Guangdong Guangzhou Daily Media Co Ltd (002181)

002181
🏛️ 중국 →
8.15
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 7.68 7.71 7.67 7.69 1,203.9K
09:35 7.69 7.74 7.69 7.74 854.3K
09:40 7.74 7.76 7.73 7.75 1,614.5K
09:45 7.74 7.77 7.74 7.74 1,542.2K
09:50 7.75 7.79 7.74 7.78 1,830.1K
09:55 7.77 7.85 7.77 7.83 3,557.4K
10:00 7.83 7.83 7.79 7.83 2,376.2K
10:05 7.82 7.84 7.80 7.84 1,542.8K
10:10 7.84 7.85 7.81 7.83 1,501.9K
10:15 7.82 7.83 7.80 7.82 1,173.2K
10:20 7.81 7.83 7.81 7.81 677.8K
10:25 7.82 7.82 7.80 7.82 515.3K
10:30 7.82 7.83 7.81 7.82 632.8K
10:35 7.82 7.83 7.82 7.83 583.3K
10:40 7.83 7.83 7.80 7.80 688.2K
10:45 7.81 7.82 7.80 7.82 538.9K
10:50 7.81 7.82 7.80 7.80 739.2K
10:55 7.80 7.80 7.79 7.79 859.8K
11:00 7.80 7.80 7.79 7.80 586.3K
11:05 7.80 7.80 7.79 7.79 387.6K
11:10 7.79 7.80 7.78 7.78 318.0K
11:15 7.78 7.79 7.78 7.79 515.2K
11:20 7.79 7.80 7.78 7.79 369.4K
11:25 7.80 7.81 7.79 7.80 199.4K
11:30 7.80 7.80 7.80 7.80 4.3K
13:00 7.80 7.81 7.76 7.78 1,272.4K
13:05 7.78 7.78 7.76 7.76 766.7K
13:10 7.76 7.76 7.72 7.73 1,522.4K
13:15 7.72 7.74 7.71 7.73 659.8K
13:20 7.73 7.76 7.72 7.76 394.7K
13:25 7.76 7.77 7.75 7.77 658.4K
13:30 7.77 7.82 7.76 7.80 1,543.7K
13:35 7.80 7.82 7.79 7.82 576.8K
13:40 7.82 7.83 7.81 7.83 1,093.6K
13:45 7.83 7.85 7.81 7.84 1,876.5K
13:50 7.85 7.91 7.85 7.90 3,707.7K
13:55 7.91 7.96 7.91 7.92 3,684.1K
14:00 7.91 7.94 7.88 7.94 1,667.6K
14:05 7.94 7.94 7.91 7.91 828.9K
14:10 7.91 7.93 7.90 7.92 852.9K
14:15 7.93 7.94 7.92 7.93 930.0K
14:20 7.92 7.93 7.92 7.93 587.6K
14:25 7.92 7.93 7.91 7.92 655.0K
14:30 7.92 7.93 7.90 7.92 1,066.7K
14:35 7.91 7.92 7.89 7.89 1,097.9K
14:40 7.89 7.90 7.88 7.90 1,126.3K
14:45 7.90 7.90 7.88 7.89 1,141.6K
14:50 7.89 7.89 7.87 7.89 2,061.4K
14:55 7.88 7.89 7.88 7.89 1,413.7K
15:40 7.88 7.88 7.88 7.88 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 7.82 8.35 7.70 8.15 88.5M
2025-09-25 7.70 7.97 7.66 7.88 57.1M
2025-09-24 7.60 7.75 7.58 7.73 29.6M
2025-09-23 7.84 7.87 7.45 7.69 50.6M
2025-09-22 7.85 7.94 7.75 7.88 47.8M
2025-09-19 7.93 8.05 7.84 7.89 54.5M
2025-09-18 8.19 8.23 7.89 7.99 83.1M
2025-09-17 8.41 8.41 8.17 8.23 95.6M
