Guangdong Goworld Co Ltd (000823)

000823
🏛️ 중국 →
13.65
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
2023-12-29 9.35 9.58 9.26 9.57 6.5M
2023-12-28 9.17 9.34 9.10 9.28 4.0M
2023-12-27 8.95 9.18 8.91 9.16 4.1M
2023-12-26 9.17 9.17 8.86 8.92 5.0M
2023-12-25 9.20 9.24 9.06 9.17 3.5M
2023-12-22 9.34 9.38 9.16 9.21 2.9M
2023-12-21 9.27 9.37 9.09 9.36 4.2M
2023-12-20 9.40 9.50 9.29 9.30 5.1M
2023-12-19 9.27 9.36 9.19 9.33 4.1M
2023-12-18 9.39 9.44 9.20 9.25 4.9M
2023-12-15 9.50 9.54 9.39 9.42 3.9M
2023-12-14 9.54 9.61 9.47 9.50 3.5M
2023-12-13 9.57 9.60 9.45 9.49 3.0M
2023-12-12 9.50 9.58 9.46 9.56 4.2M
2023-12-11 9.44 9.51 9.26 9.50 6.0M
2023-12-08 9.51 9.63 9.41 9.44 5.2M
2023-12-07 9.38 9.50 9.37 9.44 4.4M
2023-12-06 9.40 9.49 9.30 9.39 4.0M
2023-12-05 9.67 9.67 9.38 9.40 5.9M
2023-12-04 9.69 9.73 9.59 9.64 4.4M
2023-12-01 9.58 9.70 9.45 9.66 5.4M
2023-11-30 9.75 9.75 9.51 9.60 5.3M
2023-11-29 9.74 9.85 9.70 9.76 5.3M
2023-11-28 9.58 9.82 9.54 9.74 5.8M
2023-11-27 9.53 9.64 9.52 9.58 7.1M
2023-11-24 9.72 9.72 9.57 9.65 4.7M
2023-11-23 9.61 9.76 9.57 9.72 4.6M
2023-11-22 9.66 9.73 9.60 9.61 4.8M
2023-11-21 9.84 9.86 9.62 9.63 5.7M
2023-11-20 9.76 9.85 9.76 9.83 5.2M
2023-11-17 9.67 9.79 9.63 9.77 3.9M
2023-11-16 9.73 9.77 9.65 9.66 3.1M
2023-11-15 9.81 9.82 9.70 9.73 4.0M
2023-11-14 9.67 9.84 9.67 9.76 4.8M
2023-11-13 9.63 9.74 9.60 9.72 6.6M
2023-11-10 9.59 9.70 9.54 9.59 5.2M
2023-11-09 9.70 9.76 9.54 9.58 5.4M
2023-11-08 9.76 9.84 9.67 9.72 7.3M
2023-11-07 9.69 9.82 9.62 9.78 8.9M
2023-11-06 9.52 9.72 9.51 9.64 9.5M
2023-11-03 9.25 9.53 9.22 9.49 8.4M
2023-11-02 9.36 9.40 9.22 9.25 5.1M
2023-11-01 9.30 9.41 9.26 9.37 6.0M
2023-10-31 9.28 9.35 9.23 9.30 6.1M
2023-10-30 8.96 9.30 8.94 9.28 8.0M
2023-10-27 8.86 9.05 8.78 9.02 4.5M
2023-10-26 8.80 8.92 8.73 8.91 3.5M
2023-10-25 8.80 8.89 8.73 8.83 4.0M
2023-10-24 8.59 8.78 8.48 8.74 6.2M
2023-10-23 8.82 8.84 8.52 8.59 5.2M
2023-10-20 9.02 9.09 8.81 8.82 5.7M
2023-10-19 9.03 9.24 9.02 9.05 4.4M
2023-10-18 9.28 9.28 9.06 9.08 5.0M
2023-10-17 9.32 9.35 9.21 9.29 4.9M
2023-10-16 9.42 9.45 9.27 9.32 5.8M
2023-10-13 9.30 9.50 9.30 9.45 7.7M
2023-10-12 9.35 9.37 9.28 9.35 4.4M
2023-10-11 9.29 9.34 9.22 9.31 6.2M
2023-10-10 9.29 9.32 9.23 9.31 5.5M
2023-10-09 9.22 9.30 9.17 9.22 4.7M
