Guangdong Jinma Entertainment Corp Ltd (300756)

300756
🏛️ 중국 →
46.80
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 45.58 45.87 45.33 45.69 286.6K
09:35 45.69 46.11 45.69 46.01 329.7K
09:40 46.01 46.88 45.99 46.68 413.5K
09:45 46.70 46.91 46.26 46.45 292.5K
09:50 46.46 46.52 46.22 46.31 225.1K
09:55 46.31 46.40 46.07 46.16 123.2K
10:00 46.15 46.15 45.70 45.99 199.2K
10:05 45.88 45.99 45.88 45.92 48.8K
10:10 45.91 46.04 45.81 45.83 127.9K
10:15 45.85 46.06 45.85 46.06 45.0K
10:20 46.09 46.15 46.06 46.07 29.4K
10:25 46.09 46.10 45.86 45.90 70.1K
10:30 45.88 45.90 45.86 45.90 26.0K
10:35 45.89 45.92 45.88 45.88 30.5K
10:40 45.89 46.03 45.88 45.93 42.6K
10:45 46.00 46.00 45.72 45.72 114.2K
10:50 45.72 45.79 45.72 45.79 14.9K
10:55 45.79 45.91 45.79 45.82 8.7K
11:00 45.83 45.95 45.82 45.95 8.9K
11:05 45.95 46.00 45.86 45.95 39.7K
11:10 45.95 46.00 45.93 46.00 11.4K
11:15 46.00 46.00 45.86 45.86 16.2K
11:20 45.99 45.99 45.87 45.90 10.6K
11:25 45.91 46.12 45.91 46.03 32.8K
13:00 46.10 46.44 46.10 46.36 67.5K
13:05 46.39 46.57 46.28 46.48 72.5K
13:10 46.48 46.48 46.28 46.33 36.2K
13:15 46.32 46.32 46.19 46.20 39.3K
13:20 46.22 46.41 46.22 46.32 9.4K
13:25 46.36 46.39 46.31 46.36 43.5K
13:30 46.35 46.49 46.30 46.38 90.5K
13:35 46.35 46.39 46.25 46.34 56.2K
13:40 46.35 46.35 46.10 46.10 69.3K
13:45 46.03 46.05 45.89 45.94 86.5K
13:50 45.95 46.03 45.94 46.03 94.6K
13:55 46.03 46.13 46.02 46.03 32.3K
14:00 46.02 46.29 46.01 46.29 29.4K
14:05 46.30 46.41 46.30 46.39 70.6K
14:10 46.30 46.47 46.30 46.40 91.7K
14:15 46.41 46.57 46.32 46.47 117.0K
14:20 46.46 46.50 46.30 46.35 78.3K
14:25 46.35 46.35 46.17 46.26 77.1K
14:30 46.26 46.35 46.23 46.23 24.9K
14:35 46.23 46.30 46.18 46.24 70.8K
14:40 46.24 46.33 46.24 46.32 69.6K
14:45 46.33 46.40 46.28 46.32 105.5K
14:50 46.31 46.58 46.31 46.54 209.8K
14:55 46.55 46.75 46.50 46.68 183.5K
15:40 46.80 46.80 46.80 46.80 79.3K
날짜 시가 고가 저가 종가 거래량
2025-09-30 45.28 46.96 45.28 46.80 4.5M
2025-09-29 44.00 45.28 43.78 45.23 4.8M
2025-09-26 44.35 46.13 43.50 44.43 6.4M
2025-09-25 42.88 45.45 42.43 44.35 6.3M
2025-09-24 44.28 44.84 42.32 42.94 4.9M
2025-09-23 42.36 43.31 41.17 43.20 5.8M
2025-09-22 41.00 42.95 40.70 42.36 5.6M
2025-09-19 40.30 41.82 40.03 41.29 4.3M
2025-09-18 40.98 43.30 40.01 40.30 6.7M
2025-09-17 41.00 41.14 39.58 40.98 5.7M
