China Greatwall Computer Shenzhen Co Ltd (000066)

000066
🏛️ 중국 →
17.07
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 9.97 10.15 9.94 10.12 29.6M
2023-12-28 9.77 10.05 9.69 9.97 38.8M
2023-12-27 9.82 9.95 9.81 9.81 33.5M
2023-12-26 10.32 10.34 9.60 9.82 61.3M
2023-12-25 10.50 10.58 10.28 10.33 30.1M
2023-12-22 10.62 10.68 10.45 10.52 23.8M
2023-12-21 10.47 10.69 10.43 10.62 22.5M
2023-12-20 10.76 10.78 10.50 10.50 25.9M
2023-12-19 10.70 10.83 10.65 10.78 22.2M
2023-12-18 10.83 10.92 10.68 10.72 28.0M
2023-12-15 11.19 11.24 10.79 10.85 52.5M
2023-12-14 11.41 11.48 11.16 11.19 42.1M
2023-12-13 11.40 11.57 11.33 11.34 48.0M
2023-12-12 11.35 11.57 11.32 11.45 45.6M
2023-12-11 11.37 11.41 11.18 11.40 55.3M
2023-12-08 11.15 11.53 11.12 11.44 80.3M
2023-12-07 11.11 11.25 11.10 11.16 35.7M
2023-12-06 11.12 11.29 11.10 11.15 31.1M
2023-12-05 11.45 11.48 11.18 11.18 47.2M
2023-12-04 11.32 11.57 11.25 11.46 65.5M
2023-12-01 11.13 11.32 11.11 11.29 53.5M
2023-11-30 11.24 11.33 11.07 11.16 44.9M
2023-11-29 11.22 11.31 11.13 11.23 38.1M
2023-11-28 11.25 11.31 11.11 11.21 35.4M
2023-11-27 11.30 11.45 11.17 11.20 48.9M
2023-11-24 11.48 11.53 11.27 11.34 57.2M
2023-11-23 11.24 11.51 11.13 11.40 60.0M
2023-11-22 11.41 11.50 11.26 11.26 40.5M
2023-11-21 11.71 11.77 11.35 11.39 67.0M
2023-11-20 11.65 11.85 11.55 11.72 65.6M
2023-11-17 11.75 11.86 11.45 11.55 90.4M
2023-11-16 12.22 12.22 11.73 11.78 162.7M
2023-11-15 11.71 12.61 11.60 12.39 272.7M
2023-11-14 11.30 11.58 11.23 11.46 69.9M
2023-11-13 10.98 11.40 10.97 11.25 60.7M
2023-11-10 11.05 11.10 10.91 10.91 34.0M
2023-11-09 11.11 11.25 11.00 11.14 47.7M
2023-11-08 11.07 11.36 11.07 11.17 67.0M
2023-11-07 11.05 11.14 10.95 11.10 48.7M
2023-11-06 10.95 11.11 10.95 11.06 50.4M
2023-11-03 10.61 10.98 10.61 10.88 54.5M
2023-11-02 10.73 10.85 10.58 10.60 34.6M
2023-11-01 10.90 10.93 10.70 10.73 48.6M
2023-10-31 10.80 11.18 10.64 10.98 85.3M
2023-10-30 10.49 10.85 10.45 10.80 70.5M
2023-10-27 10.78 10.80 10.50 10.70 60.5M
2023-10-26 10.60 11.00 10.51 10.88 65.5M
2023-10-25 10.48 11.07 10.45 10.67 85.4M
2023-10-24 10.65 10.70 10.31 10.42 63.4M
2023-10-23 10.87 10.91 10.45 10.56 46.1M
2023-10-20 11.15 11.35 10.85 10.87 62.0M
2023-10-19 11.40 11.90 11.30 11.32 81.9M
2023-10-18 12.22 12.41 11.38 11.51 91.7M
2023-10-17 12.07 12.18 11.72 11.80 84.6M
2023-10-16 12.11 12.65 11.90 12.07 133.6M
2023-10-13 12.00 12.46 11.94 12.23 122.5M
2023-10-12 11.80 12.34 11.70 12.10 183.9M
2023-10-11 10.77 11.83 10.66 11.83 143.7M
2023-10-10 10.59 10.85 10.59 10.75 42.2M