2023-09-28 9.03 9.26 9.01 9.22 6.5M
2023-09-27 8.98 9.08 8.94 9.00 4.0M
2023-09-26 9.13 9.15 9.00 9.00 4.0M
2023-09-25 9.18 9.22 9.11 9.13 3.2M
2023-09-22 8.98 9.20 8.94 9.19 4.9M
2023-09-21 8.93 9.03 8.88 8.98 3.7M
2023-09-20 8.96 9.05 8.93 8.93 2.8M
2023-09-19 9.12 9.12 8.96 8.99 4.9M
2023-09-18 9.12 9.16 9.02 9.13 3.6M
2023-09-15 9.14 9.20 9.05 9.11 4.2M
2023-09-14 9.14 9.19 9.05 9.12 4.6M
2023-09-13 9.27 9.27 9.08 9.14 4.1M
2023-09-12 9.28 9.31 9.18 9.27 3.5M
2023-09-11 9.27 9.30 9.15 9.26 5.0M
2023-09-08 9.15 9.31 9.12 9.28 3.6M
2023-09-07 9.31 9.33 9.14 9.15 6.3M
2023-09-06 9.17 9.35 9.15 9.35 6.5M
2023-09-05 9.18 9.25 9.15 9.20 5.5M
2023-09-04 9.07 9.18 9.04 9.17 6.7M
2023-09-01 9.02 9.10 8.99 9.04 3.4M
2023-08-31 9.00 9.06 8.96 9.02 4.9M
2023-08-30 8.93 9.08 8.87 9.00 6.4M
2023-08-29 8.67 8.93 8.64 8.92 6.4M
2023-08-28 8.92 8.97 8.63 8.65 7.7M
2023-08-25 8.70 8.76 8.51 8.57 6.1M
2023-08-24 8.75 8.81 8.65 8.71 3.7M
2023-08-23 8.86 8.87 8.70 8.70 3.8M
2023-08-22 8.89 8.90 8.71 8.88 5.0M
2023-08-21 8.81 8.91 8.80 8.81 3.7M
2023-08-18 8.97 9.02 8.82 8.84 4.7M
2023-08-17 8.87 9.02 8.78 9.00 6.0M
2023-08-16 9.01 9.03 8.89 8.91 4.8M
2023-08-15 9.09 9.12 8.96 9.02 5.0M
2023-08-14 9.09 9.13 8.97 9.10 6.6M
2023-08-11 9.26 9.27 9.09 9.11 5.6M
2023-08-10 9.23 9.29 9.21 9.27 3.9M
2023-08-09 9.34 9.36 9.22 9.25 5.2M
2023-08-08 9.44 9.45 9.33 9.37 3.9M
2023-08-07 9.49 9.54 9.42 9.43 3.9M
2023-08-04 9.49 9.58 9.46 9.52 7.2M
2023-08-03 9.49 9.51 9.42 9.49 4.4M
2023-08-02 9.47 9.55 9.45 9.52 6.6M
2023-08-01 9.47 9.53 9.45 9.47 6.0M
2023-07-31 9.46 9.53 9.40 9.49 6.1M
2023-07-28 9.37 9.46 9.29 9.45 5.1M
2023-07-27 9.50 9.53 9.36 9.37 6.1M
2023-07-26 9.63 9.63 9.46 9.49 4.5M
2023-07-25 9.54 9.64 9.49 9.63 4.4M
2023-07-24 9.38 9.56 9.32 9.48 4.0M
2023-07-21 9.49 9.59 9.36 9.40 5.9M
2023-07-20 9.71 9.76 9.45 9.48 6.6M
2023-07-19 9.74 9.82 9.67 9.70 3.8M
2023-07-18 9.72 9.85 9.69 9.78 4.9M
2023-07-17 9.77 9.80 9.64 9.73 4.9M
2023-07-14 9.69 9.78 9.65 9.76 4.9M
2023-07-13 9.54 9.72 9.46 9.68 6.8M
2023-07-12 9.55 9.70 9.44 9.47 8.0M
2023-07-11 9.57 9.72 9.56 9.70 3.8M
2023-07-10 9.76 9.77 9.54 9.57 4.6M
2023-07-07 9.80 9.85 9.60 9.67 6.2M
2023-07-06 9.66 9.90 9.64 9.80 6.3M
2023-07-05 9.70 9.90 9.66 9.69 8.3M
2023-07-04 9.49 9.76 9.44 9.75 10.2M
