Guangdong Macro Co Ltd (000533)

000533
🏛️ 중국 →
6.73
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 4.48 4.69 4.47 4.69 23.4M
2023-12-28 4.30 4.50 4.26 4.49 15.1M
2023-12-27 4.28 4.32 4.22 4.31 5.9M
2023-12-26 4.34 4.34 4.24 4.28 9.1M
2023-12-25 4.39 4.40 4.30 4.34 7.9M
2023-12-22 4.43 4.47 4.35 4.38 9.0M
2023-12-21 4.34 4.44 4.29 4.43 10.7M
2023-12-20 4.43 4.45 4.35 4.37 7.5M
2023-12-19 4.43 4.45 4.36 4.40 8.2M
2023-12-18 4.46 4.51 4.42 4.45 9.6M
2023-12-15 4.50 4.55 4.45 4.48 13.9M
2023-12-14 4.46 4.54 4.44 4.50 13.8M
2023-12-13 4.44 4.50 4.39 4.44 10.9M
2023-12-12 4.38 4.42 4.35 4.40 9.5M
2023-12-11 4.32 4.40 4.29 4.38 11.0M
2023-12-08 4.44 4.46 4.32 4.33 10.7M
2023-12-07 4.46 4.49 4.40 4.42 10.6M
2023-12-06 4.44 4.50 4.41 4.47 8.3M
2023-12-05 4.45 4.51 4.43 4.43 8.3M
2023-12-04 4.48 4.52 4.47 4.50 9.9M
2023-12-01 4.51 4.51 4.45 4.47 9.3M
2023-11-30 4.55 4.57 4.46 4.51 9.4M
2023-11-29 4.55 4.61 4.53 4.55 10.3M
2023-11-28 4.50 4.56 4.48 4.55 12.4M
2023-11-27 4.43 4.56 4.41 4.53 18.7M
2023-11-24 4.48 4.53 4.41 4.45 9.5M
2023-11-23 4.43 4.49 4.41 4.46 7.7M
2023-11-22 4.48 4.50 4.44 4.45 13.4M
2023-11-21 4.60 4.60 4.44 4.47 17.8M
2023-11-20 4.52 4.60 4.48 4.56 19.0M
2023-11-17 4.40 4.51 4.36 4.48 17.7M
2023-11-16 4.40 4.46 4.37 4.38 9.9M
2023-11-15 4.40 4.42 4.37 4.39 9.0M
2023-11-14 4.40 4.43 4.36 4.38 10.7M
2023-11-13 4.33 4.42 4.30 4.41 18.1M
2023-11-10 4.29 4.32 4.25 4.29 7.4M
2023-11-09 4.30 4.33 4.27 4.29 8.0M
2023-11-08 4.31 4.34 4.27 4.30 13.6M
2023-11-07 4.31 4.34 4.27 4.31 14.7M
2023-11-06 4.26 4.32 4.23 4.28 12.9M
2023-11-03 4.25 4.31 4.24 4.26 9.4M
2023-11-02 4.30 4.35 4.24 4.25 13.8M
2023-11-01 4.21 4.31 4.20 4.29 19.9M
2023-10-31 4.23 4.33 4.19 4.22 22.8M
2023-10-30 4.08 4.20 4.07 4.19 30.1M
2023-10-27 4.00 4.05 3.98 4.03 8.5M
2023-10-26 3.98 4.01 3.90 4.01 9.5M
2023-10-25 3.94 4.02 3.94 3.97 8.3M
2023-10-24 3.89 3.94 3.83 3.91 7.0M
2023-10-23 3.96 3.98 3.84 3.85 10.3M
2023-10-20 3.94 4.06 3.92 3.97 7.2M
2023-10-19 3.97 4.06 3.92 3.94 7.9M
2023-10-18 4.05 4.05 3.96 3.96 5.9M
2023-10-17 4.07 4.09 4.02 4.05 5.4M
2023-10-16 4.08 4.10 4.03 4.07 6.1M
2023-10-13 4.11 4.11 4.05 4.08 6.3M
2023-10-12 4.10 4.13 4.06 4.12 7.7M
2023-10-11 4.10 4.11 4.04 4.08 7.4M
2023-10-10 4.09 4.13 4.08 4.10 7.8M
