Gosuncn Technology Group Co Ltd Class A (300098)

300098
🏛️ 중국 →
5.65
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 5.84 5.85 5.78 5.80 2,632.6K
09:35 5.80 5.81 5.78 5.79 2,293.5K
09:40 5.79 5.80 5.77 5.78 1,220.1K
09:45 5.78 5.78 5.75 5.75 2,414.2K
09:50 5.74 5.75 5.72 5.72 2,164.6K
09:55 5.73 5.74 5.70 5.72 2,044.8K
10:00 5.73 5.73 5.71 5.72 1,137.9K
10:05 5.72 5.75 5.70 5.74 1,249.0K
10:10 5.74 5.76 5.73 5.75 778.2K
10:15 5.75 5.77 5.74 5.75 1,097.9K
10:20 5.75 5.77 5.75 5.77 759.8K
10:25 5.77 5.78 5.75 5.76 977.8K
10:30 5.76 5.77 5.76 5.76 490.0K
10:35 5.76 5.77 5.74 5.76 1,201.3K
10:40 5.75 5.76 5.74 5.75 384.9K
10:45 5.75 5.77 5.75 5.77 534.2K
10:50 5.77 5.78 5.76 5.76 350.9K
10:55 5.77 5.78 5.76 5.76 550.4K
11:00 5.77 5.79 5.76 5.78 452.5K
11:05 5.78 5.78 5.77 5.78 507.2K
11:10 5.77 5.78 5.76 5.77 367.9K
11:15 5.77 5.78 5.76 5.76 409.5K
11:20 5.76 5.77 5.75 5.76 1,074.3K
11:25 5.75 5.76 5.75 5.75 312.5K
13:00 5.75 5.76 5.74 5.75 340.5K
13:05 5.74 5.75 5.74 5.74 485.7K
13:10 5.75 5.75 5.74 5.75 421.8K
13:15 5.75 5.76 5.74 5.74 471.1K
13:20 5.75 5.76 5.74 5.76 393.6K
13:25 5.75 5.76 5.74 5.74 651.9K
13:30 5.74 5.75 5.73 5.74 1,147.6K
13:35 5.74 5.74 5.73 5.74 318.9K
13:40 5.74 5.74 5.72 5.73 670.6K
13:45 5.73 5.75 5.72 5.75 834.3K
13:50 5.74 5.74 5.72 5.72 1,225.9K
13:55 5.72 5.73 5.70 5.70 1,226.6K
14:00 5.71 5.72 5.70 5.71 534.1K
14:05 5.71 5.72 5.70 5.71 735.2K
14:10 5.71 5.71 5.69 5.69 1,902.9K
14:15 5.69 5.71 5.68 5.70 995.2K
14:20 5.70 5.72 5.69 5.69 1,230.1K
14:25 5.70 5.70 5.68 5.70 792.2K
14:30 5.69 5.71 5.67 5.67 1,351.3K
14:35 5.67 5.69 5.67 5.67 1,031.8K
14:40 5.67 5.69 5.66 5.68 1,308.7K
14:45 5.68 5.70 5.67 5.68 915.5K
14:50 5.67 5.68 5.67 5.67 1,230.3K
14:55 5.68 5.68 5.65 5.66 1,123.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 5.81 5.85 5.65 5.65 47.3M
2025-09-25 5.90 6.00 5.84 5.86 44.8M
2025-09-24 5.72 5.94 5.66 5.94 52.2M
2025-09-23 5.94 5.94 5.61 5.76 76.3M
2025-09-22 5.96 6.01 5.86 5.94 48.9M
2025-09-19 6.06 6.15 5.93 5.95 58.6M
2025-09-18 6.19 6.26 5.97 6.04 100.6M
2025-09-17 6.24 6.25 6.18 6.19 75.0M
2025-09-16 6.14 6.25 6.10 6.25 104.4M
