Gdh Supertime Group Co Ltd (001338)

001338
🏛️ 중국 →
11.30
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 11.49 11.49 11.39 11.41 418.5K
09:35 11.40 11.42 11.38 11.39 211.2K
09:40 11.39 11.43 11.38 11.41 125.0K
09:45 11.41 11.41 11.39 11.40 166.1K
09:50 11.40 11.40 11.36 11.37 211.9K
09:55 11.37 11.39 11.36 11.36 132.7K
10:00 11.36 11.36 11.33 11.35 171.7K
10:05 11.35 11.39 11.35 11.37 73.0K
10:10 11.36 11.36 11.34 11.35 132.4K
10:15 11.35 11.36 11.34 11.35 48.3K
10:20 11.36 11.36 11.34 11.34 30.8K
10:25 11.35 11.35 11.33 11.34 135.1K
10:30 11.34 11.37 11.34 11.37 125.6K
10:35 11.37 11.37 11.36 11.36 39.3K
10:40 11.36 11.36 11.35 11.35 27.2K
10:45 11.35 11.36 11.34 11.34 29.3K
10:50 11.34 11.35 11.33 11.34 85.3K
10:55 11.33 11.33 11.32 11.32 112.8K
11:00 11.33 11.33 11.32 11.32 56.0K
11:05 11.32 11.33 11.31 11.31 86.3K
11:10 11.31 11.31 11.30 11.31 110.8K
11:15 11.31 11.32 11.30 11.31 19.1K
11:20 11.31 11.32 11.31 11.32 27.7K
11:25 11.32 11.32 11.29 11.30 169.0K
13:00 11.31 11.32 11.30 11.30 50.2K
13:05 11.31 11.33 11.30 11.33 23.7K
13:10 11.32 11.33 11.31 11.31 67.8K
13:15 11.32 11.32 11.31 11.31 57.8K
13:20 11.31 11.31 11.29 11.30 125.6K
13:25 11.30 11.30 11.29 11.30 54.1K
13:30 11.29 11.30 11.27 11.28 186.6K
13:35 11.28 11.28 11.25 11.27 188.9K
13:40 11.27 11.28 11.26 11.26 73.1K
13:45 11.26 11.27 11.23 11.23 192.6K
13:50 11.25 11.25 11.24 11.25 50.2K
13:55 11.25 11.25 11.23 11.24 92.2K
14:00 11.24 11.25 11.23 11.24 40.9K
14:05 11.24 11.24 11.22 11.23 323.4K
14:10 11.23 11.23 11.20 11.22 152.5K
14:15 11.21 11.22 11.21 11.22 54.3K
14:20 11.23 11.24 11.22 11.24 69.7K
14:25 11.23 11.24 11.23 11.23 47.8K
14:30 11.23 11.26 11.23 11.26 59.0K
14:35 11.26 11.28 11.25 11.26 56.5K
14:40 11.25 11.26 11.25 11.25 95.1K
14:45 11.25 11.25 11.23 11.25 113.6K
14:50 11.24 11.25 11.23 11.24 158.0K
14:55 11.23 11.25 11.23 11.25 92.5K
15:40 11.26 11.26 11.26 11.26 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 11.39 11.41 11.24 11.30 3.6M
2025-09-26 11.20 11.45 11.18 11.42 5.5M
2025-09-25 11.35 11.35 11.20 11.20 3.0M
2025-09-24 11.30 11.36 11.21 11.35 3.2M
2025-09-23 11.29 11.33 11.00 11.33 5.6M
2025-09-22 11.48 11.49 11.20 11.26 5.2M
2025-09-19 11.43 11.53 11.38 11.49 4.5M
2025-09-18 11.60 11.63 11.40 11.43 6.5M
2025-09-17 11.66 11.68 11.59 11.62 4.3M
2025-09-16 11.65 11.69 11.56 11.68 4.2M