2025-09-16 8.85 8.92 8.48 8.54 127.8M
2025-09-15 8.88 9.50 8.65 9.04 157.6M
2025-09-12 9.49 10.30 9.19 9.22 197.1M
2025-09-11 9.78 10.54 8.83 9.53 214.5M
2025-09-10 8.60 9.58 8.36 9.58 124.6M
2025-09-09 7.86 8.71 7.77 8.71 132.6M
2025-09-08 7.65 8.58 7.65 7.92 119.8M
2025-09-05 7.90 8.08 7.51 7.89 132.6M
2025-09-04 7.38 7.76 7.15 7.70 122.1M
2025-09-03 7.12 7.78 7.08 7.40 90.4M
2025-09-02 7.35 7.37 7.05 7.12 40.2M
2025-09-01 7.21 7.40 7.13 7.37 52.3M
2025-08-29 7.15 7.35 7.15 7.23 43.0M
2025-08-28 7.18 7.24 6.93 7.20 42.1M
2025-08-27 7.36 7.41 7.17 7.18 44.2M
2025-08-26 7.31 7.45 7.25 7.36 47.5M
2025-08-25 7.22 7.43 7.18 7.39 65.5M
2025-08-22 7.11 7.20 7.11 7.18 35.5M
2025-08-21 7.17 7.22 7.11 7.14 34.5M
2025-08-20 7.09 7.16 7.07 7.16 34.7M
2025-08-19 7.16 7.19 7.07 7.12 38.7M
2025-08-18 6.97 7.20 6.95 7.15 55.9M
2025-08-15 6.87 6.96 6.86 6.96 22.7M
2025-08-14 7.04 7.04 6.85 6.86 38.0M
2025-08-13 7.04 7.09 7.01 7.04 28.2M
2025-08-12 7.14 7.15 7.03 7.05 34.6M
2025-08-11 7.14 7.22 7.06 7.16 41.9M
2025-08-08 7.11 7.33 6.97 7.22 62.7M
2025-08-07 7.08 7.15 7.01 7.11 32.6M
2025-08-06 7.13 7.21 7.05 7.09 40.9M
2025-08-05 7.11 7.25 7.08 7.17 57.0M
2025-08-04 7.16 7.19 6.95 7.09 35.2M
2025-08-01 7.23 7.29 7.02 7.10 62.1M
2025-07-31 7.40 7.44 7.24 7.30 84.7M
2025-07-30 7.03 7.88 6.98 7.57 162.4M
2025-07-29 6.80 7.45 6.71 7.16 107.2M
2025-07-28 6.78 6.86 6.75 6.83 22.3M
2025-07-25 6.82 6.86 6.76 6.80 29.0M
2025-07-24 6.70 6.82 6.70 6.81 23.0M
2025-07-23 6.69 6.79 6.68 6.71 27.1M
2025-07-22 6.85 6.87 6.67 6.72 37.0M
2025-07-21 6.85 6.87 6.78 6.85 26.1M
2025-07-18 6.93 7.02 6.83 6.87 31.6M
2025-07-17 6.88 6.91 6.81 6.90 33.2M
2025-07-16 7.00 7.06 6.93 6.94 30.8M
2025-07-15 7.05 7.10 6.92 7.01 34.2M
2025-07-14 7.05 7.09 6.93 6.97 38.0M
2025-07-11 7.08 7.16 7.00 7.11 45.5M
2025-07-10 7.20 7.31 7.08 7.11 53.0M
2025-07-09 7.28 7.38 7.16 7.27 68.7M
2025-07-08 7.24 7.31 7.16 7.28 72.6M
2025-07-07 6.95 7.50 6.80 7.36 116.0M
2025-07-04 6.94 7.27 6.92 7.02 88.9M
2025-07-03 6.96 7.01 6.87 6.90 43.1M
2025-07-02 6.88 7.13 6.80 7.03 69.0M
2025-07-01 7.12 7.18 6.92 6.98 79.2M
2025-06-30 6.97 7.30 6.85 7.21 117.4M
