GEM Co Ltd (002340)

002340
🏛️ 중국 →
8.03
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
2023-12-29 5.42 5.48 5.41 5.46 36.9M
2023-12-28 5.27 5.44 5.25 5.42 57.4M
2023-12-27 5.26 5.30 5.20 5.26 22.8M
2023-12-26 5.32 5.32 5.24 5.26 19.1M
2023-12-25 5.27 5.39 5.27 5.32 27.3M
2023-12-22 5.23 5.36 5.16 5.31 51.6M
2023-12-21 5.15 5.27 5.13 5.23 30.1M
2023-12-20 5.24 5.25 5.17 5.17 26.4M
2023-12-19 5.23 5.28 5.20 5.24 26.5M
2023-12-18 5.33 5.36 5.22 5.24 38.1M
2023-12-15 5.41 5.48 5.36 5.36 34.9M
2023-12-14 5.50 5.53 5.42 5.42 29.3M
2023-12-13 5.57 5.58 5.46 5.46 31.8M
2023-12-12 5.56 5.60 5.54 5.59 24.7M
2023-12-11 5.52 5.58 5.44 5.57 41.1M
2023-12-08 5.60 5.62 5.53 5.55 30.1M
2023-12-07 5.59 5.62 5.51 5.57 36.3M
2023-12-06 5.50 5.67 5.47 5.62 54.8M
2023-12-05 5.55 5.61 5.50 5.51 37.8M
2023-12-04 5.58 5.61 5.56 5.57 28.3M
2023-12-01 5.64 5.64 5.53 5.58 48.7M
2023-11-30 5.69 5.71 5.64 5.64 29.0M
2023-11-29 5.77 5.79 5.69 5.70 26.1M
2023-11-28 5.73 5.77 5.68 5.76 27.7M
2023-11-27 5.78 5.81 5.71 5.72 31.3M
2023-11-24 5.85 5.88 5.81 5.82 27.5M
2023-11-23 5.80 5.88 5.79 5.86 26.7M
2023-11-22 5.92 5.93 5.82 5.82 41.9M
2023-11-21 5.95 6.01 5.93 5.94 40.5M
2023-11-20 5.93 5.96 5.86 5.94 39.4M
2023-11-17 5.91 5.99 5.91 5.94 31.4M
2023-11-16 6.02 6.02 5.94 5.95 28.0M
2023-11-15 6.00 6.06 5.98 6.02 45.1M
2023-11-14 5.96 6.00 5.94 5.96 24.0M
2023-11-13 5.93 5.98 5.92 5.97 23.7M
2023-11-10 5.98 5.98 5.92 5.93 26.7M
2023-11-09 5.95 6.02 5.95 5.98 25.3M
2023-11-08 6.01 6.02 5.95 5.98 33.7M
2023-11-07 6.02 6.03 5.97 6.01 28.7M
2023-11-06 5.94 6.04 5.94 6.02 37.4M
2023-11-03 5.86 5.95 5.85 5.92 30.1M
2023-11-02 5.92 5.96 5.85 5.86 21.2M
2023-11-01 5.87 5.94 5.85 5.91 28.7M
2023-10-31 5.90 5.94 5.83 5.86 27.1M
2023-10-30 5.83 5.93 5.82 5.90 37.4M
2023-10-27 5.69 5.90 5.67 5.88 57.7M
2023-10-26 5.68 5.73 5.62 5.71 33.3M
2023-10-25 5.68 5.76 5.68 5.71 30.1M
2023-10-24 5.65 5.72 5.62 5.66 39.0M
2023-10-23 5.85 5.85 5.63 5.65 41.6M
2023-10-20 5.79 5.96 5.77 5.86 40.1M
2023-10-19 5.93 5.95 5.81 5.81 46.1M
2023-10-18 6.10 6.10 5.96 5.97 39.0M
2023-10-17 6.09 6.14 6.07 6.10 22.6M
2023-10-16 6.19 6.20 6.06 6.09 31.8M
2023-10-13 6.18 6.21 6.15 6.18 27.2M
2023-10-12 6.10 6.24 6.10 6.23 57.0M
2023-10-11 6.12 6.16 6.09 6.10 30.5M
2023-10-10 6.06 6.18 6.06 6.11 34.5M
