Guangdong Prolto Supply Chain Management Co Ltd (002769)

002769
🏛️ 중국 →
8.86
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
2021-12-31 6.70 6.79 6.65 6.71 2.5M
2021-12-30 6.75 6.88 6.66 6.71 4.0M
2021-12-29 6.52 6.80 6.42 6.73 6.2M
2021-12-28 6.60 6.60 6.48 6.51 2.1M
2021-12-27 6.50 6.68 6.46 6.55 3.0M
2021-12-24 6.73 6.77 6.49 6.50 4.5M
2021-12-23 6.75 6.80 6.50 6.73 4.7M
2021-12-22 6.76 6.92 6.70 6.79 4.4M
2021-12-21 6.65 6.82 6.55 6.78 6.2M
2021-12-20 6.76 6.80 6.58 6.60 6.7M
2021-12-17 6.53 6.84 6.49 6.70 8.4M
2021-12-16 6.55 6.65 6.48 6.55 4.7M
2021-12-15 6.33 6.59 6.29 6.55 7.3M
2021-12-14 6.21 6.39 6.17 6.34 5.5M
2021-12-13 6.20 6.21 6.13 6.21 2.9M
2021-12-10 6.07 6.19 6.02 6.16 2.5M
2021-12-09 6.03 6.11 6.02 6.06 1.8M
2021-12-08 6.13 6.13 6.00 6.05 3.0M
2021-12-07 6.06 6.17 6.03 6.10 1.5M
2021-12-06 6.18 6.18 6.06 6.07 2.0M
2021-12-03 6.19 6.29 6.12 6.18 2.1M
2021-12-02 6.24 6.27 6.13 6.15 2.4M
2021-12-01 6.09 6.27 6.09 6.27 3.1M
2021-11-30 6.05 6.15 6.01 6.10 2.0M
2021-11-29 6.07 6.07 5.96 6.01 2.2M
2021-11-26 6.13 6.18 6.03 6.09 2.2M
2021-11-25 6.17 6.23 6.11 6.15 1.5M
2021-11-24 6.07 6.22 6.03 6.17 2.9M
2021-11-23 6.03 6.13 6.01 6.08 3.2M
2021-11-22 6.04 6.07 5.99 6.01 2.2M
2021-11-19 5.99 6.08 5.98 6.05 3.0M
2021-11-18 5.92 6.16 5.88 5.96 4.3M
2021-11-17 5.81 5.90 5.80 5.88 1.6M
2021-11-16 5.89 5.95 5.80 5.80 1.6M
2021-11-15 5.80 5.90 5.68 5.89 2.7M
2021-11-12 5.75 5.78 5.72 5.77 1.7M
2021-11-11 5.73 5.78 5.69 5.76 2.0M
2021-11-10 5.75 5.75 5.65 5.72 1.4M
2021-11-09 5.74 5.75 5.65 5.72 1.9M
2021-11-08 5.64 5.71 5.61 5.69 1.2M
2021-11-05 5.58 5.74 5.58 5.67 2.2M
2021-11-04 5.56 5.64 5.49 5.61 1.6M
2021-11-03 5.44 5.55 5.42 5.54 1.3M
2021-11-02 5.58 5.62 5.38 5.44 2.1M
2021-11-01 5.63 5.64 5.49 5.59 1.6M
2021-10-29 5.42 5.59 5.40 5.59 1.8M
2021-10-28 5.57 5.57 5.41 5.43 1.8M
2021-10-27 5.74 5.77 5.52 5.54 3.5M
2021-10-26 5.77 5.85 5.72 5.77 1.7M
2021-10-25 5.86 5.88 5.73 5.77 2.2M
2021-10-22 5.84 5.87 5.78 5.85 1.9M
2021-10-21 5.90 5.92 5.81 5.82 2.2M
2021-10-20 5.98 6.03 5.86 5.92 3.1M
2021-10-19 6.05 6.11 5.94 6.00 2.4M
2021-10-18 5.98 6.06 5.93 6.06 2.6M
2021-10-15 6.16 6.35 6.00 6.01 3.9M
2021-10-14 6.13 6.20 6.06 6.16 1.8M
2021-10-13 6.22 6.24 6.07 6.13 2.2M