2025-09-16 41.44 41.67 40.18 40.62 5.6M
2025-09-15 39.93 41.96 39.70 41.39 7.9M
2025-09-12 40.38 40.50 38.98 39.93 5.7M
2025-09-11 38.85 41.77 38.51 40.09 8.4M
2025-09-10 37.54 38.94 37.54 38.70 5.5M
2025-09-09 39.00 39.29 37.25 37.50 3.9M
2025-09-08 38.88 40.24 38.71 38.90 4.5M
2025-09-05 36.76 38.99 35.51 38.89 6.3M
2025-09-04 38.13 38.51 36.13 36.60 5.6M
2025-09-03 38.21 38.79 37.51 37.80 3.4M
2025-09-02 38.41 38.78 37.59 38.18 5.1M
2025-09-01 36.71 38.80 36.11 38.41 6.7M
2025-08-29 34.35 37.43 34.35 36.65 9.7M
2025-08-28 35.00 35.39 33.45 34.41 5.6M
2025-08-27 35.53 36.12 34.30 34.40 6.8M
2025-08-26 34.97 35.75 34.51 35.53 5.3M
2025-08-25 34.04 36.50 33.03 35.05 7.8M
2025-08-22 32.38 33.50 32.28 33.43 4.6M
2025-08-21 32.15 32.68 32.01 32.36 2.9M
2025-08-20 32.26 32.51 31.81 32.15 2.5M
2025-08-19 32.99 32.99 31.50 32.15 3.4M
2025-08-18 32.57 33.77 31.91 32.07 5.7M
2025-08-15 31.49 32.20 31.41 32.08 4.6M
2025-08-14 32.05 32.52 31.17 31.68 5.4M
2025-08-13 32.37 33.00 31.52 31.96 6.3M
2025-08-12 30.58 32.80 30.56 32.64 9.4M
2025-08-11 29.00 31.18 28.93 30.58 9.6M
2025-08-08 28.75 29.18 28.60 28.89 2.9M
2025-08-07 28.57 28.92 28.30 28.88 4.0M
2025-08-06 27.65 28.96 27.50 28.69 5.4M
2025-08-05 27.78 28.67 27.53 27.59 4.5M
2025-08-04 26.11 28.31 26.11 27.80 5.7M
2025-08-01 26.68 26.78 25.93 26.38 2.9M
2025-07-31 26.00 27.68 25.97 26.56 5.9M
2025-07-30 25.89 26.30 25.84 26.00 2.3M
2025-07-29 25.89 26.28 25.46 26.00 2.3M
2025-07-28 26.07 26.37 25.65 25.76 2.8M
2025-07-25 26.11 26.65 25.95 26.07 2.4M
2025-07-24 26.98 27.29 25.96 26.09 3.5M
2025-07-23 27.62 28.48 26.92 26.98 3.6M
2025-07-22 26.17 27.60 26.17 27.54 4.2M
2025-07-21 25.60 26.35 24.01 26.21 5.5M
2025-07-18 26.88 27.11 26.58 26.61 1.6M
2025-07-17 26.66 27.19 26.45 26.71 1.6M
2025-07-16 26.66 27.00 26.32 26.81 1.6M
2025-07-15 27.03 27.15 26.30 26.59 2.0M
2025-07-14 26.92 26.99 26.48 26.89 1.8M
2025-07-11 25.92 26.90 25.92 26.59 1.9M
2025-07-10 26.34 26.49 25.94 26.02 1.7M
2025-07-09 26.66 26.66 26.30 26.34 1.8M
2025-07-08 26.19 26.95 26.01 26.50 2.6M
2025-07-07 26.00 26.60 25.90 26.19 3.3M
2025-07-04 25.13 26.87 25.00 26.20 4.9M
2025-07-03 24.85 25.30 24.52 25.13 6.5M
2025-07-02 28.08 28.37 24.81 25.10 10.7M
2025-07-01 28.56 28.86 27.78 28.08 3.5M
2025-06-30 28.89 29.50 28.50 28.69 4.0M
2025-06-27 28.74 29.99 28.32 29.47 5.6M
