Genew Technologies Co Ltd (688418)

688418
🏛️ 중국 →
28.70
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
2022-12-30 11.68 11.98 11.48 11.63 2.0M
2022-12-29 11.44 11.90 11.33 11.78 1.5M
2022-12-28 11.65 11.82 11.40 11.40 1.2M
2022-12-27 11.42 12.08 11.20 11.85 2.1M
2022-12-26 11.60 11.77 11.30 11.48 2.3M
2022-12-23 11.65 11.88 11.38 11.58 1.1M
2022-12-22 11.89 12.00 11.50 11.54 1.1M
2022-12-21 12.14 12.33 11.75 11.90 1.8M
2022-12-20 12.30 12.49 12.13 12.19 1.1M
2022-12-19 12.88 12.88 12.25 12.36 2.0M
2022-12-16 13.16 13.16 12.52 12.90 2.8M
2022-12-15 13.34 13.60 12.91 13.05 1.9M
2022-12-14 12.89 13.69 12.89 13.07 3.3M
2022-12-13 13.18 13.34 12.80 13.00 2.9M
2022-12-12 12.89 13.44 12.87 13.25 3.1M
2022-12-09 13.27 13.27 12.69 12.89 4.8M
2022-12-08 12.00 13.73 11.82 13.42 11.1M
2022-12-07 12.12 12.44 11.82 11.84 2.2M
2022-12-06 12.00 12.32 11.82 12.32 2.1M
2022-12-05 12.06 12.14 11.77 11.98 2.3M
2022-12-02 11.73 12.12 11.73 11.90 1.6M
2022-12-01 11.45 12.17 11.45 11.81 2.9M
2022-11-30 11.08 11.79 10.91 11.52 3.6M
2022-11-29 10.84 11.29 10.82 11.16 1.4M
2022-11-28 11.23 11.23 10.90 10.98 2.3M
2022-11-25 11.28 11.49 11.06 11.09 2.0M
2022-11-24 11.46 11.58 11.19 11.43 1.5M
2022-11-23 11.52 11.52 10.91 11.35 3.1M
2022-11-22 11.33 11.88 11.23 11.51 4.4M
2022-11-21 11.20 11.98 11.19 11.39 3.2M
2022-11-18 11.70 12.11 11.31 11.32 2.6M
2022-11-17 11.51 11.72 11.32 11.69 1.9M
2022-11-16 11.43 11.61 11.39 11.50 1.5M
2022-11-15 11.12 11.54 11.11 11.43 2.1M
2022-11-14 11.40 11.45 11.13 11.22 2.5M
2022-11-11 11.79 11.93 11.40 11.40 2.0M
2022-11-10 11.99 11.99 11.54 11.56 2.9M
2022-11-09 12.26 12.36 11.70 11.74 4.4M
2022-11-08 12.65 12.70 11.86 12.12 6.7M
2022-11-07 11.94 12.84 11.65 12.58 7.1M
2022-11-04 12.00 12.15 11.71 12.02 3.2M
2022-11-03 11.78 12.12 11.53 12.02 3.2M
2022-11-02 11.90 12.16 11.53 11.84 4.0M
2022-11-01 11.45 12.00 11.21 11.95 4.4M
2022-10-31 10.94 11.79 10.86 11.53 4.3M
2022-10-28 11.46 11.48 10.90 10.94 3.8M
2022-10-27 11.29 11.44 11.21 11.37 2.7M
2022-10-26 10.35 11.66 10.29 11.27 6.4M
2022-10-25 10.42 10.49 10.10 10.22 2.3M
2022-10-24 10.90 10.99 10.30 10.32 2.9M
2022-10-21 10.22 10.48 10.20 10.40 1.9M
2022-10-20 10.20 10.34 10.01 10.20 1.8M
2022-10-19 10.06 10.40 10.06 10.20 2.1M
2022-10-18 9.94 10.12 9.75 10.06 1.6M
2022-10-17 9.88 10.03 9.73 9.94 1.4M
2022-10-14 9.71 9.90 9.70 9.73 1.2M
2022-10-13 9.73 9.85 9.50 9.77 1.7M