2023-10-09 10.49 10.61 10.41 10.54 26.5M
2023-09-28 10.32 10.55 10.28 10.49 36.6M
2023-09-27 10.38 10.42 10.27 10.28 32.8M
2023-09-26 10.38 10.65 10.37 10.41 36.9M
2023-09-25 10.77 10.78 10.34 10.41 43.8M
2023-09-22 10.38 10.72 10.28 10.68 49.0M
2023-09-21 10.43 10.57 10.35 10.40 28.1M
2023-09-20 10.45 10.64 10.43 10.45 28.4M
2023-09-19 10.70 10.70 10.40 10.47 33.4M
2023-09-18 10.66 10.81 10.51 10.68 41.9M
2023-09-15 10.86 11.28 10.68 10.73 65.2M
2023-09-14 10.90 10.95 10.75 10.82 29.6M
2023-09-13 11.25 11.25 10.72 10.90 61.0M
2023-09-12 11.16 11.38 11.08 11.23 44.9M
2023-09-11 11.01 11.33 10.87 11.17 43.9M
2023-09-08 10.92 11.10 10.75 10.99 33.5M
2023-09-07 11.16 11.20 10.91 10.95 37.6M
2023-09-06 10.90 11.28 10.76 11.16 55.3M
2023-09-05 11.15 11.22 10.91 10.95 40.9M
2023-09-04 10.89 11.17 10.77 11.15 54.0M
2023-09-01 10.85 10.93 10.73 10.80 24.3M
2023-08-31 10.85 10.95 10.71 10.89 35.8M
2023-08-30 10.75 11.03 10.66 10.86 68.4M
2023-08-29 10.56 10.77 10.45 10.68 71.1M
2023-08-28 10.99 11.06 10.49 10.55 56.2M
2023-08-25 10.78 10.78 10.25 10.36 60.1M
2023-08-24 11.15 11.20 10.85 10.89 47.4M
2023-08-23 11.36 11.39 11.03 11.06 35.6M
2023-08-22 11.22 11.47 11.10 11.44 35.9M
2023-08-21 11.22 11.47 11.15 11.16 32.7M
2023-08-18 11.55 11.66 11.25 11.27 31.3M
2023-08-17 11.49 11.66 11.30 11.55 36.5M
2023-08-16 11.94 11.95 11.49 11.53 44.3M
2023-08-15 12.33 12.34 11.82 11.99 32.6M
2023-08-14 11.90 12.28 11.84 12.25 34.6M
2023-08-11 12.38 12.38 12.00 12.00 34.7M
2023-08-10 12.38 12.45 12.22 12.35 28.5M
2023-08-09 12.60 12.89 12.42 12.46 46.0M
2023-08-08 12.65 12.94 12.56 12.57 45.6M
2023-08-07 12.67 12.86 12.60 12.69 39.8M
2023-08-04 12.49 12.82 12.49 12.66 40.5M
2023-08-03 12.55 12.79 12.40 12.52 32.8M
2023-08-02 12.58 12.72 12.45 12.55 42.7M
2023-08-01 12.30 13.01 12.16 12.66 85.8M
2023-07-31 12.26 12.41 12.14 12.25 38.5M
2023-07-28 12.04 12.37 12.02 12.31 59.7M
2023-07-27 12.18 12.20 12.00 12.03 30.3M
2023-07-26 12.32 12.34 12.06 12.15 38.2M
2023-07-25 12.25 12.75 11.95 12.41 69.2M
2023-07-24 12.01 12.45 11.92 12.16 49.8M
2023-07-21 12.18 12.23 11.84 11.92 52.6M
2023-07-20 12.62 12.66 12.10 12.16 60.6M
2023-07-19 12.94 13.10 12.54 12.59 60.8M
2023-07-18 13.20 13.24 12.96 12.98 37.4M
2023-07-17 12.90 13.41 12.70 13.23 58.0M
2023-07-14 12.98 13.35 12.82 13.12 73.8M
2023-07-13 13.00 13.07 12.54 12.92 110.4M
2023-07-12 14.55 14.56 13.05 13.05 121.9M
2023-07-11 14.11 14.65 13.94 14.50 81.9M
2023-07-10 14.28 14.37 13.93 14.17 36.5M
2023-07-07 14.32 14.48 13.60 14.15 71.8M