2025-09-15 11.73 11.79 11.58 11.67 4.2M
2025-09-12 11.82 11.88 11.73 11.73 4.8M
2025-09-11 11.74 11.83 11.71 11.83 4.6M
2025-09-10 11.79 11.79 11.71 11.77 3.1M
2025-09-09 11.81 11.87 11.72 11.80 4.1M
2025-09-08 11.70 11.85 11.68 11.84 5.3M
2025-09-05 11.66 11.71 11.50 11.70 6.8M
2025-09-04 11.60 11.73 11.55 11.66 5.8M
2025-09-03 11.89 11.92 11.57 11.61 6.8M
2025-09-02 11.98 12.04 11.78 11.88 7.4M
2025-09-01 12.02 12.13 11.93 12.02 7.8M
2025-08-29 11.97 12.23 11.95 12.07 8.9M
2025-08-28 12.04 12.14 11.74 12.01 11.0M
2025-08-27 12.41 12.44 12.03 12.04 15.3M
2025-08-26 12.23 12.47 12.18 12.40 18.1M
2025-08-25 12.10 12.21 12.01 12.19 11.7M
2025-08-22 12.08 12.13 12.00 12.11 9.4M
2025-08-21 12.24 12.25 12.06 12.11 10.9M
2025-08-20 11.97 12.25 11.93 12.24 18.4M
2025-08-19 11.80 11.99 11.80 11.98 11.1M
2025-08-18 11.77 11.83 11.75 11.80 6.3M
2025-08-15 11.73 11.77 11.69 11.77 6.0M
2025-08-14 11.87 11.88 11.72 11.73 5.8M
2025-08-13 11.89 11.92 11.82 11.85 5.8M
2025-08-12 11.86 11.93 11.84 11.89 6.0M
2025-08-11 11.80 11.88 11.77 11.86 5.4M
2025-08-08 11.82 11.83 11.74 11.80 4.3M
2025-08-07 11.80 11.83 11.75 11.78 3.7M
2025-08-06 11.82 11.82 11.71 11.80 4.6M
2025-08-05 11.76 11.82 11.75 11.81 4.3M
2025-08-04 11.70 11.75 11.61 11.75 3.9M
2025-08-01 11.65 11.71 11.62 11.70 4.2M
2025-07-31 11.88 11.88 11.61 11.63 8.1M
2025-07-30 11.86 11.92 11.78 11.86 6.5M
2025-07-29 11.96 11.96 11.75 11.83 8.1M
2025-07-28 11.99 12.02 11.91 11.93 6.3M
2025-07-25 12.00 12.04 11.95 11.96 6.2M
2025-07-24 11.90 12.01 11.89 12.01 7.8M
2025-07-23 12.05 12.09 11.90 11.91 9.1M
2025-07-22 12.01 12.07 11.91 12.07 9.6M
2025-07-21 11.94 12.02 11.93 12.01 7.1M
2025-07-18 12.08 12.08 11.92 11.99 8.6M
2025-07-17 12.08 12.17 12.03 12.05 9.2M
2025-07-16 12.10 12.18 12.04 12.12 7.0M
2025-07-15 12.27 12.27 12.01 12.09 11.1M
2025-07-14 11.87 12.21 11.87 12.17 15.8M
2025-07-11 11.93 11.95 11.85 11.90 7.7M
2025-07-10 11.94 12.02 11.85 11.93 8.3M
2025-07-09 11.97 12.06 11.90 11.93 10.9M
2025-07-08 11.87 11.98 11.86 11.96 7.7M
2025-07-07 11.82 11.93 11.78 11.90 5.9M
2025-07-04 11.88 11.99 11.76 11.82 9.4M
2025-07-03 11.83 12.01 11.81 11.93 11.0M
2025-07-02 11.82 11.90 11.77 11.83 6.9M
2025-07-01 11.92 11.93 11.77 11.87 7.2M
2025-06-30 11.78 11.96 11.75 11.92 10.0M
2025-06-27 11.75 11.85 11.74 11.79 6.1M
