Guangdong AVCiT Technology Holding Co Ltd (001229)

001229
🏛️ 중국 →
33.87
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 31.54 31.59 31.32 31.40 48.6K
09:35 31.43 31.52 31.35 31.44 50.8K
09:40 31.44 31.58 31.44 31.48 12.9K
09:45 31.45 31.47 31.39 31.39 22.8K
09:50 31.39 31.39 31.20 31.20 53.1K
09:55 31.20 31.31 31.17 31.24 32.4K
10:00 31.26 31.26 31.12 31.22 37.1K
10:05 31.22 31.40 31.17 31.39 21.6K
10:10 31.40 31.54 31.39 31.51 27.3K
10:15 31.51 31.64 31.51 31.63 26.5K
10:20 31.63 31.71 31.59 31.70 30.4K
10:25 31.70 31.71 31.65 31.68 9.8K
10:30 31.69 31.69 31.61 31.63 13.1K
10:35 31.63 31.63 31.50 31.54 7.5K
10:40 31.55 31.58 31.50 31.58 4.3K
10:45 31.58 31.65 31.58 31.65 3.4K
10:50 31.65 31.70 31.63 31.66 18.7K
10:55 31.69 31.72 31.67 31.67 21.2K
11:00 31.72 31.73 31.68 31.71 10.9K
11:05 31.71 31.73 31.68 31.71 11.4K
11:10 31.81 31.81 31.68 31.73 9.6K
11:15 31.73 31.76 31.68 31.68 3.9K
11:20 31.68 31.72 31.66 31.66 13.1K
11:25 31.66 31.77 31.66 31.71 18.6K
13:00 31.72 31.72 31.55 31.56 25.0K
13:05 31.60 31.65 31.60 31.65 0.8K
13:10 31.69 31.71 31.65 31.65 8.7K
13:15 31.69 31.70 31.65 31.67 12.0K
13:20 31.66 31.73 31.66 31.68 12.1K
13:25 31.68 31.72 31.64 31.69 10.3K
13:30 31.73 31.75 31.69 31.73 12.5K
13:35 31.74 31.78 31.72 31.75 23.9K
13:40 31.73 31.74 31.65 31.68 11.7K
13:45 31.65 31.69 31.65 31.69 7.7K
13:50 31.70 31.71 31.54 31.56 10.4K
13:55 31.56 31.57 31.48 31.50 13.1K
14:00 31.48 31.69 31.46 31.69 16.5K
14:05 31.54 31.63 31.52 31.63 10.3K
14:10 31.63 31.63 31.56 31.56 6.4K
14:15 31.59 31.72 31.55 31.63 13.2K
14:20 31.62 31.71 31.60 31.63 26.6K
14:25 31.63 31.63 31.53 31.58 15.1K
14:30 31.58 31.77 31.52 31.64 19.1K
14:35 31.60 31.60 31.53 31.54 11.4K
14:40 31.54 31.57 31.51 31.56 12.0K
14:45 31.56 31.63 31.50 31.50 19.6K
14:50 31.50 31.51 31.45 31.45 28.6K
14:55 31.45 31.51 31.45 31.51 9.6K
15:40 31.40 31.40 31.40 31.40 14.3K
날짜 시가 고가 저가 종가 거래량
2025-09-30 33.27 35.77 33.27 33.87 3.8M
2025-09-29 31.70 33.74 31.58 33.32 3.7M
2025-09-26 31.65 31.81 31.12 31.40 0.9M
2025-09-25 32.13 32.58 31.64 31.66 1.2M
2025-09-24 31.39 32.24 30.92 32.12 1.2M
2025-09-23 31.63 31.90 30.30 31.40 1.6M
2025-09-22 31.76 32.13 31.47 31.76 1.3M
2025-09-19 32.53 32.91 31.79 31.79 1.8M
2025-09-18 33.19 33.71 32.28 32.58 1.7M
2025-09-17 33.31 33.56 33.00 33.21 0.9M