2022-10-12 9.39 9.68 9.21 9.67 2.4M
2022-10-11 8.69 9.34 8.69 9.27 2.2M
2022-10-10 8.85 9.02 8.62 8.87 1.7M
2022-09-30 8.96 9.00 8.78 8.80 1.0M
2022-09-29 9.21 9.26 8.93 8.93 1.3M
2022-09-28 9.43 9.44 9.05 9.06 1.0M
2022-09-27 9.28 9.47 9.15 9.41 1.3M
2022-09-26 9.49 9.65 9.17 9.26 1.4M
2022-09-23 10.01 10.01 9.46 9.49 2.4M
2022-09-22 9.95 10.29 9.85 10.01 2.0M
2022-09-21 10.00 10.05 9.76 9.96 1.0M
2022-09-20 10.08 10.20 9.88 9.99 1.3M
2022-09-19 10.43 10.43 9.86 10.02 1.8M
2022-09-16 10.49 10.68 10.26 10.33 2.3M
2022-09-15 11.00 11.10 10.34 10.41 2.9M
2022-09-14 10.82 11.07 10.68 10.92 2.5M
2022-09-13 11.18 11.45 10.80 10.95 4.5M
2022-09-09 11.53 11.64 11.00 11.05 4.0M
2022-09-08 11.70 12.00 11.47 11.55 4.5M
2022-09-07 11.92 12.20 11.35 11.53 7.8M
2022-09-06 10.62 11.97 10.52 11.77 10.0M
2022-09-05 11.49 11.50 10.50 10.78 8.2M
2022-09-02 9.61 11.53 9.61 11.42 8.4M
2022-09-01 9.75 9.95 9.61 9.61 1.4M
2022-08-31 10.04 10.15 9.75 9.83 2.5M
2022-08-30 9.93 10.13 9.87 10.04 1.2M
2022-08-29 9.96 10.01 9.71 9.83 1.3M
2022-08-26 10.21 10.25 9.95 9.96 1.5M
2022-08-25 10.43 10.50 9.97 10.14 2.1M
2022-08-24 10.90 10.90 10.30 10.31 2.1M
2022-08-23 11.31 11.31 10.83 10.93 1.8M
2022-08-22 11.01 11.29 10.81 11.24 2.6M
2022-08-19 11.44 11.69 11.30 11.41 2.2M
2022-08-18 11.51 11.59 11.30 11.53 2.0M
2022-08-17 10.94 11.50 10.88 11.43 3.6M
2022-08-16 11.28 11.28 10.97 10.97 1.5M
2022-08-15 11.28 11.41 11.00 11.11 2.5M
2022-08-12 11.35 11.79 11.35 11.37 2.0M
2022-08-11 11.55 11.68 11.30 11.53 2.8M
2022-08-10 11.31 11.84 11.23 11.50 4.3M
2022-08-09 11.06 11.48 10.93 11.28 4.1M
2022-08-08 10.65 11.13 10.59 11.09 3.2M
2022-08-05 10.12 10.84 10.06 10.69 3.8M
2022-08-04 10.04 10.19 9.98 10.12 1.5M
2022-08-03 10.05 10.27 9.95 9.98 2.6M
2022-08-02 10.46 10.46 9.70 9.97 4.2M
2022-08-01 10.23 10.56 10.17 10.46 3.2M
2022-07-29 10.45 10.46 10.22 10.33 2.3M
2022-07-28 10.32 10.44 10.18 10.32 2.6M
2022-07-27 10.12 10.36 10.10 10.22 2.2M
2022-07-26 9.84 10.25 9.84 10.15 2.5M
2022-07-25 10.15 10.15 9.90 10.03 1.8M
2022-07-22 9.55 10.25 9.55 10.01 3.5M
2022-07-21 9.54 9.72 9.54 9.60 1.4M
2022-07-20 9.74 9.74 9.50 9.56 1.3M
2022-07-19 9.74 9.74 9.53 9.70 1.7M
2022-07-18 8.86 9.70 8.86 9.63 3.0M
2022-07-15 9.14 9.14 8.90 8.92 0.8M
2022-07-14 8.81 9.10 8.78 9.05 1.1M
2022-07-13 8.78 8.94 8.78 8.89 0.6M
2022-07-12 8.95 9.09 8.81 8.81 1.3M