2021-10-12 6.25 6.29 6.11 6.23 2.2M
2021-10-11 6.36 6.40 6.25 6.27 1.9M
2021-10-08 6.11 6.34 6.07 6.33 4.4M
2021-09-30 6.02 6.08 5.99 6.04 2.2M
2021-09-29 6.13 6.13 5.99 5.99 2.4M
2021-09-28 6.09 6.14 5.99 6.13 2.2M
2021-09-27 6.37 6.37 6.01 6.07 3.9M
2021-09-24 6.60 6.62 6.27 6.28 5.4M
2021-09-23 6.43 6.82 6.43 6.56 4.3M
2021-09-22 6.40 6.52 6.37 6.41 2.7M
2021-09-17 6.58 6.61 6.36 6.46 3.8M
2021-09-16 6.72 6.77 6.52 6.56 4.0M
2021-09-15 6.55 6.78 6.50 6.72 5.0M
2021-09-14 6.79 6.84 6.60 6.64 4.8M
2021-09-13 6.44 6.94 6.39 6.75 9.0M
2021-09-10 6.61 6.61 6.40 6.44 5.4M
2021-09-09 6.47 6.62 6.43 6.57 5.8M
2021-09-08 6.43 6.60 6.39 6.58 8.5M
2021-09-07 6.32 6.44 6.30 6.41 6.7M
2021-09-06 6.19 6.31 6.17 6.30 4.7M
2021-09-03 6.32 6.34 6.21 6.21 5.2M
2021-09-02 6.35 6.38 6.23 6.30 4.6M
2021-09-01 6.22 6.42 6.14 6.34 8.3M
2021-08-31 6.21 6.29 6.10 6.26 5.8M
2021-08-30 6.11 6.31 6.11 6.25 6.5M
2021-08-27 6.10 6.23 6.09 6.12 5.0M
2021-08-26 6.22 6.29 6.13 6.14 6.6M
2021-08-25 6.17 6.29 6.11 6.18 9.4M
2021-08-24 6.24 6.54 6.18 6.26 18.3M
2021-08-23 5.76 6.25 5.66 6.25 11.2M
2021-08-20 5.74 5.74 5.61 5.68 2.6M
2021-08-19 5.81 5.83 5.74 5.75 1.6M
2021-08-18 5.71 5.80 5.70 5.80 2.0M
2021-08-17 5.88 5.91 5.72 5.72 2.9M
2021-08-16 5.87 5.94 5.81 5.88 2.9M
2021-08-13 5.92 5.94 5.83 5.86 2.3M
2021-08-12 5.92 5.98 5.90 5.92 1.7M
2021-08-11 5.92 6.03 5.91 5.93 1.6M
2021-08-10 5.90 5.98 5.85 5.96 2.1M
2021-08-09 5.81 5.92 5.80 5.92 2.4M
2021-08-06 5.92 5.92 5.76 5.83 1.8M
2021-08-05 5.91 5.97 5.86 5.87 1.4M
2021-08-04 5.92 5.99 5.88 5.94 1.6M
2021-08-03 5.88 6.02 5.88 5.92 2.8M
2021-08-02 5.75 5.91 5.71 5.91 3.2M
2021-07-30 5.77 5.81 5.70 5.80 1.9M
2021-07-29 5.76 5.80 5.70 5.78 1.9M
2021-07-28 5.86 5.89 5.61 5.68 3.0M
2021-07-27 6.06 6.09 5.86 5.86 3.5M
2021-07-26 6.25 6.25 6.03 6.03 4.1M
2021-07-23 6.32 6.36 6.24 6.29 2.3M
2021-07-22 6.30 6.35 6.26 6.34 2.8M
2021-07-21 6.21 6.30 6.21 6.30 2.6M
2021-07-20 6.22 6.25 6.18 6.23 1.7M
2021-07-19 6.18 6.30 6.10 6.26 2.6M
2021-07-16 6.27 6.28 6.16 6.21 1.9M
2021-07-15 6.32 6.32 6.18 6.20 3.1M
2021-07-14 6.36 6.39 6.29 6.32 2.6M
2021-07-13 6.32 6.41 6.25 6.39 4.6M
2021-07-12 6.28 6.34 6.20 6.32 4.8M
2021-07-09 6.35 6.44 6.26 6.27 5.7M
2021-07-08 6.31 6.50 6.23 6.42 8.3M