2025-09-16 32.80 33.40 32.56 33.31 1.0M
2025-09-15 32.68 33.13 32.53 32.80 1.1M
2025-09-12 33.38 33.38 32.88 33.08 0.9M
2025-09-11 32.41 33.25 32.00 33.22 1.4M
2025-09-10 32.94 33.11 32.40 32.40 1.0M
2025-09-09 33.20 33.32 32.43 32.64 1.5M
2025-09-08 32.52 33.59 32.28 33.32 1.7M
2025-09-05 32.26 32.74 32.17 32.51 2.0M
2025-09-04 32.98 33.45 31.86 32.26 2.1M
2025-09-03 34.55 34.69 32.87 32.98 1.7M
2025-09-02 35.72 35.72 34.05 34.35 2.1M
2025-09-01 36.30 36.54 35.51 35.72 2.1M
2025-08-29 35.26 36.18 34.90 35.92 3.5M
2025-08-28 34.65 35.32 33.50 35.31 3.1M
2025-08-27 36.50 36.66 34.63 34.63 4.4M
2025-08-26 35.35 36.26 35.13 36.14 3.7M
2025-08-25 35.38 35.57 35.03 35.38 2.5M
2025-08-22 34.71 35.65 34.71 35.33 2.7M
2025-08-21 35.00 35.33 34.70 34.81 2.4M
2025-08-20 34.52 35.25 34.30 34.97 3.6M
2025-08-19 34.50 34.80 34.06 34.39 2.7M
2025-08-18 33.70 34.97 33.48 34.26 3.9M
2025-08-15 33.14 33.60 33.14 33.36 1.4M
2025-08-14 33.87 33.99 33.12 33.14 1.6M
2025-08-13 34.10 34.22 33.77 33.86 1.6M
2025-08-12 34.17 34.40 33.98 34.09 1.9M
2025-08-11 34.50 34.50 34.16 34.26 2.2M
2025-08-08 34.00 34.39 33.81 34.27 2.3M
2025-08-07 34.18 34.48 33.92 34.23 2.2M
2025-08-06 33.70 34.30 33.53 34.20 2.2M
2025-08-05 33.63 33.80 33.38 33.72 1.3M
2025-08-04 32.69 33.67 32.68 33.60 1.4M
2025-08-01 32.60 33.09 32.59 33.00 0.9M
2025-07-31 33.08 33.38 32.42 32.57 1.2M
2025-07-30 33.43 33.45 32.85 33.10 1.5M
2025-07-29 33.42 33.59 33.14 33.42 1.1M
2025-07-28 33.87 33.96 33.42 33.51 1.3M
2025-07-25 33.15 33.96 32.80 33.66 2.3M
2025-07-24 32.71 33.09 32.71 32.93 1.0M
2025-07-23 33.39 33.40 32.69 32.70 1.2M
2025-07-22 33.65 33.68 32.83 33.00 1.7M
2025-07-21 33.79 33.92 33.40 33.72 1.5M
2025-07-18 33.32 34.20 32.98 33.78 2.6M
2025-07-17 32.87 33.24 32.65 33.19 1.5M
2025-07-16 32.79 32.96 32.63 32.77 1.2M
2025-07-15 32.96 33.23 32.21 32.79 2.3M
2025-07-14 32.89 33.14 32.71 32.96 1.2M
2025-07-11 32.90 33.24 32.73 32.92 1.6M
2025-07-10 33.30 33.50 32.85 33.04 1.6M
2025-07-09 33.62 34.69 33.20 33.30 3.2M
2025-07-08 33.21 33.73 33.17 33.62 1.8M
2025-07-07 33.46 33.55 32.90 33.33 1.8M
2025-07-04 32.81 33.46 32.70 33.08 2.7M
2025-07-03 32.43 33.58 32.31 32.88 2.3M
2025-07-02 32.50 32.79 32.13 32.41 1.1M
2025-07-01 33.03 33.30 32.34 32.58 1.2M
2025-06-30 32.63 33.07 32.63 32.92 1.3M
2025-06-27 32.32 32.71 32.30 32.58 1.2M