2023-07-03 9.48 9.63 9.45 9.50 5.7M
2023-06-30 9.34 9.50 9.33 9.48 5.6M
2023-06-29 9.14 9.45 9.12 9.36 10.1M
2023-06-28 9.22 9.28 9.06 9.23 10.3M
2023-06-27 9.13 9.25 9.12 9.22 5.9M
2023-06-26 9.37 9.44 9.10 9.11 8.6M
2023-06-21 9.69 9.69 9.40 9.45 6.8M
2023-06-20 9.69 9.73 9.59 9.65 5.4M
2023-06-19 9.62 9.78 9.62 9.73 7.2M
2023-06-16 9.57 9.66 9.50 9.64 6.0M
2023-06-15 9.60 9.66 9.54 9.57 5.6M
2023-06-14 9.62 9.67 9.51 9.55 6.9M
2023-06-13 9.42 9.69 9.34 9.68 13.8M
2023-06-12 9.45 9.56 9.36 9.41 20.0M
2023-06-09 9.88 9.99 9.23 9.31 27.2M
2023-06-08 9.69 9.78 9.59 9.67 10.8M
2023-06-07 9.63 9.80 9.60 9.72 4.9M
2023-06-06 9.84 9.90 9.64 9.65 6.7M
2023-06-05 9.83 9.93 9.81 9.84 6.4M
2023-06-02 9.69 9.88 9.60 9.83 9.9M
2023-06-01 9.70 9.75 9.62 9.66 5.8M
2023-05-31 9.76 9.81 9.65 9.70 7.2M
2023-05-30 9.52 9.67 9.48 9.64 5.2M
2023-05-29 9.55 9.75 9.52 9.55 7.9M
2023-05-26 9.36 9.49 9.32 9.48 5.3M
2023-05-25 9.42 9.49 9.21 9.35 5.5M
2023-05-24 9.29 9.50 9.21 9.38 5.9M
2023-05-23 9.44 9.45 9.32 9.33 4.0M
2023-05-22 9.45 9.48 9.38 9.43 4.5M
2023-05-19 9.38 9.55 9.34 9.49 6.6M
2023-05-18 9.26 9.42 9.25 9.36 7.1M
2023-05-17 9.12 9.32 9.11 9.28 7.0M
2023-05-16 9.22 9.22 9.11 9.15 4.5M
2023-05-15 9.18 9.23 9.09 9.22 4.8M
2023-05-12 9.25 9.31 9.16 9.17 4.9M
2023-05-11 9.26 9.32 9.22 9.27 4.5M
2023-05-10 9.16 9.27 9.11 9.22 6.8M
2023-05-09 9.23 9.39 9.16 9.20 7.4M
2023-05-08 9.09 9.26 9.09 9.23 8.0M
2023-05-05 9.28 9.31 9.03 9.10 10.9M
2023-05-04 9.35 9.53 9.22 9.31 13.1M
2023-04-28 9.34 9.58 9.34 9.54 8.0M
2023-04-27 9.38 9.43 9.31 9.38 9.1M
2023-04-26 9.46 9.54 9.25 9.39 7.6M
2023-04-25 9.76 9.85 9.35 9.47 10.0M
2023-04-24 9.88 9.98 9.70 9.76 10.4M
2023-04-21 10.47 10.47 9.85 9.86 15.3M
2023-04-20 10.18 10.49 10.18 10.47 9.4M
2023-04-19 10.10 10.45 10.09 10.30 14.5M
2023-04-18 10.19 10.26 9.99 10.13 17.8M
2023-04-17 10.50 10.71 10.23 10.25 32.2M
2023-04-14 11.35 11.36 11.07 11.31 7.8M
2023-04-13 11.51 11.55 11.24 11.28 9.7M
2023-04-12 11.52 11.62 11.35 11.54 8.1M
2023-04-11 11.41 11.61 11.32 11.45 9.7M
2023-04-10 11.46 11.77 11.46 11.52 13.3M
2023-04-07 11.68 11.69 11.41 11.51 8.8M
2023-04-06 11.43 11.82 11.41 11.64 14.4M
2023-04-04 11.58 11.62 11.43 11.48 9.0M
2023-04-03 11.30 11.60 11.25 11.55 9.4M
2023-03-31 11.33 11.34 11.02 11.30 7.4M