2021-07-07 6.23 6.47 6.21 6.34 6.8M
2021-07-06 6.18 6.25 6.11 6.22 2.9M
2021-07-05 5.99 6.21 5.99 6.18 2.6M
2021-07-02 6.03 6.07 5.97 6.02 2.1M
2021-07-01 6.19 6.25 6.06 6.06 2.6M
2021-06-30 6.13 6.18 6.10 6.16 1.7M
2021-06-29 6.31 6.31 6.11 6.13 3.1M
2021-06-28 6.26 6.30 6.25 6.30 2.2M
2021-06-25 6.43 6.43 6.26 6.30 4.1M
2021-06-24 6.35 6.45 6.35 6.44 2.7M
2021-06-23 6.46 6.54 6.37 6.41 3.8M
2021-06-22 6.53 6.62 6.41 6.48 4.9M
2021-06-21 6.39 6.54 6.30 6.53 6.3M
2021-06-18 6.36 6.44 6.28 6.44 5.2M
2021-06-17 6.50 6.50 6.25 6.38 6.0M
2021-06-16 6.41 6.61 6.37 6.50 9.9M
2021-06-15 6.28 6.43 6.17 6.43 5.0M
2021-06-11 6.38 6.43 6.29 6.29 4.0M
2021-06-10 6.34 6.39 6.29 6.38 4.9M
2021-06-09 6.36 6.55 6.32 6.33 7.6M
2021-06-08 6.36 6.41 6.24 6.39 5.9M
2021-06-07 6.19 6.35 6.19 6.31 4.4M
2021-06-04 6.37 6.37 6.18 6.21 5.5M
2021-06-03 6.32 6.39 6.29 6.32 4.7M
2021-06-02 6.33 6.38 6.28 6.33 7.2M
2021-06-01 6.44 6.48 6.29 6.36 13.5M
2021-05-31 5.91 6.47 5.91 6.47 5.7M
2021-05-28 5.94 5.97 5.87 5.88 2.3M
2021-05-27 6.00 6.01 5.93 5.94 2.1M
2021-05-26 5.95 5.99 5.91 5.94 2.4M
2021-05-25 5.89 6.09 5.88 5.95 2.3M
2021-05-24 5.85 5.92 5.84 5.91 1.9M
2021-05-21 5.86 5.90 5.79 5.88 2.2M
2021-05-20 5.78 5.86 5.73 5.85 2.3M
2021-05-19 5.85 5.88 5.76 5.78 3.1M
2021-05-18 6.06 6.06 5.81 5.87 4.2M
2021-05-17 6.20 6.20 5.99 6.00 3.8M
2021-05-14 6.16 6.23 6.13 6.20 2.7M
2021-05-13 6.21 6.29 6.13 6.13 3.1M
2021-05-12 6.20 6.27 6.09 6.24 3.5M
2021-05-11 6.06 6.36 6.03 6.24 5.3M
2021-05-10 6.06 6.08 5.97 6.06 1.9M
2021-05-07 6.03 6.11 6.01 6.05 2.2M
2021-05-06 5.99 6.10 5.99 6.03 1.8M
2021-04-30 6.04 6.13 5.97 5.99 2.6M
2021-04-29 5.92 6.17 5.91 6.06 4.9M
2021-04-28 5.79 5.93 5.76 5.92 2.3M
2021-04-27 5.99 6.01 5.81 5.86 3.4M
2021-04-26 6.02 6.09 5.90 5.99 3.6M
2021-04-23 6.13 6.19 6.01 6.02 3.4M
2021-04-22 6.28 6.28 6.13 6.16 3.3M
2021-04-21 6.19 6.27 6.15 6.22 3.0M
2021-04-20 6.33 6.43 6.20 6.21 6.1M
2021-04-19 6.42 6.42 6.33 6.38 6.5M
2021-04-16 6.31 6.60 6.25 6.45 11.2M
2021-04-15 6.22 6.42 6.12 6.36 6.3M
2021-04-14 6.26 6.34 6.10 6.18 5.3M
2021-04-13 6.50 6.52 6.23 6.30 6.1M
2021-04-12 6.41 6.69 6.34 6.57 9.2M
2021-04-09 6.40 6.52 6.30 6.48 6.8M
2021-04-08 6.56 6.69 6.31 6.49 12.0M