2025-06-26 28.22 29.66 28.15 28.73 6.6M
2025-06-25 27.90 28.22 27.66 28.00 2.8M
2025-06-24 27.49 28.14 27.04 27.90 3.8M
2025-06-23 26.24 27.36 26.24 27.27 3.5M
2025-06-20 26.15 27.10 26.15 26.43 3.6M
2025-06-19 27.20 27.88 26.74 26.81 4.2M
2025-06-18 26.80 27.25 26.65 27.18 2.8M
2025-06-17 26.52 27.28 26.35 26.92 4.5M
2025-06-16 26.22 26.75 26.10 26.48 2.9M
2025-06-13 26.41 26.94 26.23 26.48 3.5M
2025-06-12 26.92 27.23 26.66 26.71 3.5M
2025-06-11 27.46 27.80 26.69 26.92 5.4M
2025-06-10 27.80 28.27 27.20 27.50 8.7M
2025-06-09 25.90 28.79 25.65 27.78 12.1M
2025-06-06 26.10 26.68 25.37 25.44 6.0M
2025-06-05 25.55 26.58 25.26 25.85 9.0M
2025-06-04 25.17 25.45 24.63 25.44 5.5M
2025-06-03 24.73 25.45 24.48 25.18 3.3M
2025-05-30 25.00 25.26 24.66 24.75 4.2M
2025-05-29 24.95 25.33 24.69 25.24 5.5M
2025-05-28 24.65 25.08 24.10 24.82 6.5M
2025-05-27 25.01 25.27 24.33 24.91 6.0M
2025-05-26 25.38 25.48 24.66 25.00 8.3M
2025-05-23 25.23 26.13 24.50 25.47 8.8M
2025-05-22 25.23 25.75 24.58 25.15 10.2M
2025-05-21 25.90 27.00 24.96 25.37 15.5M
2025-05-20 23.81 27.50 23.50 26.57 17.5M
2025-05-19 22.87 23.87 22.67 23.74 8.9M
2025-05-16 22.12 23.35 21.89 23.00 9.3M
2025-05-15 21.58 22.88 21.35 22.45 10.3M
2025-05-14 21.23 21.60 21.14 21.43 8.1M
2025-05-13 21.15 21.74 21.03 21.28 7.5M
2025-05-12 20.00 21.88 19.80 20.98 11.8M
2025-05-09 19.63 20.20 19.18 19.88 10.3M
2025-05-08 18.65 20.16 18.55 19.43 12.3M
2025-05-07 18.60 18.80 18.19 18.71 13.1M
2025-05-06 17.85 18.54 17.39 18.54 9.0M
2025-04-30 17.98 18.13 17.79 17.81 4.7M
2025-04-29 17.41 18.07 17.41 18.04 4.3M
2025-04-28 17.50 17.75 17.22 17.60 4.0M
2025-04-25 16.83 17.64 16.58 17.59 6.0M
2025-04-24 16.28 17.02 16.16 16.85 5.0M
2025-04-23 16.69 16.92 16.57 16.69 3.4M
2025-04-22 16.65 16.66 16.37 16.59 4.1M
2025-04-21 16.95 17.26 16.52 16.60 6.0M
2025-04-18 17.81 18.23 16.91 16.92 5.8M
2025-04-17 17.37 18.15 17.31 17.96 5.0M
2025-04-16 17.87 17.91 17.22 17.50 4.1M
2025-04-15 17.99 18.57 17.70 17.79 4.1M
2025-04-14 17.90 18.45 17.79 17.88 6.8M
2025-04-11 17.79 18.00 17.61 17.80 5.4M
2025-04-10 17.12 18.01 16.95 17.73 8.3M
2025-04-09 15.20 17.27 14.82 17.13 8.7M
2025-04-08 15.12 15.64 14.89 15.59 4.7M
2025-04-07 16.23 16.23 14.33 14.75 7.2M
2025-04-03 17.17 17.59 17.00 17.15 3.2M
2025-04-02 17.44 17.63 17.21 17.30 2.4M