2023-10-09 6.09 6.11 6.03 6.05 28.6M
2023-09-28 6.12 6.16 6.07 6.09 29.5M
2023-09-27 6.08 6.19 6.07 6.10 27.6M
2023-09-26 6.14 6.15 6.08 6.08 27.4M
2023-09-25 6.17 6.20 6.12 6.14 21.6M
2023-09-22 6.05 6.19 6.05 6.18 25.4M
2023-09-21 6.19 6.22 6.09 6.09 33.4M
2023-09-20 6.22 6.25 6.19 6.20 22.5M
2023-09-19 6.29 6.31 6.23 6.25 22.1M
2023-09-18 6.24 6.34 6.19 6.31 31.6M
2023-09-15 6.26 6.29 6.23 6.25 21.3M
2023-09-14 6.25 6.27 6.21 6.24 20.6M
2023-09-13 6.34 6.35 6.24 6.26 26.0M
2023-09-12 6.30 6.39 6.27 6.34 33.3M
2023-09-11 6.23 6.34 6.19 6.29 29.1M
2023-09-08 6.27 6.28 6.22 6.22 21.4M
2023-09-07 6.38 6.39 6.26 6.26 33.7M
2023-09-06 6.35 6.39 6.31 6.38 22.6M
2023-09-05 6.40 6.41 6.35 6.36 29.8M
2023-09-04 6.35 6.43 6.32 6.43 37.8M
2023-09-01 6.29 6.34 6.26 6.31 22.1M
2023-08-31 6.29 6.31 6.23 6.26 34.7M
2023-08-30 6.33 6.44 6.23 6.28 51.0M
2023-08-29 6.25 6.39 6.18 6.36 39.3M
2023-08-28 6.50 6.55 6.20 6.23 54.3M
2023-08-25 6.25 6.29 6.16 6.18 27.6M
2023-08-24 6.26 6.32 6.19 6.27 27.5M
2023-08-23 6.42 6.43 6.26 6.26 35.6M
2023-08-22 6.53 6.57 6.34 6.42 47.8M
2023-08-21 6.56 6.63 6.51 6.51 28.0M
2023-08-18 6.62 6.66 6.55 6.55 25.8M
2023-08-17 6.62 6.65 6.55 6.63 26.8M
2023-08-16 6.67 6.72 6.60 6.62 26.0M
2023-08-15 6.74 6.76 6.63 6.67 25.4M
2023-08-14 6.74 6.75 6.66 6.74 29.6M
2023-08-11 6.94 6.95 6.77 6.78 39.6M
2023-08-10 6.93 6.98 6.93 6.94 15.6M
2023-08-09 7.00 7.00 6.93 6.94 20.6M
2023-08-08 6.98 7.01 6.93 7.00 26.5M
2023-08-07 7.06 7.06 6.97 7.00 29.7M
2023-08-04 7.04 7.08 7.02 7.05 35.3M
2023-08-03 6.99 7.03 6.97 7.01 26.2M
2023-08-02 7.03 7.05 6.97 6.99 28.2M
2023-08-01 7.05 7.06 7.01 7.05 26.9M
2023-07-31 7.01 7.09 7.01 7.04 43.0M
2023-07-28 6.93 7.01 6.88 6.99 38.3M
2023-07-27 6.97 7.00 6.94 6.95 27.4M
2023-07-26 6.97 6.99 6.94 6.96 23.6M
2023-07-25 6.88 6.97 6.87 6.97 37.9M
2023-07-24 6.90 6.90 6.83 6.84 23.8M
2023-07-21 6.95 6.97 6.87 6.92 26.5M
2023-07-20 6.97 7.04 6.96 6.97 31.4M
2023-07-19 6.95 7.02 6.93 6.97 25.2M
2023-07-18 6.95 6.97 6.91 6.95 19.5M
2023-07-17 6.99 6.99 6.91 6.93 27.0M
2023-07-14 7.05 7.08 6.98 7.01 51.3M
2023-07-13 7.03 7.13 7.03 7.10 58.9M
2023-07-12 7.01 7.04 6.95 6.97 24.7M
2023-07-11 6.98 7.02 6.95 7.02 22.4M
2023-07-10 6.98 7.04 6.96 6.99 25.2M
2023-07-07 6.96 7.01 6.94 6.96 25.7M