2025-06-27 6.63 7.30 6.59 7.08 150.1M
2025-06-26 6.63 6.75 6.55 6.67 65.5M
2025-06-25 6.71 6.72 6.55 6.68 68.7M
2025-06-24 6.59 6.75 6.57 6.71 73.5M
2025-06-23 6.61 6.64 6.47 6.63 62.2M
2025-06-20 6.65 6.66 6.40 6.57 73.2M
2025-06-19 6.77 6.86 6.63 6.68 86.0M
2025-06-18 6.89 6.93 6.71 6.78 83.2M
2025-06-17 7.34 7.40 6.90 6.93 132.5M
2025-06-16 7.72 7.87 7.23 7.28 169.8M
2025-06-13 8.73 8.78 7.99 7.99 195.3M
2025-06-12 8.50 8.88 8.09 8.88 194.7M
2025-06-11 7.71 8.07 7.71 8.07 100.3M
2025-06-10 7.00 7.34 6.90 7.34 171.4M
2025-06-09 6.15 6.67 6.09 6.67 87.3M
2025-06-06 6.19 6.20 5.94 6.06 75.8M
2025-06-05 5.99 6.45 5.95 6.24 116.7M
2025-06-04 5.86 6.06 5.76 5.99 95.9M
2025-06-03 5.53 6.09 5.49 5.92 110.0M
2025-05-30 5.72 5.76 5.53 5.54 22.4M
2025-05-29 5.60 5.78 5.53 5.74 32.1M
2025-05-28 5.59 5.62 5.45 5.60 17.6M
2025-05-27 5.55 5.62 5.50 5.59 12.5M
2025-05-26 5.39 5.58 5.38 5.58 17.3M
2025-05-23 5.53 5.59 5.39 5.41 19.0M
2025-05-22 5.60 5.67 5.49 5.58 15.7M
2025-05-21 5.68 5.73 5.59 5.61 12.4M
2025-05-20 5.64 5.73 5.59 5.71 18.9M
2025-05-19 5.51 5.64 5.49 5.64 15.3M
2025-05-16 5.46 5.55 5.42 5.51 9.9M
2025-05-15 5.55 5.55 5.44 5.47 10.4M
2025-05-14 5.51 5.59 5.50 5.55 11.9M
2025-05-13 5.62 5.70 5.53 5.54 14.0M
2025-05-12 5.60 5.61 5.53 5.57 11.8M
2025-05-09 5.70 5.71 5.55 5.57 15.3M
2025-05-08 5.53 5.73 5.52 5.72 27.2M
2025-05-07 5.68 5.70 5.50 5.55 19.3M
2025-05-06 5.50 5.62 5.43 5.61 24.1M
2025-04-30 5.43 5.54 5.43 5.48 27.1M
2025-04-29 5.22 5.32 5.17 5.28 10.7M
2025-04-28 5.29 5.35 5.21 5.23 11.4M
2025-04-25 5.25 5.39 5.25 5.31 13.3M
2025-04-24 5.35 5.35 5.23 5.25 11.9M
2025-04-23 5.34 5.42 5.32 5.35 12.8M
2025-04-22 5.34 5.40 5.31 5.34 12.6M
2025-04-21 5.30 5.37 5.22 5.36 15.0M
2025-04-18 5.21 5.28 5.15 5.26 12.1M
2025-04-17 5.18 5.30 5.14 5.22 16.8M
2025-04-16 5.31 5.45 5.17 5.26 25.9M
2025-04-15 5.33 5.67 5.30 5.35 28.6M
2025-04-14 5.16 5.39 5.15 5.32 24.8M
2025-04-11 5.19 5.24 5.07 5.11 26.0M
2025-04-10 5.05 5.31 5.02 5.20 34.0M
2025-04-09 4.68 4.99 4.37 4.94 32.3M
2025-04-08 4.91 5.08 4.62 4.84 35.2M
2025-04-07 5.48 5.70 5.04 5.04 34.1M
2025-04-03 5.42 5.63 5.40 5.60 28.2M
2025-04-02 5.39 5.49 5.35 5.47 13.5M