2025-04-01 17.13 17.69 17.05 17.46 4.3M
2025-03-31 16.65 17.14 16.50 17.05 3.5M
2025-03-28 17.31 17.39 16.80 16.85 3.6M
2025-03-27 17.32 17.57 17.06 17.40 4.6M
2025-03-26 16.82 17.52 16.79 17.33 4.3M
2025-03-25 16.49 17.09 16.31 16.92 5.1M
2025-03-24 16.87 17.18 16.28 16.63 5.7M
2025-03-21 16.71 17.44 16.38 16.72 4.9M
2025-03-20 16.90 17.21 16.77 16.81 2.5M
2025-03-19 17.17 17.32 16.97 17.05 1.9M
2025-03-18 17.20 17.42 17.10 17.25 2.0M
2025-03-17 17.21 17.56 17.07 17.23 2.6M
2025-03-14 16.90 17.27 16.51 17.19 3.5M
2025-03-13 17.36 17.36 16.59 16.83 4.4M
2025-03-12 17.51 17.60 17.28 17.34 2.3M
2025-03-11 17.35 17.55 17.20 17.51 2.0M
2025-03-10 17.45 17.62 17.30 17.47 2.0M
2025-03-07 17.55 17.79 17.28 17.45 3.2M
2025-03-06 17.75 17.85 17.58 17.65 2.9M
2025-03-05 17.70 17.83 17.41 17.71 3.3M
2025-03-04 17.70 18.06 17.55 17.83 4.2M
2025-03-03 17.61 18.50 17.51 17.61 9.5M
2025-02-28 17.49 17.75 17.30 17.49 4.5M
2025-02-27 17.89 18.30 17.49 17.57 5.5M
2025-02-26 17.74 18.17 17.63 17.90 8.5M
2025-02-25 16.94 18.12 16.72 17.73 8.6M
2025-02-24 16.79 18.35 16.51 17.01 9.6M
2025-02-21 16.66 17.08 16.50 16.71 2.9M
2025-02-20 16.40 16.77 16.40 16.65 2.7M
2025-02-19 16.52 16.74 16.43 16.52 2.4M
2025-02-18 16.82 17.01 16.41 16.52 2.4M
2025-02-17 16.83 16.98 16.61 16.89 3.4M
2025-02-14 16.74 16.99 16.54 16.86 3.2M
2025-02-13 17.36 17.53 16.65 16.74 4.5M
2025-02-12 16.85 17.43 16.85 17.36 4.1M
2025-02-11 16.81 17.00 16.70 16.87 2.7M
2025-02-10 16.50 16.83 16.50 16.79 2.6M
2025-02-07 16.52 16.98 16.36 16.58 3.2M
2025-02-06 16.29 16.58 16.16 16.53 2.9M
2025-02-05 16.64 16.80 16.18 16.29 3.0M
2025-01-27 16.16 16.85 16.16 16.64 5.6M
2025-01-24 15.33 16.16 15.33 16.14 5.3M
2025-01-23 15.40 15.67 15.20 15.32 2.8M
2025-01-22 15.68 15.68 15.22 15.30 3.4M
2025-01-21 15.90 15.95 15.60 15.70 2.6M
2025-01-20 15.81 16.04 15.40 15.80 3.8M
2025-01-17 15.20 15.68 15.20 15.45 3.6M
2025-01-16 15.30 15.44 15.10 15.28 2.4M
2025-01-15 15.26 15.47 15.08 15.23 2.8M
2025-01-14 14.55 15.28 14.51 15.23 3.1M
2025-01-13 14.00 14.39 13.79 14.28 1.2M
2025-01-10 14.47 14.67 14.11 14.11 1.4M
2025-01-09 14.54 14.68 14.34 14.57 1.2M
2025-01-08 14.43 14.78 14.19 14.54 1.9M
2025-01-07 13.83 14.49 13.83 14.43 1.9M
2025-01-06 13.52 13.92 13.04 13.85 2.3M
2025-01-03 14.54 14.62 13.61 13.61 2.9M
2025-01-02 14.87 15.19 14.29 14.49 2.6M