2023-07-06 7.13 7.13 6.97 6.98 53.6M
2023-07-05 7.02 7.17 6.98 7.14 85.2M
2023-07-04 7.03 7.07 6.97 7.02 43.4M
2023-07-03 6.91 7.02 6.91 6.95 39.8M
2023-06-30 6.77 6.94 6.75 6.91 48.6M
2023-06-29 6.82 6.83 6.74 6.74 33.4M
2023-06-28 6.85 6.89 6.80 6.84 25.0M
2023-06-27 6.83 6.89 6.79 6.85 26.3M
2023-06-26 6.80 6.94 6.76 6.84 35.2M
2023-06-21 6.87 6.94 6.84 6.85 34.0M
2023-06-20 6.90 6.93 6.86 6.87 23.2M
2023-06-19 7.00 7.03 6.90 6.92 33.2M
2023-06-16 6.94 7.06 6.91 7.00 50.3M
2023-06-15 6.82 6.95 6.78 6.94 46.4M
2023-06-14 6.89 6.92 6.81 6.81 29.6M
2023-06-13 6.91 6.94 6.87 6.88 25.1M
2023-06-12 6.96 6.96 6.86 6.94 31.3M
2023-06-09 6.92 6.98 6.88 6.93 55.5M
2023-06-08 6.92 7.11 6.92 6.98 91.9M
2023-06-07 6.77 6.92 6.76 6.84 32.9M
2023-06-06 6.87 6.92 6.80 6.81 35.5M
2023-06-05 6.92 6.93 6.82 6.89 45.5M
2023-06-02 6.77 6.92 6.76 6.89 51.8M
2023-06-01 6.68 6.81 6.64 6.76 39.7M
2023-05-31 6.66 6.67 6.59 6.67 32.1M
2023-05-30 6.57 6.67 6.50 6.67 36.2M
2023-05-29 6.70 6.70 6.53 6.57 38.3M
2023-05-26 6.70 6.71 6.59 6.68 29.5M
2023-05-25 6.76 6.79 6.65 6.69 30.0M
2023-05-24 6.75 6.81 6.73 6.76 22.7M
2023-05-23 6.85 6.87 6.78 6.78 21.2M
2023-05-22 6.83 6.88 6.80 6.85 19.5M
2023-05-19 6.84 6.87 6.80 6.83 21.9M
2023-05-18 6.92 6.92 6.81 6.86 30.1M
2023-05-17 6.92 6.98 6.87 6.91 32.7M
2023-05-16 7.00 7.02 6.91 6.94 36.1M
2023-05-15 6.77 6.99 6.77 6.99 73.9M
2023-05-12 6.88 6.89 6.72 6.73 31.8M
2023-05-11 6.84 6.90 6.81 6.85 32.1M
2023-05-10 6.76 6.89 6.72 6.85 45.7M
2023-05-09 6.74 6.84 6.65 6.76 47.3M
2023-05-08 6.72 6.79 6.69 6.75 41.3M
2023-05-05 6.83 6.84 6.63 6.70 51.2M
2023-05-04 6.91 6.92 6.80 6.82 68.8M
2023-04-28 6.87 7.06 6.86 7.03 39.0M
2023-04-27 6.94 6.94 6.83 6.89 30.0M
2023-04-26 6.79 7.02 6.75 6.92 45.8M
2023-04-25 7.05 7.07 6.71 6.83 76.2M
2023-04-24 7.12 7.14 7.02 7.04 45.7M
2023-04-21 7.32 7.36 7.11 7.13 59.7M
2023-04-20 7.43 7.43 7.30 7.32 55.1M
2023-04-19 7.52 7.54 7.42 7.44 35.3M
2023-04-18 7.54 7.60 7.48 7.50 43.7M
2023-04-17 7.55 7.56 7.51 7.55 39.1M
2023-04-14 7.45 7.60 7.44 7.54 78.6M
2023-04-13 7.48 7.48 7.38 7.40 34.8M
2023-04-12 7.48 7.55 7.45 7.47 38.1M
2023-04-11 7.42 7.48 7.35 7.48 39.5M
2023-04-10 7.43 7.44 7.36 7.42 39.6M
2023-04-07 7.41 7.45 7.39 7.42 34.2M
2023-04-06 7.49 7.49 7.38 7.41 44.2M