2022-07-11 9.09 9.24 8.94 9.05 1.0M
2022-07-08 9.06 9.30 8.96 9.15 1.4M
2022-07-07 9.11 9.20 8.97 9.00 1.0M
2022-07-06 9.08 9.21 9.00 9.02 1.0M
2022-07-05 9.51 9.56 9.02 9.13 1.7M
2022-07-04 9.24 9.54 9.20 9.52 1.9M
2022-07-01 9.35 9.42 9.21 9.23 1.0M
2022-06-30 9.48 9.52 9.32 9.40 1.1M
2022-06-29 9.62 9.77 9.40 9.40 1.5M
2022-06-28 9.37 9.66 9.37 9.66 2.1M
2022-06-27 9.56 9.58 9.30 9.37 1.3M
2022-06-24 9.42 9.55 9.29 9.48 1.4M
2022-06-23 9.16 9.40 9.13 9.36 1.0M
2022-06-22 9.31 9.47 9.16 9.16 1.6M
2022-06-21 9.48 9.60 9.31 9.42 1.2M
2022-06-20 9.44 9.57 9.42 9.43 1.2M
2022-06-17 9.60 9.60 9.34 9.43 1.5M
2022-06-16 9.48 9.68 9.48 9.57 1.8M
2022-06-15 9.46 9.74 9.37 9.55 2.2M
2022-06-14 9.39 9.49 9.07 9.46 2.6M
2022-06-13 9.54 9.70 9.38 9.46 2.2M
2022-06-10 9.45 9.70 9.41 9.59 2.6M
2022-06-09 9.85 9.85 9.38 9.41 2.7M
2022-06-08 9.98 10.24 9.55 9.75 4.4M
2022-06-07 10.35 10.40 9.98 10.08 3.7M
2022-06-06 10.20 10.63 10.06 10.55 5.4M
2022-06-02 9.21 10.05 9.08 9.95 4.5M
2022-06-01 8.98 9.25 8.91 9.18 2.1M
2022-05-31 8.70 9.02 8.55 8.98 2.6M
2022-05-30 8.48 8.72 8.40 8.58 2.1M
2022-05-27 8.44 8.52 8.24 8.29 1.1M
2022-05-26 8.39 8.51 8.26 8.41 1.0M
2022-05-25 8.40 8.58 8.40 8.49 1.1M
2022-05-24 8.95 9.06 8.42 8.43 1.5M
2022-05-23 8.86 9.04 8.83 9.02 1.0M
2022-05-20 8.94 9.02 8.82 8.86 1.1M
2022-05-19 8.88 8.93 8.65 8.87 0.9M
2022-05-18 8.86 9.08 8.75 8.91 1.2M
2022-05-17 8.86 8.86 8.60 8.69 0.9M
2022-05-16 8.96 8.96 8.76 8.85 0.7M
2022-05-13 8.82 8.96 8.69 8.79 0.7M
2022-05-12 8.84 8.96 8.71 8.80 1.0M
2022-05-11 8.88 9.10 8.80 8.86 1.1M
2022-05-10 8.51 8.99 8.40 8.90 1.3M
2022-05-09 8.50 8.83 8.50 8.64 1.0M
2022-05-06 8.64 8.74 8.42 8.50 1.2M
2022-05-05 8.44 8.97 8.35 8.67 2.2M
2022-04-29 8.00 8.50 8.00 8.42 2.3M
2022-04-28 8.10 8.25 7.89 8.00 1.7M
2022-04-27 7.94 8.27 7.70 8.21 2.2M
2022-04-26 8.51 8.63 7.88 7.97 1.7M
2022-04-25 9.23 9.23 8.42 8.50 1.5M
2022-04-22 9.58 9.60 9.26 9.33 1.2M
2022-04-21 9.95 10.05 9.41 9.51 1.2M
2022-04-20 9.95 10.19 9.85 9.85 0.9M
2022-04-19 9.94 10.12 9.88 9.93 0.8M
2022-04-18 9.88 10.05 9.63 9.96 1.2M
2022-04-15 10.19 10.19 9.88 9.88 1.1M
2022-04-14 10.28 10.37 10.19 10.19 0.8M
2022-04-13 10.32 10.44 10.13 10.28 0.7M
2022-04-12 10.26 10.35 10.08 10.32 0.6M
2022-04-11 10.32 10.45 10.06 10.11 0.9M
2022-04-08 10.59 10.60 10.30 10.36 0.8M
2022-04-07 10.97 10.97 10.51 10.53 1.5M
2022-04-06 10.83 11.07 10.80 10.86 1.0M