2023-10-09 4.06 4.10 4.04 4.09 9.8M
2023-09-28 3.99 4.08 3.97 4.06 7.8M
2023-09-27 3.93 4.00 3.90 3.99 6.3M
2023-09-26 3.97 3.98 3.92 3.93 4.6M
2023-09-25 4.00 4.02 3.94 3.96 5.6M
2023-09-22 3.91 4.00 3.90 4.00 5.6M
2023-09-21 3.92 3.96 3.91 3.93 3.6M
2023-09-20 3.99 4.00 3.93 3.93 5.0M
2023-09-19 4.05 4.05 3.95 3.97 7.7M
2023-09-18 3.98 4.07 3.92 4.05 8.4M
2023-09-15 3.97 3.99 3.95 3.96 5.3M
2023-09-14 4.00 4.02 3.94 3.97 8.6M
2023-09-13 4.05 4.07 3.97 4.01 7.7M
2023-09-12 4.07 4.08 4.05 4.06 4.8M
2023-09-11 4.03 4.09 3.99 4.08 7.2M
2023-09-08 4.03 4.05 4.00 4.02 4.7M
2023-09-07 4.11 4.13 4.02 4.02 7.8M
2023-09-06 4.07 4.11 4.04 4.11 6.7M
2023-09-05 4.09 4.09 4.03 4.08 6.5M
2023-09-04 4.03 4.10 4.02 4.10 7.4M
2023-09-01 4.04 4.08 4.02 4.03 7.2M
2023-08-31 4.10 4.10 4.03 4.05 7.7M
2023-08-30 4.03 4.11 4.02 4.08 11.0M
2023-08-29 3.90 4.05 3.90 4.04 12.3M
2023-08-28 3.95 4.00 3.90 3.91 14.9M
2023-08-25 3.85 3.90 3.79 3.80 8.5M
2023-08-24 3.91 3.92 3.83 3.88 6.5M
2023-08-23 3.97 3.97 3.89 3.89 8.1M
2023-08-22 4.01 4.04 3.89 3.96 10.5M
2023-08-21 4.00 4.06 3.99 4.01 8.2M
2023-08-18 4.03 4.09 4.00 4.00 10.9M
2023-08-17 3.95 4.05 3.91 4.04 12.2M
2023-08-16 3.99 4.00 3.94 3.94 8.3M
2023-08-15 4.02 4.04 3.96 3.99 8.3M
2023-08-14 3.99 4.03 3.95 4.02 9.0M
2023-08-11 4.08 4.09 3.99 3.99 15.1M
2023-08-10 4.06 4.09 4.04 4.08 7.0M
2023-08-09 4.13 4.13 4.04 4.06 11.5M
2023-08-08 4.23 4.26 4.13 4.13 15.9M
2023-08-07 4.16 4.30 4.15 4.27 18.6M
2023-08-04 4.33 4.35 4.19 4.20 24.9M
2023-08-03 4.44 4.45 4.30 4.33 17.8M
2023-08-02 4.44 4.48 4.39 4.45 26.2M
2023-08-01 4.34 4.65 4.31 4.48 46.2M
2023-07-31 4.31 4.35 4.28 4.34 10.7M
2023-07-28 4.32 4.35 4.24 4.30 11.9M
2023-07-27 4.29 4.39 4.29 4.33 13.5M
2023-07-26 4.36 4.38 4.28 4.31 14.3M
2023-07-25 4.40 4.43 4.34 4.37 16.4M
2023-07-24 4.34 4.45 4.31 4.38 16.0M
2023-07-21 4.42 4.42 4.30 4.34 15.4M
2023-07-20 4.49 4.57 4.40 4.43 22.2M
2023-07-19 4.44 4.60 4.39 4.47 32.1M
2023-07-18 4.30 4.48 4.27 4.42 26.7M
2023-07-17 4.24 4.34 4.21 4.31 10.1M
2023-07-14 4.32 4.32 4.23 4.24 7.8M
2023-07-13 4.29 4.35 4.28 4.31 8.7M
2023-07-12 4.30 4.34 4.28 4.30 9.2M
2023-07-11 4.25 4.32 4.21 4.30 9.3M
2023-07-10 4.25 4.28 4.20 4.21 5.0M
2023-07-07 4.28 4.28 4.20 4.23 7.2M