2025-09-15 6.07 6.29 6.02 6.20 127.6M
2025-09-12 6.10 6.18 6.03 6.05 114.0M
2025-09-11 5.80 6.04 5.74 6.03 88.2M
2025-09-10 5.66 5.91 5.66 5.83 78.2M
2025-09-09 5.78 5.80 5.64 5.67 47.0M
2025-09-08 5.81 5.86 5.73 5.83 51.5M
2025-09-05 5.65 5.82 5.58 5.81 56.5M
2025-09-04 5.79 5.85 5.52 5.64 68.5M
2025-09-03 5.97 5.98 5.72 5.76 66.5M
2025-09-02 6.11 6.11 5.87 5.94 90.7M
2025-09-01 6.07 6.16 6.06 6.12 76.3M
2025-08-29 6.18 6.19 6.05 6.09 84.8M
2025-08-28 6.05 6.22 5.99 6.19 138.8M
2025-08-27 6.23 6.30 5.99 6.00 167.1M
2025-08-26 6.23 6.47 6.12 6.20 178.6M
2025-08-25 6.33 6.42 6.13 6.23 202.9M
2025-08-22 6.00 6.33 5.91 6.28 251.4M
2025-08-21 5.81 6.27 5.78 6.08 229.6M
2025-08-20 5.85 6.06 5.76 5.89 198.3M
2025-08-19 5.78 6.21 5.75 5.81 286.6M
2025-08-18 5.19 5.40 5.19 5.37 88.3M
2025-08-15 5.07 5.18 5.07 5.18 43.3M
2025-08-14 5.18 5.19 5.05 5.09 44.0M
2025-08-13 5.16 5.21 5.14 5.19 54.8M
2025-08-12 5.19 5.20 5.12 5.17 29.4M
2025-08-11 5.08 5.17 5.07 5.16 37.4M
2025-08-08 5.18 5.18 5.08 5.10 37.2M
2025-08-07 5.20 5.21 5.14 5.18 40.9M
2025-08-06 5.10 5.20 5.09 5.20 58.8M
2025-08-05 5.06 5.14 5.05 5.12 37.9M
2025-08-04 5.01 5.08 4.98 5.06 31.4M
2025-08-01 4.99 5.06 4.96 5.04 41.7M
2025-07-31 5.01 5.08 4.97 4.98 36.8M
2025-07-30 5.07 5.08 4.98 5.02 41.2M
2025-07-29 5.06 5.10 5.00 5.08 30.9M
2025-07-28 5.17 5.18 5.06 5.08 35.1M
2025-07-25 5.08 5.19 5.04 5.11 57.5M
2025-07-24 4.96 5.05 4.96 5.05 32.1M
2025-07-23 5.00 5.03 4.96 4.97 29.1M
2025-07-22 5.08 5.09 4.98 5.00 39.6M
2025-07-21 5.07 5.11 5.04 5.09 30.5M
2025-07-18 5.09 5.11 5.03 5.07 26.1M
2025-07-17 4.99 5.09 4.95 5.09 42.6M
2025-07-16 4.97 5.03 4.93 5.00 32.7M
2025-07-15 5.02 5.02 4.90 4.96 36.3M
2025-07-14 5.05 5.06 4.97 5.01 29.3M
2025-07-11 5.02 5.06 4.97 5.02 33.5M
2025-07-10 5.02 5.06 5.00 5.02 25.6M
2025-07-09 5.05 5.09 5.02 5.04 23.3M
2025-07-08 5.01 5.08 4.99 5.07 28.2M
2025-07-07 5.01 5.03 4.97 5.01 23.2M
2025-07-04 5.08 5.10 5.00 5.02 31.1M
2025-07-03 5.05 5.13 5.04 5.09 28.0M
2025-07-02 5.10 5.14 5.02 5.06 34.7M
2025-07-01 5.19 5.20 5.09 5.13 34.3M
2025-06-30 5.16 5.22 5.15 5.20 35.0M
2025-06-27 5.14 5.20 5.12 5.16 36.7M
2025-06-26 5.11 5.23 5.10 5.14 65.7M