2025-06-26 32.88 32.88 32.21 32.33 1.2M
2025-06-25 32.39 32.75 32.34 32.65 1.8M
2025-06-24 31.42 32.93 31.42 32.54 2.4M
2025-06-23 31.32 32.01 31.00 32.00 1.1M
2025-06-20 31.80 32.00 31.18 31.24 1.1M
2025-06-19 32.35 32.68 31.75 31.88 1.0M
2025-06-18 32.04 32.53 32.04 32.43 0.9M
2025-06-17 32.20 32.52 32.03 32.25 0.9M
2025-06-16 31.18 32.32 31.18 32.30 1.5M
2025-06-13 32.14 32.47 31.38 31.44 1.5M
2025-06-12 32.32 32.88 32.13 32.46 1.2M
2025-06-11 32.40 32.65 32.19 32.43 1.2M
2025-06-10 32.74 32.96 31.89 32.40 2.0M
2025-06-09 32.81 33.04 32.65 32.74 1.9M
2025-06-06 32.45 33.08 32.05 33.02 2.7M
2025-06-05 31.50 32.89 31.33 32.45 3.3M
2025-06-04 31.07 31.50 30.97 31.37 1.1M
2025-06-03 30.79 31.59 30.79 31.08 1.3M
2025-05-30 31.99 32.29 31.18 31.20 1.7M
2025-05-29 31.55 32.31 31.11 32.15 3.1M
2025-05-28 30.65 32.98 30.32 31.76 3.5M
2025-05-27 30.92 30.93 30.48 30.59 0.6M
2025-05-26 30.41 31.06 30.41 30.91 1.0M
2025-05-23 31.16 31.39 30.72 30.72 1.1M
2025-05-22 31.61 31.95 30.99 31.09 0.9M
2025-05-21 32.12 32.13 31.46 31.55 0.8M
2025-05-20 31.96 32.29 31.58 32.17 0.8M
2025-05-19 31.83 32.15 31.28 31.97 0.8M
2025-05-16 31.51 31.90 31.21 31.60 0.8M
2025-05-15 31.78 31.90 31.51 31.51 0.7M
2025-05-14 31.90 32.35 31.62 31.87 1.1M
2025-05-13 32.84 32.87 31.83 31.89 1.2M
2025-05-12 32.36 32.98 32.13 32.60 1.3M
2025-05-09 32.68 32.80 32.04 32.13 1.1M
2025-05-08 31.91 32.91 31.77 32.52 1.5M
2025-05-07 32.17 32.31 31.71 31.91 1.6M
2025-05-06 31.24 31.66 31.24 31.66 1.2M
2025-04-30 30.64 31.50 30.53 31.23 1.3M
2025-04-29 29.82 30.67 29.56 30.52 1.1M
2025-04-28 29.57 30.17 29.23 29.81 1.4M
2025-04-25 30.87 31.09 30.56 30.56 0.8M
2025-04-24 30.85 31.27 30.50 30.77 1.0M
2025-04-23 30.77 31.34 30.77 31.08 1.0M
2025-04-22 30.49 30.89 30.40 30.77 0.9M
2025-04-21 30.09 30.69 29.87 30.52 0.8M
2025-04-18 30.11 30.38 29.79 30.15 0.7M
2025-04-17 29.72 30.40 29.70 30.10 0.9M
2025-04-16 30.17 30.28 29.32 29.84 1.0M
2025-04-15 30.24 30.40 29.83 30.19 0.8M
2025-04-14 29.99 30.55 29.90 30.12 1.1M
2025-04-11 29.10 29.95 28.94 29.63 1.0M
2025-04-10 28.81 29.71 28.81 29.24 1.6M
2025-04-09 27.47 28.49 25.51 28.25 1.9M
2025-04-08 28.50 29.08 26.68 27.68 2.2M
2025-04-07 30.35 30.63 29.07 29.07 1.2M
2025-04-03 32.50 32.75 31.94 32.30 1.0M
2025-04-02 32.83 33.14 32.64 32.72 0.8M