2023-07-06 4.26 4.31 4.25 4.28 6.7M
2023-07-05 4.31 4.34 4.26 4.28 6.9M
2023-07-04 4.27 4.31 4.23 4.31 11.5M
2023-07-03 4.26 4.35 4.20 4.25 9.4M
2023-06-30 4.26 4.27 4.22 4.25 8.7M
2023-06-29 4.20 4.26 4.15 4.24 10.9M
2023-06-28 4.15 4.19 4.04 4.18 8.5M
2023-06-27 4.01 4.16 4.01 4.15 8.2M
2023-06-26 4.08 4.12 4.00 4.01 9.1M
2023-06-21 4.13 4.18 4.07 4.08 8.7M
2023-06-20 4.15 4.18 4.10 4.11 6.7M
2023-06-19 4.21 4.24 4.15 4.16 6.9M
2023-06-16 4.20 4.24 4.16 4.21 6.7M
2023-06-15 4.13 4.20 4.10 4.19 7.8M
2023-06-14 4.19 4.21 4.11 4.12 7.5M
2023-06-13 4.13 4.25 4.12 4.19 8.6M
2023-06-12 4.03 4.15 4.02 4.12 10.9M
2023-06-09 4.03 4.06 3.98 4.04 12.8M
2023-06-08 4.08 4.10 4.01 4.05 6.7M
2023-06-07 4.11 4.12 4.05 4.07 7.7M
2023-06-06 4.24 4.24 4.07 4.09 10.8M
2023-06-05 4.24 4.26 4.17 4.23 8.1M
2023-06-02 4.24 4.27 4.21 4.23 9.1M
2023-06-01 4.26 4.29 4.21 4.22 8.9M
2023-05-31 4.31 4.31 4.22 4.26 8.4M
2023-05-30 4.30 4.35 4.28 4.33 7.1M
2023-05-29 4.35 4.37 4.27 4.30 11.1M
2023-05-26 4.37 4.39 4.27 4.37 10.8M
2023-05-25 4.29 4.42 4.28 4.38 13.7M
2023-05-24 4.30 4.38 4.27 4.32 9.8M
2023-05-23 4.36 4.37 4.29 4.30 14.4M
2023-05-22 4.33 4.44 4.33 4.36 11.2M
2023-05-19 4.36 4.40 4.31 4.36 13.5M
2023-05-18 4.36 4.37 4.27 4.35 22.0M
2023-05-17 4.21 4.42 4.20 4.38 30.4M
2023-05-16 4.17 4.27 4.17 4.20 15.7M
2023-05-15 4.10 4.17 4.08 4.17 9.4M
2023-05-12 4.12 4.13 4.07 4.10 8.9M
2023-05-11 4.10 4.15 4.07 4.13 7.2M
2023-05-10 4.04 4.12 4.01 4.10 10.2M
2023-05-09 4.10 4.13 4.01 4.03 10.0M
2023-05-08 4.08 4.14 4.07 4.11 10.9M
2023-05-05 4.14 4.16 4.02 4.06 10.4M
2023-05-04 4.00 4.18 3.99 4.12 15.3M
2023-04-28 3.87 3.98 3.86 3.97 8.9M
2023-04-27 3.89 3.90 3.82 3.86 7.4M
2023-04-26 3.72 3.90 3.71 3.89 10.6M
2023-04-25 3.83 3.83 3.68 3.72 8.6M
2023-04-24 3.83 3.87 3.76 3.80 7.5M
2023-04-21 3.93 3.96 3.80 3.83 8.5M
2023-04-20 3.99 3.99 3.87 3.93 9.8M
2023-04-19 4.00 4.01 3.97 3.98 6.7M
2023-04-18 4.01 4.04 3.98 3.99 7.7M
2023-04-17 3.96 4.04 3.96 4.02 9.4M
2023-04-14 3.98 4.01 3.96 3.97 6.4M
2023-04-13 4.01 4.03 3.97 3.98 7.7M
2023-04-12 3.98 4.02 3.96 4.00 6.1M
2023-04-11 3.99 4.01 3.94 3.98 7.9M
2023-04-10 4.04 4.10 4.00 4.00 10.6M
2023-04-07 4.01 4.05 3.99 4.02 6.1M
2023-04-06 4.02 4.04 3.97 4.01 6.2M