2025-06-25 5.07 5.14 5.04 5.13 53.9M
2025-06-24 5.13 5.18 5.06 5.10 67.2M
2025-06-23 4.67 4.94 4.67 4.93 34.2M
2025-06-20 4.82 4.88 4.72 4.75 27.9M
2025-06-19 4.94 4.97 4.80 4.81 34.1M
2025-06-18 4.97 4.99 4.90 4.95 25.2M
2025-06-17 4.93 4.99 4.90 4.98 31.2M
2025-06-16 4.84 4.95 4.84 4.93 24.3M
2025-06-13 5.00 5.03 4.89 4.89 48.9M
2025-06-12 5.02 5.10 4.98 5.05 34.7M
2025-06-11 5.01 5.10 5.00 5.04 28.6M
2025-06-10 5.09 5.11 4.95 5.01 42.6M
2025-06-09 5.08 5.12 5.07 5.10 28.9M
2025-06-06 5.12 5.12 5.03 5.07 32.1M
2025-06-05 5.00 5.12 4.97 5.10 53.7M
2025-06-04 4.98 5.02 4.97 4.99 31.1M
2025-06-03 4.99 5.09 4.96 4.98 46.8M
2025-05-30 5.11 5.15 5.02 5.04 59.0M
2025-05-29 4.92 5.24 4.92 5.18 102.4M
2025-05-28 4.97 5.15 4.93 4.94 48.1M
2025-05-27 5.04 5.04 4.92 4.95 32.2M
2025-05-26 4.90 5.07 4.88 5.04 42.0M
2025-05-23 5.01 5.08 4.87 4.88 42.2M
2025-05-22 5.03 5.13 4.99 5.02 35.3M
2025-05-21 5.10 5.17 5.02 5.08 39.7M
2025-05-20 5.08 5.13 5.02 5.12 32.8M
2025-05-19 5.01 5.10 4.96 5.10 39.1M
2025-05-16 4.92 5.19 4.91 5.08 60.1M
2025-05-15 5.08 5.10 4.96 4.96 37.4M
2025-05-14 5.09 5.16 5.05 5.11 40.4M
2025-05-13 5.22 5.24 5.07 5.08 54.4M
2025-05-12 5.08 5.29 5.05 5.22 73.4M
2025-05-09 5.09 5.18 4.98 5.03 56.0M
2025-05-08 4.94 5.11 4.91 5.10 50.2M
2025-05-07 5.01 5.08 4.89 4.97 56.8M
2025-05-06 4.74 4.95 4.74 4.94 49.5M
2025-04-30 4.65 4.74 4.64 4.71 44.7M
2025-04-29 4.53 4.65 4.47 4.58 43.0M
2025-04-28 4.55 4.58 4.45 4.49 31.1M
2025-04-25 4.55 4.60 4.52 4.56 32.9M
2025-04-24 4.75 4.77 4.51 4.52 61.8M
2025-04-23 4.55 4.66 4.55 4.63 45.8M
2025-04-22 4.57 4.60 4.51 4.52 36.8M
2025-04-21 4.55 4.67 4.51 4.61 57.2M
2025-04-18 4.41 4.47 4.37 4.43 28.1M
2025-04-17 4.44 4.52 4.41 4.41 25.9M
2025-04-16 4.57 4.61 4.39 4.48 33.2M
2025-04-15 4.62 4.68 4.56 4.61 29.8M
2025-04-14 4.65 4.74 4.62 4.66 41.8M
2025-04-11 4.46 4.62 4.44 4.57 40.9M
2025-04-10 4.55 4.66 4.53 4.54 56.0M
2025-04-09 4.18 4.46 3.90 4.42 74.0M
2025-04-08 4.15 4.44 4.15 4.26 64.3M
2025-04-07 4.87 4.87 4.14 4.14 89.1M
2025-04-03 5.16 5.26 5.12 5.18 25.3M
2025-04-02 5.23 5.29 5.22 5.22 22.0M
2025-04-01 5.21 5.27 5.18 5.20 27.7M