2025-06-26 11.80 11.88 11.73 11.76 9.3M
2025-06-25 11.86 11.87 11.72 11.85 9.3M
2025-06-24 11.78 11.86 11.70 11.85 8.8M
2025-06-23 11.55 11.76 11.50 11.71 8.4M
2025-06-20 11.59 11.77 11.57 11.64 9.1M
2025-06-19 11.88 11.91 11.53 11.59 11.6M
2025-06-18 12.35 12.41 12.13 12.15 11.7M
2025-06-17 12.32 12.36 12.19 12.28 9.4M
2025-06-16 12.26 12.32 12.18 12.32 9.6M
2025-06-13 12.56 12.64 12.18 12.19 21.7M
2025-06-12 12.58 12.77 12.54 12.62 17.3M
2025-06-11 12.58 12.68 12.56 12.64 18.1M
2025-06-10 12.78 12.84 12.45 12.61 28.3M
2025-06-09 12.91 12.99 12.62 12.74 37.1M
2025-06-06 13.18 13.55 12.76 12.78 60.3M
2025-06-05 13.83 14.39 13.16 13.29 95.8M
2025-06-04 11.83 13.08 11.83 13.08 47.7M
2025-06-03 11.55 11.94 11.47 11.89 15.9M
2025-05-30 11.54 11.66 11.46 11.57 8.7M
2025-05-29 11.55 11.64 11.47 11.55 8.4M
2025-05-28 11.33 11.78 11.26 11.59 14.9M
2025-05-27 11.19 11.33 11.17 11.31 5.7M
2025-05-26 11.11 11.31 11.11 11.17 4.9M
2025-05-23 11.32 11.41 11.12 11.12 7.2M
2025-05-22 11.47 11.54 11.32 11.33 6.5M
2025-05-21 11.58 11.66 11.48 11.55 6.1M
2025-05-20 11.59 11.73 11.50 11.63 9.4M
2025-05-19 11.31 11.60 11.26 11.58 10.5M
2025-05-16 11.47 11.50 11.31 11.34 6.8M
2025-05-15 11.33 11.64 11.26 11.47 12.9M
2025-05-14 11.47 11.51 11.22 11.33 9.9M
2025-05-13 11.52 11.57 11.42 11.51 7.0M
2025-05-12 11.52 11.58 11.40 11.44 9.3M
2025-05-09 11.63 11.69 11.48 11.51 8.5M
2025-05-08 11.67 11.74 11.53 11.63 11.1M
2025-05-07 11.62 12.15 11.62 11.76 21.8M
2025-05-06 11.51 11.69 11.41 11.57 14.3M
2025-04-30 11.81 12.05 11.43 11.44 18.2M
2025-04-29 11.93 12.15 11.83 11.85 11.8M
2025-04-28 12.26 12.31 11.95 11.95 19.2M
2025-04-25 12.11 12.57 12.11 12.44 24.3M
2025-04-24 11.75 12.65 11.68 12.24 27.9M
2025-04-23 12.03 12.05 11.79 11.80 13.0M
2025-04-22 11.96 12.09 11.95 12.02 11.3M
2025-04-21 11.77 12.05 11.76 12.04 12.0M
2025-04-18 11.99 12.07 11.70 11.80 13.2M
2025-04-17 11.73 12.20 11.63 12.08 23.1M
2025-04-16 11.71 11.89 11.52 11.79 13.5M
2025-04-15 11.68 12.01 11.55 11.82 18.4M
2025-04-14 11.73 11.79 11.61 11.67 16.3M
2025-04-11 11.54 11.92 11.33 11.77 21.7M
2025-04-10 11.37 11.66 11.25 11.55 17.1M
2025-04-09 10.88 11.36 10.51 11.30 16.3M
2025-04-08 10.56 11.05 10.55 11.03 15.2M
2025-04-07 11.30 11.42 10.57 10.57 11.8M
2025-04-03 11.47 11.83 11.44 11.74 8.3M
2025-04-02 11.57 11.68 11.53 11.61 5.0M