2023-07-06 14.30 14.92 14.26 14.34 58.8M
2023-07-05 14.46 14.64 14.22 14.26 43.3M
2023-07-04 14.30 14.96 14.21 14.50 69.9M
2023-07-03 13.88 14.72 13.72 14.39 109.0M
2023-06-30 13.93 14.05 13.67 13.83 56.8M
2023-06-29 14.14 14.44 14.00 14.05 65.3M
2023-06-28 13.62 14.41 13.30 14.19 124.0M
2023-06-27 13.79 13.80 13.47 13.54 76.2M
2023-06-26 14.06 14.34 13.55 13.64 75.2M
2023-06-21 14.64 14.69 14.10 14.10 73.6M
2023-06-20 14.70 14.84 14.50 14.71 58.1M
2023-06-19 14.85 15.11 14.51 14.71 81.5M
2023-06-16 14.25 15.20 14.14 14.99 128.1M
2023-06-15 14.47 14.90 14.18 14.26 75.1M
2023-06-14 14.50 14.80 14.27 14.48 84.8M
2023-06-13 13.99 14.93 13.93 14.64 132.7M
2023-06-12 14.02 14.31 13.88 13.93 84.3M
2023-06-09 13.84 14.14 13.49 14.14 131.4M
2023-06-08 13.83 14.03 13.46 13.80 108.3M
2023-06-07 13.60 14.05 13.52 13.86 122.6M
2023-06-06 13.75 13.88 13.40 13.56 125.3M
2023-06-05 13.31 13.84 13.28 13.58 149.4M
2023-06-02 13.11 13.29 12.91 13.10 125.6M
2023-06-01 11.85 13.22 11.82 13.01 197.2M
2023-05-31 11.36 12.38 11.35 12.04 128.9M
2023-05-30 10.95 11.42 10.81 11.36 64.5M
2023-05-29 11.06 11.39 11.00 11.04 58.9M
2023-05-26 10.60 11.02 10.56 10.93 46.1M
2023-05-25 10.82 11.02 10.44 10.69 39.6M
2023-05-24 10.72 10.81 10.59 10.68 23.7M
2023-05-23 10.83 10.93 10.71 10.75 23.9M
2023-05-22 10.99 10.99 10.78 10.88 28.6M
2023-05-19 11.08 11.18 10.92 11.00 36.4M
2023-05-18 10.84 11.24 10.81 11.09 49.7M
2023-05-17 10.67 10.95 10.62 10.87 33.0M
2023-05-16 10.97 11.00 10.68 10.71 42.3M
2023-05-15 10.95 11.08 10.70 11.06 40.3M
2023-05-12 11.16 11.25 10.96 10.98 33.1M
2023-05-11 11.24 11.37 11.11 11.20 33.7M
2023-05-10 11.30 11.47 11.10 11.24 42.0M
2023-05-09 11.45 11.72 11.35 11.40 60.4M
2023-05-08 11.37 11.68 11.23 11.58 63.5M
2023-05-05 11.05 11.45 10.97 11.26 73.1M
2023-05-04 11.32 11.41 10.80 11.01 87.1M
2023-04-28 11.22 11.63 11.15 11.60 45.7M
2023-04-27 11.38 11.54 11.21 11.30 41.5M
2023-04-26 11.95 11.96 11.27 11.38 72.8M
2023-04-25 12.27 12.40 11.78 11.99 65.0M
2023-04-24 12.47 12.68 12.30 12.37 61.9M
2023-04-21 13.60 13.62 12.43 12.45 129.4M
2023-04-20 13.32 13.61 13.19 13.55 86.9M
2023-04-19 12.88 13.73 12.84 13.32 132.2M
2023-04-18 12.85 13.03 12.51 12.91 61.4M
2023-04-17 12.89 13.01 12.62 12.86 54.7M
2023-04-14 12.92 13.28 12.75 12.99 57.1M
2023-04-13 13.32 13.48 12.90 12.90 73.2M
2023-04-12 12.84 13.72 12.72 13.40 104.7M
2023-04-11 12.89 13.13 12.60 12.88 87.0M
2023-04-10 13.60 13.72 12.77 12.89 108.3M
2023-04-07 13.66 13.85 13.40 13.69 66.7M
2023-04-06 13.30 13.89 13.22 13.58 93.4M