2025-04-01 5.34 5.45 5.34 5.38 13.2M
2025-03-31 5.33 5.42 5.19 5.34 18.3M
2025-03-28 5.42 5.47 5.34 5.38 15.3M
2025-03-27 5.48 5.64 5.42 5.42 14.2M
2025-03-26 5.43 5.54 5.40 5.45 13.2M
2025-03-25 5.65 5.70 5.42 5.44 24.5M
2025-03-24 5.62 5.71 5.37 5.71 34.5M
2025-03-21 5.76 5.83 5.64 5.64 24.4M
2025-03-20 5.68 6.00 5.62 5.83 47.8M
2025-03-19 5.75 5.76 5.66 5.69 15.3M
2025-03-18 5.79 5.83 5.74 5.80 16.8M
2025-03-17 5.85 5.90 5.77 5.79 19.0M
2025-03-14 5.70 5.85 5.65 5.82 24.4M
2025-03-13 5.90 5.91 5.64 5.73 33.4M
2025-03-12 5.86 6.00 5.82 5.94 38.6M
2025-03-11 5.62 5.94 5.58 5.82 36.4M
2025-03-10 5.77 5.81 5.64 5.71 29.9M
2025-03-07 5.91 6.09 5.77 5.82 61.9M
2025-03-06 5.68 5.91 5.65 5.90 37.9M
2025-03-05 5.66 5.68 5.55 5.65 21.3M
2025-03-04 5.59 5.70 5.54 5.67 21.6M
2025-03-03 5.55 5.68 5.46 5.60 32.0M
2025-02-28 5.88 5.90 5.51 5.54 42.9M
2025-02-27 6.03 6.16 5.81 5.92 48.7M
2025-02-26 6.08 6.17 6.00 6.06 32.8M
2025-02-25 6.10 6.18 5.99 6.06 41.4M
2025-02-24 6.24 6.26 6.12 6.21 41.3M
2025-02-21 6.16 6.27 6.03 6.27 53.7M
2025-02-20 6.11 6.23 6.08 6.16 45.0M
2025-02-19 6.03 6.15 5.98 6.14 54.8M
2025-02-18 6.40 6.43 6.00 6.02 68.0M
2025-02-17 6.35 6.48 6.33 6.44 71.1M
2025-02-14 6.66 6.71 6.31 6.43 98.3M
2025-02-13 6.67 7.06 6.43 6.84 148.6M
2025-02-12 6.58 7.09 6.44 6.65 179.8M
2025-02-11 6.05 6.64 5.92 6.64 153.6M
2025-02-10 5.83 6.08 5.83 6.04 80.1M
2025-02-07 5.64 5.98 5.63 5.81 74.4M
2025-02-06 5.49 5.68 5.44 5.67 52.3M
2025-02-05 5.41 5.52 5.35 5.48 38.6M
2025-01-27 5.54 5.65 5.30 5.31 40.5M
2025-01-24 5.39 5.49 5.27 5.47 38.6M
2025-01-23 5.47 5.55 5.34 5.34 41.5M
2025-01-22 5.49 5.55 5.33 5.39 46.6M
2025-01-21 5.70 5.84 5.52 5.61 48.7M
2025-01-20 5.76 5.79 5.62 5.67 47.3M
2025-01-17 5.81 5.85 5.64 5.69 62.1M
2025-01-16 5.95 6.10 5.81 5.85 108.2M
2025-01-15 5.81 6.26 5.81 5.98 147.7M
2025-01-14 5.40 5.82 5.40 5.77 88.9M
2025-01-13 5.30 5.44 5.15 5.30 53.7M
2025-01-10 5.77 5.87 5.43 5.44 80.6M
2025-01-09 5.71 6.09 5.67 5.85 112.9M
2025-01-08 5.55 5.86 5.40 5.81 96.0M
2025-01-07 5.39 5.63 5.39 5.62 66.2M
2025-01-06 5.43 5.60 5.30 5.42 55.2M
2025-01-03 5.72 5.77 5.37 5.39 72.2M
2025-01-02 5.66 5.84 5.59 5.71 84.7M