2023-04-04 7.59 7.59 7.47 7.50 41.6M
2023-04-03 7.48 7.62 7.46 7.60 54.1M
2023-03-31 7.43 7.50 7.42 7.47 29.2M
2023-03-30 7.44 7.45 7.35 7.43 32.0M
2023-03-29 7.45 7.48 7.40 7.43 32.8M
2023-03-28 7.51 7.55 7.42 7.45 35.6M
2023-03-27 7.56 7.57 7.50 7.52 38.6M
2023-03-24 7.63 7.64 7.56 7.58 29.7M
2023-03-23 7.61 7.65 7.58 7.61 30.8M
2023-03-22 7.62 7.66 7.57 7.63 35.3M
2023-03-21 7.53 7.60 7.51 7.60 39.9M
2023-03-20 7.50 7.54 7.46 7.53 38.8M
2023-03-17 7.45 7.55 7.45 7.47 45.7M
2023-03-16 7.45 7.53 7.41 7.42 37.4M
2023-03-15 7.50 7.54 7.49 7.50 27.6M
2023-03-14 7.53 7.54 7.37 7.46 42.5M
2023-03-13 7.55 7.63 7.47 7.53 50.6M
2023-03-10 7.70 7.70 7.60 7.61 34.8M
2023-03-09 7.70 7.76 7.68 7.73 30.6M
2023-03-08 7.68 7.72 7.65 7.69 34.8M
2023-03-07 7.83 7.84 7.70 7.71 46.0M
2023-03-06 7.81 7.85 7.74 7.83 44.9M
2023-03-03 7.86 7.89 7.78 7.81 41.9M
2023-03-02 7.92 7.93 7.83 7.84 46.2M
2023-03-01 7.85 7.91 7.79 7.91 52.0M
2023-02-28 7.85 7.96 7.81 7.89 92.3M
2023-02-27 7.80 7.80 7.70 7.72 39.1M
2023-02-24 7.85 7.86 7.75 7.82 31.5M
2023-02-23 7.86 7.88 7.80 7.83 36.2M
2023-02-22 7.88 7.93 7.83 7.86 42.0M
2023-02-21 7.84 7.93 7.81 7.88 48.9M
2023-02-20 7.71 7.82 7.66 7.81 47.6M
2023-02-17 7.80 7.85 7.71 7.72 48.6M
2023-02-16 7.95 7.97 7.73 7.80 70.7M
2023-02-15 8.00 8.02 7.93 7.95 50.2M
2023-02-14 8.03 8.05 7.98 8.00 37.5M
2023-02-13 8.03 8.07 8.02 8.02 42.0M
2023-02-10 8.08 8.09 7.96 8.01 43.8M
2023-02-09 8.03 8.09 8.01 8.07 48.0M
2023-02-08 8.02 8.10 8.00 8.02 46.7M
2023-02-07 7.99 8.03 7.95 8.01 31.7M
2023-02-06 7.97 7.99 7.94 7.99 33.5M
2023-02-03 8.07 8.08 7.94 8.02 51.8M
2023-02-02 8.14 8.14 8.06 8.08 61.8M
2023-02-01 7.96 8.15 7.96 8.14 92.8M
2023-01-31 7.94 8.03 7.93 7.98 49.8M
2023-01-30 8.03 8.10 7.93 7.93 89.3M
2023-01-20 7.78 7.88 7.74 7.88 63.6M
2023-01-19 7.70 7.74 7.64 7.72 36.0M
2023-01-18 7.65 7.72 7.63 7.67 34.6M
2023-01-17 7.63 7.67 7.61 7.65 29.4M
2023-01-16 7.61 7.68 7.60 7.62 53.6M
2023-01-13 7.65 7.69 7.55 7.60 52.5M
2023-01-12 7.45 7.67 7.45 7.64 70.2M
2023-01-11 7.53 7.58 7.41 7.44 46.2M
2023-01-10 7.57 7.59 7.48 7.51 45.6M
2023-01-09 7.46 7.69 7.46 7.60 68.9M
2023-01-06 7.65 7.77 7.64 7.69 40.4M
2023-01-05 7.57 7.70 7.56 7.67 39.5M
2023-01-04 7.60 7.60 7.50 7.59 32.6M
2023-01-03 7.44 7.59 7.40 7.58 35.8M