2025-04-01 11.41 11.68 11.39 11.56 6.2M
2025-03-31 11.48 11.57 11.20 11.39 8.2M
2025-03-28 11.70 11.79 11.52 11.56 6.7M
2025-03-27 11.65 11.78 11.55 11.70 6.1M
2025-03-26 11.65 11.80 11.55 11.71 7.0M
2025-03-25 11.61 11.69 11.48 11.66 6.2M
2025-03-24 11.61 11.71 11.40 11.62 8.6M
2025-03-21 11.88 11.97 11.64 11.65 14.4M
2025-03-20 12.28 12.49 11.91 12.01 17.8M
2025-03-19 11.90 11.98 11.85 11.91 6.4M
2025-03-18 12.00 12.03 11.89 11.94 11.0M
2025-03-17 11.93 12.32 11.86 12.02 20.8M
2025-03-14 11.38 11.86 11.38 11.81 20.1M
2025-03-13 11.45 11.50 11.26 11.38 8.8M
2025-03-12 11.46 11.68 11.35 11.45 12.3M
2025-03-11 11.14 11.73 11.08 11.47 16.3M
2025-03-10 11.21 11.25 11.11 11.21 6.5M
2025-03-07 11.09 11.22 11.02 11.15 8.3M
2025-03-06 11.06 11.14 10.96 11.11 9.7M
2025-03-05 10.94 11.16 10.75 11.06 11.7M
2025-03-04 10.88 10.96 10.82 10.96 4.8M
2025-03-03 11.01 11.14 10.85 10.92 7.4M
2025-02-28 11.18 11.28 10.97 10.99 10.1M
2025-02-27 11.12 11.20 11.03 11.18 9.9M
2025-02-26 11.02 11.22 11.01 11.12 11.5M
2025-02-25 11.17 11.27 11.02 11.11 13.8M
2025-02-24 10.83 11.33 10.83 11.32 20.0M
2025-02-21 10.90 10.94 10.73 10.81 6.5M
2025-02-20 10.77 10.90 10.72 10.90 5.9M
2025-02-19 10.68 10.78 10.64 10.77 5.6M
2025-02-18 10.92 10.96 10.64 10.70 6.5M
2025-02-17 10.76 10.96 10.72 10.93 6.6M
2025-02-14 10.80 10.84 10.68 10.75 5.8M
2025-02-13 10.84 11.01 10.80 10.82 7.5M
2025-02-12 10.89 11.08 10.84 10.86 8.6M
2025-02-11 10.88 11.00 10.79 10.93 8.4M
2025-02-10 10.52 10.86 10.52 10.86 10.4M
2025-02-07 10.52 10.68 10.45 10.53 8.7M
2025-02-06 10.42 10.54 10.39 10.54 6.3M
2025-02-05 10.56 10.64 10.37 10.47 5.0M
2025-01-27 10.56 10.73 10.51 10.51 6.6M
2025-01-24 10.51 10.56 10.45 10.56 6.8M
2025-01-23 10.65 10.71 10.53 10.53 7.2M
2025-01-22 10.60 10.63 10.47 10.50 6.2M
2025-01-21 10.81 10.90 10.56 10.63 9.5M
2025-01-20 10.79 10.88 10.60 10.74 15.7M
2025-01-17 11.10 11.11 10.55 10.78 32.2M
2025-01-16 10.50 10.75 10.28 10.75 11.7M
2025-01-15 9.78 9.87 9.69 9.77 6.6M
2025-01-14 9.58 9.82 9.57 9.77 10.2M
2025-01-13 9.31 9.58 9.16 9.57 6.6M
2025-01-10 9.90 9.91 9.41 9.41 10.1M
2025-01-09 9.85 10.14 9.80 9.90 8.1M
2025-01-08 10.08 10.09 9.71 9.92 8.5M
2025-01-07 10.13 10.22 9.89 10.10 7.2M
2025-01-06 10.17 10.34 9.81 10.13 10.0M
2025-01-03 10.92 11.03 10.19 10.30 15.5M
2025-01-02 10.88 11.20 10.78 10.92 14.9M