2023-03-30 11.33 11.37 11.12 11.21 7.0M
2023-03-29 11.29 11.42 11.20 11.33 7.6M
2023-03-28 11.40 11.43 11.14 11.17 10.1M
2023-03-27 11.44 11.65 11.27 11.41 15.9M
2023-03-24 11.53 11.53 11.27 11.44 13.9M
2023-03-23 11.22 11.55 11.18 11.53 19.0M
2023-03-22 11.10 11.27 10.92 11.25 12.9M
2023-03-21 10.91 11.09 10.84 11.03 11.8M
2023-03-20 10.81 10.96 10.71 10.84 9.2M
2023-03-17 10.64 10.90 10.64 10.78 10.0M
2023-03-16 10.59 10.77 10.52 10.52 8.3M
2023-03-15 10.59 10.86 10.56 10.67 9.1M
2023-03-14 10.64 10.69 10.31 10.54 9.0M
2023-03-13 10.64 10.70 10.48 10.70 7.8M
2023-03-10 10.79 10.90 10.68 10.71 11.0M
2023-03-09 10.72 10.81 10.64 10.78 8.9M
2023-03-08 10.45 10.70 10.41 10.68 9.2M
2023-03-07 10.81 10.88 10.42 10.42 10.0M
2023-03-06 10.82 10.85 10.73 10.84 6.0M
2023-03-03 10.90 10.96 10.67 10.77 7.5M
2023-03-02 10.77 10.85 10.73 10.82 7.9M
2023-03-01 10.68 10.85 10.60 10.80 7.3M
2023-02-28 10.62 10.78 10.55 10.68 8.0M
2023-02-27 10.72 10.83 10.52 10.56 11.0M
2023-02-24 10.75 11.02 10.69 10.79 19.2M
2023-02-23 10.70 10.73 10.56 10.64 5.5M
2023-02-22 10.55 10.73 10.52 10.69 5.8M
2023-02-21 10.65 10.76 10.51 10.59 6.0M
2023-02-20 10.39 10.65 10.31 10.61 7.0M
2023-02-17 10.60 10.62 10.34 10.37 7.0M
2023-02-16 10.72 10.82 10.44 10.54 10.6M
2023-02-15 10.58 10.78 10.56 10.72 7.9M
2023-02-14 10.58 10.67 10.50 10.56 4.9M
2023-02-13 10.58 10.70 10.54 10.59 5.7M
2023-02-10 10.53 10.77 10.51 10.58 8.7M
2023-02-09 10.20 10.58 10.19 10.57 11.2M
2023-02-08 10.40 10.44 10.22 10.26 6.8M
2023-02-07 10.33 10.44 10.25 10.41 6.4M
2023-02-06 10.24 10.38 10.22 10.29 5.4M
2023-02-03 10.31 10.34 10.15 10.29 7.2M
2023-02-02 10.31 10.40 10.22 10.37 8.4M
2023-02-01 10.15 10.32 10.10 10.32 8.1M
2023-01-31 10.09 10.10 10.02 10.10 4.5M
2023-01-30 10.10 10.20 10.00 10.10 8.1M
2023-01-20 10.00 10.06 9.95 10.01 3.2M
2023-01-19 9.90 10.03 9.88 10.02 3.8M
2023-01-18 9.88 9.94 9.84 9.90 4.5M
2023-01-17 9.73 9.93 9.71 9.89 4.7M
2023-01-16 9.69 9.78 9.64 9.74 3.5M
2023-01-13 9.62 9.69 9.59 9.65 2.7M
2023-01-12 9.58 9.68 9.55 9.65 2.9M
2023-01-11 9.67 9.73 9.54 9.54 2.9M
2023-01-10 9.62 9.72 9.59 9.68 2.8M
2023-01-09 9.60 9.69 9.59 9.61 3.3M
2023-01-06 9.58 9.62 9.56 9.58 2.9M
2023-01-05 9.56 9.59 9.53 9.58 2.6M
2023-01-04 9.52 9.62 9.48 9.55 3.1M
2023-01-03 9.25 9.58 9.22 9.54 4.0M