2022-04-01 10.93 10.95 10.71 10.79 0.9M
2022-03-31 10.98 11.15 10.80 10.89 1.0M
2022-03-30 11.00 11.06 10.82 10.95 0.9M
2022-03-29 11.29 11.29 10.88 10.92 1.1M
2022-03-28 11.35 11.43 11.02 11.18 0.9M
2022-03-25 11.26 11.46 11.16 11.18 1.0M
2022-03-24 11.62 11.65 11.29 11.29 1.2M
2022-03-23 11.62 11.78 11.47 11.64 1.1M
2022-03-22 11.53 11.58 11.37 11.43 0.8M
2022-03-21 11.29 11.65 11.29 11.54 1.2M
2022-03-18 11.23 11.42 11.19 11.32 1.0M
2022-03-17 11.15 11.48 11.14 11.19 1.0M
2022-03-16 10.99 11.14 10.60 11.01 1.5M
2022-03-15 11.53 11.53 10.76 10.78 1.2M
2022-03-14 11.80 11.89 11.39 11.39 0.9M
2022-03-11 11.61 11.93 11.30 11.90 1.0M
2022-03-10 11.73 12.02 11.60 11.72 0.7M
2022-03-09 12.10 12.15 11.20 11.57 1.0M
2022-03-08 12.36 12.47 11.95 11.97 1.0M
2022-03-07 12.59 12.62 12.28 12.29 0.9M
2022-03-04 12.78 12.79 12.50 12.56 1.1M
2022-03-03 13.00 13.00 12.66 12.69 1.2M
2022-03-02 12.99 13.00 12.83 12.94 0.7M
2022-03-01 12.91 13.08 12.91 13.01 0.6M
2022-02-28 13.10 13.14 12.70 12.88 1.1M
2022-02-25 13.03 13.13 12.98 13.00 0.9M
2022-02-24 13.31 13.33 12.75 12.82 1.9M
2022-02-23 12.97 13.24 12.94 13.23 1.0M
2022-02-22 13.11 13.23 12.93 12.96 0.9M
2022-02-21 12.90 13.27 12.86 13.20 1.3M
2022-02-18 12.74 12.86 12.55 12.84 0.8M
2022-02-17 12.76 12.94 12.68 12.74 0.9M
2022-02-16 12.70 12.85 12.68 12.80 0.7M
2022-02-15 12.80 13.00 12.50 12.66 1.0M
2022-02-14 13.07 13.07 12.74 12.85 0.5M
2022-02-11 13.16 13.30 12.87 12.90 1.0M
2022-02-10 13.40 13.41 13.00 13.19 0.8M
2022-02-09 13.25 13.45 13.18 13.40 1.0M
2022-02-08 13.31 13.42 13.13 13.32 1.0M
2022-02-07 13.08 13.38 13.07 13.29 1.4M
2022-01-28 12.88 13.39 12.70 13.17 1.4M
2022-01-27 13.49 13.49 12.82 12.86 1.7M
2022-01-26 13.37 13.59 13.21 13.49 1.1M
2022-01-25 14.14 14.14 13.32 13.36 1.6M
2022-01-24 14.25 14.35 14.01 14.06 1.1M
2022-01-21 14.50 14.79 14.15 14.16 1.6M
2022-01-20 15.33 15.35 14.43 14.49 2.3M
2022-01-19 14.98 15.42 14.81 15.21 1.9M
2022-01-18 15.53 15.60 14.79 14.79 2.2M
2022-01-17 15.01 15.66 15.01 15.52 2.1M
2022-01-14 15.15 15.29 14.96 14.98 1.1M
2022-01-13 15.15 15.44 15.01 15.12 1.7M
2022-01-12 15.01 15.22 14.70 15.00 1.4M
2022-01-11 15.24 15.26 14.82 14.89 1.1M
2022-01-10 14.82 15.17 14.65 15.07 1.3M
2022-01-07 15.41 15.53 14.88 14.92 1.7M
2022-01-06 15.28 15.44 15.04 15.28 1.2M
2022-01-05 15.31 15.44 15.04 15.15 1.2M
2022-01-04 15.50 15.50 15.10 15.31 1.7M