2021-04-07 6.62 6.73 6.53 6.62 13.7M
2021-04-06 6.57 7.17 6.52 6.88 23.2M
2021-04-02 7.16 7.48 6.56 6.95 35.0M
2021-04-01 6.86 6.93 6.75 6.93 11.9M
2021-03-31 6.30 6.30 6.30 6.30 2.5M
2021-03-30 5.89 5.89 5.73 5.73 2.2M
2021-03-29 5.90 5.98 5.85 5.88 2.3M
2021-03-26 5.89 5.96 5.85 5.96 2.2M
2021-03-25 5.90 5.98 5.85 5.89 2.4M
2021-03-24 6.07 6.09 5.88 5.91 5.1M
2021-03-23 5.91 6.27 5.91 6.11 9.6M
2021-03-22 5.75 6.04 5.73 6.00 5.3M
2021-03-19 5.76 5.84 5.70 5.75 1.9M
2021-03-18 5.80 5.89 5.77 5.79 2.0M
2021-03-17 5.76 5.85 5.76 5.81 1.9M
2021-03-16 5.65 5.81 5.63 5.79 2.4M
2021-03-15 5.60 5.72 5.58 5.64 1.4M
2021-03-12 5.71 5.71 5.62 5.63 1.9M
2021-03-11 5.65 5.70 5.56 5.70 1.6M
2021-03-10 5.79 5.79 5.60 5.61 2.0M
2021-03-09 5.81 5.89 5.64 5.77 3.0M
2021-03-08 5.97 6.04 5.80 5.81 3.0M
2021-03-05 5.81 5.95 5.76 5.95 3.1M
2021-03-04 5.78 5.84 5.73 5.81 2.5M
2021-03-03 5.65 5.78 5.60 5.78 2.4M
2021-03-02 5.73 5.79 5.61 5.65 2.0M
2021-03-01 5.66 5.74 5.66 5.73 1.9M
2021-02-26 5.60 5.71 5.60 5.65 2.0M
2021-02-25 5.75 5.81 5.62 5.62 2.4M
2021-02-24 5.71 5.79 5.68 5.76 3.0M
2021-02-23 5.85 5.89 5.66 5.71 5.8M
2021-02-22 5.64 6.05 5.64 5.87 7.0M
2021-02-19 5.47 5.63 5.39 5.62 3.2M
2021-02-18 5.20 5.48 5.18 5.44 4.3M
2021-02-10 5.13 5.26 5.11 5.14 2.1M
2021-02-09 5.09 5.19 5.06 5.16 1.9M
2021-02-08 5.10 5.24 5.05 5.07 2.2M
2021-02-05 5.16 5.32 5.07 5.08 2.6M
2021-02-04 5.56 5.56 5.15 5.19 3.9M
2021-02-03 5.51 5.63 5.39 5.57 3.2M
2021-02-02 5.46 5.55 5.37 5.51 2.2M
2021-02-01 5.48 5.61 5.43 5.46 2.2M
2021-01-29 5.75 5.77 5.52 5.58 2.8M
2021-01-28 5.52 5.95 5.51 5.75 4.2M
2021-01-27 5.54 5.66 5.50 5.59 2.1M
2021-01-26 5.57 5.73 5.52 5.56 2.1M
2021-01-25 5.77 5.79 5.53 5.58 3.2M
2021-01-22 5.88 5.88 5.70 5.75 2.5M
2021-01-21 5.92 5.98 5.85 5.90 2.4M
2021-01-20 5.88 5.96 5.75 5.93 4.1M
2021-01-19 5.91 5.97 5.83 5.87 3.3M
2021-01-18 5.72 5.97 5.70 5.91 4.8M
2021-01-15 5.52 5.73 5.51 5.71 3.9M
2021-01-14 5.44 5.58 5.40 5.51 2.8M
2021-01-13 5.56 5.60 5.36 5.44 5.4M
2021-01-12 5.64 5.80 5.53 5.62 3.9M
2021-01-11 5.89 5.90 5.53 5.56 5.7M
2021-01-08 5.85 6.09 5.67 5.90 4.7M
2021-01-07 6.19 6.19 5.83 5.85 4.8M
2021-01-06 6.38 6.44 6.17 6.18 4.0M
2021-01-05 6.43 6.54 6.35 6.45 5.3M
2021-01-04 6.39 6.42 6.30 6.35 2.6M