-11-22 356.18 362.38 355.88 362.34 0.0M
2023-11-21 355.14 356.18 355.14 356.18 0.0M
2023-11-20 353.31 353.31 353.31 353.31 0.0M
2023-11-16 357.62 357.62 347.72 347.72 0.0M
2023-11-14 357.62 357.62 357.62 357.62 0.0M
2023-11-13 359.34 359.84 359.34 359.84 0.0M
2023-11-10 354.00 357.87 354.00 357.87 0.0M
2023-11-09 352.18 353.94 351.70 351.70 0.0M
2023-11-07 343.12 345.82 343.12 345.82 0.0M
2023-11-06 338.33 341.29 338.33 341.29 0.0M
2023-11-03 337.36 337.36 337.34 337.34 0.0M
2023-11-01 335.15 336.98 334.86 336.88 0.0M
2023-10-31 329.42 333.66 329.42 333.66 0.0M
2023-10-30 330.91 330.91 330.91 330.91 0.0M
2023-10-27 319.19 319.54 319.19 319.54 0.0M
2023-10-26 324.48 324.48 320.91 320.91 0.0M
2023-10-25 332.39 334.22 328.74 328.74 0.0M
2023-10-24 325.48 327.44 325.48 327.44 0.0M
2023-10-23 331.16 331.16 325.47 325.80 0.0M
2023-10-20 330.35 332.40 330.35 332.40 0.0M
2023-10-19 331.40 331.40 331.06 331.06 0.0M
2023-10-18 335.75 338.47 335.75 338.47 0.0M
2023-10-17 337.89 337.89 337.89 337.89 0.0M
2023-10-16 338.94 338.94 338.94 338.94 0.0M
2023-10-13 348.73 348.73 342.41 342.41 0.0M
2023-10-11 344.02 344.02 344.02 344.02 0.0M
2023-10-10 339.77 340.72 339.77 339.92 0.0M
2023-10-09 341.38 341.50 341.38 341.50 0.0M
2023-10-06 340.77 340.77 337.05 337.56 0.0M
2023-10-05 333.59 334.88 333.59 334.88 0.0M
2023-10-04 343.21 343.21 339.77 339.77 0.0M
2023-10-03 340.40 340.40 340.40 340.40 0.0M
2023-10-02 343.56 343.56 337.32 337.32 0.0M
2023-09-29 341.45 341.45 341.45 341.45 0.0M
2023-09-28 343.79 343.79 341.92 342.45 0.0M
2023-09-27 338.43 338.43 338.43 338.43 0.0M
2023-09-26 342.52 342.52 342.52 342.52 0.0M
2023-09-25 342.52 343.87 342.18 342.18 0.0M
2023-09-22 338.24 338.24 338.24 338.24 0.0M
2023-09-21 332.42 333.07 332.42 333.07 0.0M
2023-09-20 336.09 336.09 335.08 335.08 0.0M
2023-09-19 334.08 335.57 334.08 335.57 0.0M
2023-09-18 329.05 331.34 329.05 331.34 0.0M
2023-09-15 334.10 334.10 329.84 329.84 0.0M
2023-09-14 339.07 340.11 338.38 338.74 0.0M
2023-09-13 345.28 345.28 340.01 340.19 0.0M
2023-09-12 351.84 351.84 345.57 345.57 0.0M
2023-09-11 346.60 353.91 346.60 351.84 0.0M
2023-09-08 346.47 346.81 344.13 344.13 0.0M
2023-09-06 336.09 346.47 334.61 346.47 0.0M
2023-09-05 339.42 341.90 337.05 337.05 0.0M
2023-09-02 340.62 340.62 340.62 340.62 0.0M
2023-09-01 306.60 337.08 306.60 335.69 0.0M
2023-08-31 274.18 274.18 274.18 274.18 0.0M
2023-08-29 273.49 273.49 273.49 273.49 0.0M
2023-08-28 273.49 273.49 273.49 273.49 0.0M
2023-08-25 270.48 270.48 270.48 270.48 0.0M
2023-08-24 273.28 273.28 272.21 272.21 0.0M
2023-08-23 270.54 270.54 270.54 270.54 0.0M
2023-08-22 271.53 271.53 271.53 271.53 0.0M
2023-08-18 270.97 270.97 269.94 269.94 0.0M
2023-08-17 273.19 273.19 273.19 273.19 0.0M
2023-08-16 275.49 275.49 272.09 272.09 0.0M
2023-08-15 277.39 277.39 274.96 276.50 0.0M
2023-08-14 277.39 277.39 277.39 277.39 0.0M
2023-08-11 274.22 274.22 274.22 274.22 0.0M
2023-08-10 269.72 269.84 269.72 269.84 0.0M
2023-08-09 278.66 278.66 275.24 276.34 0.0M
2023-08-07 261.96 261.96 261.96 261.96 0.0M
2023-08-04 260.18 260.18 259.10 259.10 0.0M
2023-08-03 253.28 256.83 253.28 256.83 0.0M
2023-08-01 250.33 252.08 250.33 252.08 0.0M