2023-04-04 4.15 4.15 4.01 4.02 11.3M
2023-04-03 4.17 4.17 4.10 4.15 7.6M
2023-03-31 4.09 4.14 4.06 4.13 5.7M
2023-03-30 4.13 4.13 4.06 4.09 6.1M
2023-03-29 4.13 4.18 4.11 4.11 6.6M
2023-03-28 4.26 4.26 4.14 4.14 7.6M
2023-03-27 4.24 4.28 4.19 4.27 8.3M
2023-03-24 4.22 4.25 4.17 4.24 7.8M
2023-03-23 4.22 4.22 4.17 4.21 6.3M
2023-03-22 4.28 4.29 4.20 4.23 7.0M
2023-03-21 4.17 4.28 4.14 4.27 8.4M
2023-03-20 4.15 4.20 4.11 4.17 9.6M
2023-03-17 4.16 4.18 4.12 4.13 7.2M
2023-03-16 4.25 4.25 4.12 4.13 7.6M
2023-03-15 4.21 4.26 4.20 4.24 6.9M
2023-03-14 4.31 4.32 4.10 4.19 11.2M
2023-03-13 4.26 4.33 4.24 4.31 9.1M
2023-03-10 4.35 4.38 4.25 4.26 10.9M
2023-03-09 4.39 4.42 4.34 4.37 10.3M
2023-03-08 4.30 4.42 4.28 4.40 12.0M
2023-03-07 4.47 4.48 4.31 4.31 14.6M
2023-03-06 4.49 4.51 4.40 4.44 18.2M
2023-03-03 4.58 4.59 4.46 4.49 13.4M
2023-03-02 4.55 4.70 4.53 4.58 23.5M
2023-03-01 4.55 4.56 4.51 4.55 10.5M
2023-02-28 4.50 4.62 4.46 4.54 14.5M
2023-02-27 4.48 4.63 4.45 4.54 17.1M
2023-02-24 4.50 4.52 4.43 4.50 11.9M
2023-02-23 4.51 4.62 4.48 4.51 14.8M
2023-02-22 4.56 4.58 4.48 4.53 13.5M
2023-02-21 4.55 4.57 4.50 4.56 14.9M
2023-02-20 4.48 4.56 4.46 4.54 15.5M
2023-02-17 4.57 4.63 4.45 4.50 31.3M
2023-02-16 4.66 4.93 4.57 4.65 51.7M
2023-02-15 4.57 4.64 4.54 4.61 20.0M
2023-02-14 4.53 4.64 4.52 4.59 19.2M
2023-02-13 4.52 4.58 4.51 4.53 17.4M
2023-02-10 4.60 4.62 4.51 4.53 23.9M
2023-02-09 4.50 4.63 4.50 4.62 30.7M
2023-02-08 4.59 4.74 4.54 4.59 42.7M
2023-02-07 4.50 4.59 4.45 4.55 38.4M
2023-02-06 4.57 4.74 4.49 4.50 57.5M
2023-02-03 4.50 4.65 4.39 4.55 76.1M
2023-02-02 4.25 4.68 4.21 4.49 82.4M
2023-02-01 4.20 4.26 4.17 4.25 18.9M
2023-01-31 4.19 4.27 4.13 4.19 18.3M
2023-01-30 4.11 4.18 4.09 4.11 14.4M
2023-01-20 4.10 4.14 4.05 4.09 12.3M
2023-01-19 4.10 4.15 4.01 4.05 21.4M
2023-01-18 4.08 4.26 4.04 4.16 34.1M
2023-01-17 3.96 4.11 3.91 4.04 23.1M
2023-01-16 3.88 3.92 3.87 3.92 5.8M
2023-01-13 3.91 3.92 3.86 3.89 5.4M
2023-01-12 3.86 3.93 3.86 3.90 5.7M
2023-01-11 3.90 3.94 3.84 3.84 5.8M
2023-01-10 3.94 3.97 3.90 3.91 6.3M
2023-01-09 3.95 4.02 3.93 3.95 8.3M
2023-01-06 3.92 4.00 3.90 3.93 10.4M
2023-01-05 3.88 3.93 3.85 3.91 8.7M
2023-01-04 3.89 3.92 3.84 3.87 7.2M
2023-01-03 3.77 3.90 3.76 3.87 9.4M