2025-04-01 32.41 33.18 32.41 32.83 1.1M
2025-03-31 33.12 33.12 32.01 32.40 0.9M
2025-03-28 33.39 33.59 32.73 32.73 1.1M
2025-03-27 33.46 33.65 32.79 33.39 1.1M
2025-03-26 33.30 33.67 33.15 33.34 1.0M
2025-03-25 33.48 33.81 33.10 33.19 1.1M
2025-03-24 34.68 34.97 32.95 33.81 2.2M
2025-03-21 35.26 36.50 34.67 34.84 2.6M
2025-03-20 35.41 35.76 35.16 35.28 1.1M
2025-03-19 36.00 36.00 35.37 35.53 1.2M
2025-03-18 35.96 36.14 35.50 36.06 1.6M
2025-03-17 35.65 35.95 35.42 35.78 1.4M
2025-03-14 35.10 35.71 34.72 35.55 1.8M
2025-03-13 35.52 35.57 34.53 35.15 1.7M
2025-03-12 35.62 36.00 35.32 35.62 1.9M
2025-03-11 34.72 36.20 34.66 35.55 1.8M
2025-03-10 35.45 35.71 34.91 35.19 1.2M
2025-03-07 35.87 36.20 35.32 35.45 2.1M
2025-03-06 35.45 36.50 35.29 36.09 3.2M
2025-03-05 35.23 35.67 34.87 35.25 1.6M
2025-03-04 34.70 35.49 34.65 35.44 1.8M
2025-03-03 34.34 35.20 33.95 34.82 2.1M
2025-02-28 35.60 35.70 34.18 34.25 2.6M
2025-02-27 36.71 36.78 35.20 35.95 3.0M
2025-02-26 36.46 36.97 36.20 36.65 2.8M
2025-02-25 36.50 37.17 36.32 36.67 2.3M
2025-02-24 37.83 37.83 36.61 37.09 3.5M
2025-02-21 37.89 38.38 37.35 38.04 3.6M
2025-02-20 37.60 38.11 37.24 37.89 2.9M
2025-02-19 37.45 37.98 37.05 37.94 3.6M
2025-02-18 39.84 39.84 37.07 37.29 5.1M
2025-02-17 41.50 41.50 39.57 40.19 6.5M
2025-02-14 38.68 40.70 38.66 40.70 9.6M
2025-02-13 37.89 40.44 36.61 39.40 10.0M
2025-02-12 37.55 37.95 37.37 37.88 4.8M
2025-02-11 38.60 38.60 37.44 37.52 8.4M
2025-02-10 37.07 40.65 36.64 38.87 12.6M
2025-02-07 36.59 37.69 36.15 36.95 4.7M
2025-02-06 35.54 36.65 35.28 36.58 2.9M
2025-02-05 35.50 36.36 35.20 35.90 2.4M
2025-01-27 36.00 36.08 34.73 35.02 2.0M
2025-01-24 34.50 35.59 34.03 35.46 2.3M
2025-01-23 34.69 35.68 34.60 34.62 2.3M
2025-01-22 34.99 35.82 34.30 34.67 2.1M
2025-01-21 35.19 35.56 34.57 35.30 1.8M
2025-01-20 36.00 36.04 35.00 35.18 2.7M
2025-01-17 34.26 36.00 34.02 35.64 3.9M
2025-01-16 36.00 36.00 33.80 34.55 3.3M
2025-01-15 34.71 35.88 34.61 35.02 2.7M
2025-01-14 33.80 35.00 33.60 34.86 2.4M
2025-01-13 32.69 33.82 32.20 33.50 1.7M
2025-01-10 34.17 34.71 33.16 33.18 2.0M
2025-01-09 34.23 35.34 34.00 34.44 2.3M
2025-01-08 34.60 34.65 33.06 34.22 2.4M
2025-01-07 32.60 34.70 32.60 34.65 3.0M
2025-01-06 34.02 34.30 32.43 32.58 2.7M
2025-01-03 35.20 35.79 34.30 34.30 3.1M
2025-01-02 35.37 36.32 34.70 35.46 3.0M