2023-07-31 247.91 247.91 247.91 247.91 0.0M
2023-07-28 252.50 252.50 252.50 252.50 0.0M
2023-07-26 253.32 253.32 253.30 253.30 0.0M
2023-07-24 249.09 253.32 249.09 253.32 0.0M
2023-07-21 251.58 265.07 251.58 252.03 0.0M
2023-07-20 256.94 256.94 251.23 251.23 0.0M
2023-07-19 260.86 260.86 260.86 260.86 0.0M
2023-07-17 260.86 260.86 260.86 260.86 0.0M
2023-07-14 264.04 264.04 260.93 260.93 0.0M
2023-07-13 259.14 259.14 259.14 259.14 0.0M
2023-07-12 260.01 260.01 256.56 256.57 0.0M
2023-07-10 257.52 259.99 257.52 259.99 0.0M
2023-07-05 257.63 257.63 257.63 257.63 0.0M
2023-07-04 257.63 257.63 256.46 256.46 0.0M
2023-06-30 256.33 256.33 256.33 256.33 0.0M
2023-06-29 251.47 251.47 251.47 251.47 0.0M
2023-06-26 238.79 238.79 238.39 238.39 0.0M
2023-06-23 240.50 241.74 238.59 238.59 0.0M
2023-06-19 230.41 230.41 230.41 230.41 0.0M
2023-06-06 223.16 225.84 223.16 225.84 0.0M
2023-06-05 224.93 224.93 216.90 223.16 0.0M
2023-06-02 226.19 226.19 223.00 223.00 0.0M
2023-06-01 220.65 223.50 220.65 222.26 0.0M
2023-05-31 225.37 227.77 224.16 227.77 0.0M
2023-05-26 233.77 235.83 233.77 235.83 0.0M
2023-05-23 227.66 227.66 227.66 227.66 0.0M
2023-05-19 230.46 230.46 230.46 230.46 0.0M
2023-05-16 219.08 219.08 219.08 219.08 0.0M
2023-05-12 215.75 215.75 215.75 215.75 0.0M
2023-05-11 221.09 221.09 219.10 219.10 0.0M
2023-05-10 226.91 226.91 226.91 226.91 0.0M
2023-05-09 224.56 224.56 224.56 224.56 0.0M
2023-05-08 223.26 224.62 223.26 224.62 0.0M
2023-05-04 220.19 220.19 216.48 216.48 0.0M
2023-05-03 213.31 220.86 213.31 220.59 0.0M
2023-05-02 217.71 217.71 217.61 217.61 0.0M
2023-04-14 191.85 191.85 191.85 191.85 0.0M
2023-03-27 195.83 195.83 191.84 191.84 0.0M
2023-03-23 195.83 195.83 195.83 195.83 0.0M
2023-03-20 191.50 195.83 191.50 195.83 0.0M
2023-03-17 190.95 190.95 190.95 190.95 0.0M
2023-03-15 195.68 195.68 195.68 195.68 0.0M
2023-03-14 189.09 192.88 189.09 192.07 0.0M
2023-03-10 189.09 189.09 189.09 189.09 0.0M
2023-03-08 194.04 194.04 194.04 194.04 0.0M
2023-03-07 192.90 192.90 192.90 192.90 0.0M
2023-03-03 206.25 207.46 206.25 207.46 0.0M
2023-03-01 206.11 206.11 203.87 204.02 0.0M
2023-02-28 205.70 206.11 205.70 206.11 0.0M
2023-02-27 208.67 208.67 207.63 207.63 0.0M
2023-02-24 208.40 210.72 208.40 210.43 0.0M
2023-02-17 221.40 221.40 215.21 215.21 0.0M
2023-02-16 220.86 221.24 220.26 220.26 0.0M
2023-02-15 216.84 217.89 216.77 217.77 0.0M
2023-02-14 217.32 218.31 217.09 217.09 0.0M
2023-02-08 213.01 213.01 212.63 212.63 0.0M
2023-02-06 216.17 216.76 205.25 205.39 0.0M
2023-02-03 210.30 213.07 210.30 212.35 0.0M
2023-02-02 203.15 206.23 203.13 206.23 0.0M
2023-02-01 200.83 203.15 200.83 203.15 0.0M
2023-01-31 197.33 197.33 197.33 197.33 0.0M
2023-01-30 199.01 199.32 198.95 198.95 0.0M
2023-01-27 202.96 202.96 202.96 202.96 0.0M
2023-01-24 204.59 205.37 203.37 203.37 0.0M
2023-01-23 196.99 196.99 196.99 196.99 0.0M
2023-01-17 195.90 196.96 195.90 196.96 0.0M
2023-01-16 196.87 196.87 196.87 196.87 0.0M
2023-01-11 205.72 205.72 204.84 204.84 0.0M
2023-01-10 213.72 213.72 213.72 213.72 0.0M
2023-01-09 211.14 211.14 211.14 211.14 0.0M
2023-01-03 210.64 210.64 210.64 210.64 0.0M