2025-03-31 5.17 5.20 5.03 5.17 39.1M
2025-03-28 5.33 5.37 5.22 5.22 30.2M
2025-03-27 5.38 5.44 5.31 5.33 27.6M
2025-03-26 5.32 5.46 5.32 5.40 29.4M
2025-03-25 5.44 5.47 5.32 5.34 32.5M
2025-03-24 5.57 5.58 5.27 5.43 57.7M
2025-03-21 5.73 5.78 5.57 5.58 60.9M
2025-03-20 5.82 5.88 5.73 5.79 38.9M
2025-03-19 5.88 5.90 5.77 5.81 50.3M
2025-03-18 6.00 6.05 5.88 5.92 53.4M
2025-03-17 5.94 6.05 5.87 5.95 56.8M
2025-03-14 5.80 5.93 5.71 5.93 61.9M
2025-03-13 6.05 6.08 5.78 5.84 86.0M
2025-03-12 6.01 6.31 5.97 6.08 114.1M
2025-03-11 5.85 5.98 5.80 5.94 55.0M
2025-03-10 6.08 6.12 5.92 5.97 63.1M
2025-03-07 6.10 6.23 5.96 6.03 90.5M
2025-03-06 6.24 6.32 6.12 6.17 113.2M
2025-03-05 5.92 6.00 5.85 5.98 60.8M
2025-03-04 5.64 5.98 5.61 5.96 82.8M
2025-03-03 5.78 5.89 5.65 5.71 63.4M
2025-02-28 6.15 6.18 5.71 5.74 104.9M
2025-02-27 6.43 6.43 6.07 6.19 136.1M
2025-02-26 6.43 6.49 6.34 6.43 103.7M
2025-02-25 6.22 6.59 6.19 6.49 150.0M
2025-02-24 6.49 6.55 6.31 6.38 146.8M
2025-02-21 6.38 6.72 6.29 6.62 212.2M
2025-02-20 6.39 6.55 6.27 6.35 167.0M
2025-02-19 6.44 6.55 6.16 6.49 216.6M
2025-02-18 5.99 6.46 5.97 6.29 261.7M
2025-02-17 6.06 6.26 5.97 6.05 172.3M
2025-02-14 5.82 5.95 5.72 5.89 112.7M
2025-02-13 5.88 5.88 5.71 5.77 88.0M
2025-02-12 5.80 5.93 5.78 5.89 82.8M
2025-02-11 5.90 5.94 5.75 5.83 93.2M
2025-02-10 5.73 5.92 5.71 5.91 114.8M
2025-02-07 5.76 5.83 5.59 5.71 149.6M
2025-02-06 5.23 5.75 5.20 5.73 136.1M
2025-02-05 5.13 5.33 5.10 5.28 82.0M
2025-01-27 5.26 5.29 5.02 5.02 53.8M
2025-01-24 5.01 5.17 4.93 5.16 86.5M
2025-01-23 5.20 5.34 4.99 5.01 144.5M
2025-01-22 5.50 5.50 5.29 5.30 68.8M
2025-01-21 5.55 5.64 5.50 5.53 64.3M
2025-01-20 5.58 5.62 5.44 5.48 63.7M
2025-01-17 5.60 5.66 5.45 5.50 102.6M
2025-01-16 5.51 6.00 5.48 5.71 174.6M
2025-01-15 5.47 5.57 5.41 5.45 81.5M
2025-01-14 5.25 5.54 5.25 5.54 123.4M
2025-01-13 5.15 5.20 4.93 5.16 77.1M
2025-01-10 5.20 5.56 5.19 5.19 160.3M
2025-01-09 5.03 5.17 5.01 5.11 59.7M
2025-01-08 5.07 5.19 4.83 5.10 86.3M
2025-01-07 4.84 5.08 4.84 5.08 76.0M
2025-01-06 4.95 5.06 4.78 4.81 71.0M
2025-01-03 5.36 5.44 4.94 4.97 88.4M
2025-01-02 5.47 5.58 5.27 5.36 68.0M