2023-04-04 13.81 13.89 13.30 13.44 164.7M
2023-04-03 12.32 13.62 12.32 13.62 197.7M
2023-03-31 12.25 12.42 11.98 12.38 99.5M
2023-03-30 12.36 12.61 11.95 12.17 154.8M
2023-03-29 13.95 13.96 12.74 12.74 235.8M
2023-03-28 14.49 14.78 14.03 14.15 80.5M
2023-03-27 14.29 14.79 14.23 14.44 91.8M
2023-03-24 14.60 14.60 14.05 14.33 118.7M
2023-03-23 14.10 14.67 13.92 14.65 133.6M
2023-03-22 13.86 14.22 13.72 14.22 92.5M
2023-03-21 13.96 14.18 13.65 13.85 72.2M
2023-03-20 14.10 14.56 14.02 14.08 85.5M
2023-03-17 13.88 14.27 13.80 14.08 85.5M
2023-03-16 14.08 14.15 13.70 13.76 69.2M
2023-03-15 14.48 14.55 14.03 14.15 81.9M
2023-03-14 14.48 14.68 14.13 14.47 131.1M
2023-03-13 13.47 14.80 13.47 14.61 209.1M
2023-03-10 13.41 13.90 13.37 13.46 73.4M
2023-03-09 13.66 13.67 13.30 13.56 71.9M
2023-03-08 13.42 13.75 13.37 13.72 79.3M
2023-03-07 13.70 14.24 13.51 13.53 121.5M
2023-03-06 14.15 14.15 13.60 13.70 114.5M
2023-03-03 13.40 14.27 13.21 14.02 159.5M
2023-03-02 13.42 14.10 13.29 13.74 144.2M
2023-03-01 12.91 13.88 12.81 13.41 138.7M
2023-02-28 12.98 13.05 12.71 13.02 60.2M
2023-02-27 12.77 13.07 12.62 12.69 54.5M
2023-02-24 12.85 13.13 12.76 12.93 48.6M
2023-02-23 13.10 13.17 12.76 12.82 43.6M
2023-02-22 12.93 13.36 12.75 13.13 68.1M
2023-02-21 13.18 13.38 12.93 13.05 51.4M
2023-02-20 12.81 13.25 12.73 13.22 68.9M
2023-02-17 13.41 13.45 12.75 12.80 108.3M
2023-02-16 13.70 14.10 13.08 13.29 177.3M
2023-02-15 13.26 13.96 13.20 13.94 155.3M
2023-02-14 13.25 13.74 13.20 13.30 87.9M
2023-02-13 12.99 13.53 12.85 13.26 79.4M
2023-02-10 13.23 13.58 13.00 13.11 82.3M
2023-02-09 12.46 13.54 12.28 13.21 136.3M
2023-02-08 13.09 13.15 12.49 12.56 103.4M
2023-02-07 13.00 13.36 12.88 13.11 89.1M
2023-02-06 12.91 13.51 12.91 13.17 132.7M
2023-02-03 13.58 13.58 12.79 13.10 200.8M
2023-02-02 12.83 13.61 12.83 13.61 89.6M
2023-02-01 12.13 12.41 12.13 12.37 67.7M
2023-01-31 11.90 12.45 11.88 12.17 103.7M
2023-01-30 11.68 12.17 11.61 11.99 117.1M
2023-01-20 11.11 11.57 11.05 11.52 80.6M
2023-01-19 10.70 11.27 10.66 11.15 74.3M
2023-01-18 10.50 10.85 10.45 10.76 45.2M
2023-01-17 10.55 10.63 10.42 10.46 22.1M
2023-01-16 10.26 10.66 10.26 10.57 42.6M
2023-01-13 10.32 10.37 10.17 10.25 23.8M
2023-01-12 10.29 10.55 10.26 10.39 34.2M
2023-01-11 10.56 10.61 10.27 10.28 39.6M
2023-01-10 10.60 10.79 10.54 10.61 27.0M
2023-01-09 10.65 10.77 10.59 10.59 26.6M
2023-01-06 10.78 10.82 10.63 10.65 31.4M
2023-01-05 10.69 10.83 10.54 10.79 40.9M
2023-01-04 10.73 10.80 10.55 10.68 42.6M
2023-01-03 10.20 10.78 10.13 10.73 62.5M