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
2023-12-29 8.52 8.60 8.47 8.58 3.4M
2023-12-28 8.27 8.62 8.15 8.54 4.5M
2023-12-27 8.26 8.33 8.15 8.31 3.5M
2023-12-26 8.33 8.83 8.18 8.21 5.6M
2023-12-25 8.46 8.49 8.22 8.36 5.8M
2023-12-22 8.90 8.93 8.42 8.47 8.7M
2023-12-21 8.76 8.95 8.55 8.95 12.2M
2023-12-20 9.05 9.24 8.83 8.86 16.2M
2023-12-19 8.93 9.80 8.78 9.18 22.8M
2023-12-18 8.80 9.04 8.79 9.00 8.0M
2023-12-15 8.79 8.90 8.62 8.84 4.1M
2023-12-14 8.87 8.96 8.78 8.80 2.7M
2023-12-13 8.82 8.95 8.78 8.87 3.3M
2023-12-12 8.63 8.87 8.61 8.86 4.8M
2023-12-11 8.40 8.68 8.33 8.63 6.2M
2023-12-08 8.69 8.73 8.43 8.45 4.4M
2023-12-07 8.84 8.92 8.69 8.72 4.7M
2023-12-06 8.87 8.90 8.74 8.86 3.7M
2023-12-05 8.96 9.03 8.77 8.78 2.9M
2023-12-04 8.81 9.01 8.81 8.96 4.2M
2023-12-01 8.88 8.98 8.79 8.87 3.1M
2023-11-30 8.90 8.91 8.72 8.88 3.9M
2023-11-29 8.93 9.06 8.85 8.90 2.7M
2023-11-28 8.90 9.05 8.87 8.95 3.7M
2023-11-27 8.85 9.05 8.82 8.96 4.6M
2023-11-24 8.98 9.00 8.83 8.85 3.6M
2023-11-23 8.92 9.03 8.82 8.99 3.3M
2023-11-22 8.88 8.96 8.82 8.87 2.9M
2023-11-21 9.02 9.06 8.85 8.89 4.4M
2023-11-20 9.20 9.20 8.96 8.97 4.2M
2023-11-17 9.14 9.18 9.01 9.14 4.9M
2023-11-16 9.04 9.22 9.04 9.15 6.0M
2023-11-15 9.03 9.09 8.90 9.04 4.3M
2023-11-14 8.96 9.16 8.96 9.00 5.0M
2023-11-13 8.86 9.00 8.86 8.99 3.2M
2023-11-10 8.90 8.92 8.81 8.85 3.4M
2023-11-09 8.95 9.06 8.83 8.92 5.9M
2023-11-08 9.14 9.18 8.96 8.99 5.2M
2023-11-07 9.00 9.48 9.00 9.16 8.4M
2023-11-06 8.85 9.01 8.78 8.99 6.0M
2023-11-03 9.00 9.05 8.85 8.88 8.1M
2023-11-02 8.88 9.24 8.72 9.06 14.9M
2023-11-01 8.70 9.06 8.52 8.96 11.8M
2023-10-31 8.55 8.64 8.52 8.59 3.4M
2023-10-30 8.33 8.62 8.30 8.56 4.2M
2023-10-27 8.22 8.38 8.22 8.32 2.3M
2023-10-26 8.31 8.46 8.22 8.24 3.2M
2023-10-25 8.09 8.45 8.09 8.35 4.4M
2023-10-24 7.99 8.08 7.86 8.04 3.3M
2023-10-23 8.11 8.23 7.80 7.90 3.8M
2023-10-20 8.21 8.26 8.11 8.11 2.7M
2023-10-19 8.37 8.47 8.22 8.22 2.8M
2023-10-18 8.59 8.59 8.35 8.36 2.8M
2023-10-17 8.66 8.66 8.41 8.51 3.2M
2023-10-16 8.70 8.85 8.56 8.63 4.5M
2023-10-13 8.66 8.71 8.53 8.65 5.1M
2023-10-12 8.46 8.78 8.43 8.71 6.9M
2023-10-11 8.57 8.58 8.39 8.48 4.5M
2023-10-10 8.50 8.80 8.48 8.52 5.0M
2023-10-09 8.47 8.61 8.40 8.50 3.8M
2023-09-28 8.42 8.61 8.41 8.51 5.7M
2023-09-27 8.26 8.46 8.26 8.41 4.2M
2023-09-26 8.39 8.50 8.24 8.27 5.9M
2023-09-25 8.42 8.57 8.32 8.47 5.0M
2023-09-22 8.47 8.62 8.36 8.41 7.5M
2023-09-21 8.71 8.73 8.47 8.59 9.1M
2023-09-20 8.97 9.05 8.68 8.75 12.8M
2023-09-19 9.25 9.88 9.00 9.02 23.7M
2023-09-18 9.35 9.37 8.88 8.98 12.3M
2023-09-15 9.08 9.40 8.95 9.35 19.4M
2023-09-14 8.56 9.40 8.56 9.08 21.8M
2023-09-13 9.01 9.01 8.50 8.55 9.4M
2023-09-12 8.73 9.23 8.65 9.04 11.1M
2023-09-11 8.54 8.84 8.52 8.72 4.4M
2023-09-08 8.54 8.62 8.45 8.58 2.9M
2023-09-07 8.54 8.62 8.42 8.56 4.0M
2023-09-06 8.42 8.56 8.32 8.54 3.4M
2023-09-05 8.33 8.42 8.28 8.39 3.6M
2023-09-04 7.97 8.36 7.95 8.33 3.5M
2023-09-01 8.12 8.12 7.88 7.93 1.3M
2023-08-31 8.10 8.10 7.91 8.00 1.9M
2023-08-30 7.94 8.17 7.94 8.02 3.1M
2023-08-29 7.77 7.96 7.72 7.93 2.4M
2023-08-28 7.97 8.09 7.74 7.77 4.2M
2023-08-25 7.65 7.81 7.57 7.67 1.7M
2023-08-24 7.96 7.96 7.67 7.71 2.2M
2023-08-23 7.94 8.01 7.75 7.76 2.4M
2023-08-22 8.11 8.11 7.77 7.89 2.8M
2023-08-21 8.17 8.29 8.00 8.03 2.6M
2023-08-18 8.13 8.35 8.13 8.19 3.8M
2023-08-17 7.85 8.16 7.75 8.14 3.5M
2023-08-16 7.97 8.02 7.87 7.88 2.0M
2023-08-15 8.05 8.15 7.92 7.97 2.0M
2023-08-14 8.18 8.18 7.99 8.09 2.8M
2023-08-11 8.37 8.54 8.18 8.18 3.6M
2023-08-10 8.27 8.39 8.22 8.37 3.2M
2023-08-09 8.20 8.37 7.93 8.29 6.3M
2023-08-08 8.99 8.99 8.24 8.29 11.2M
2023-08-07 8.33 8.33 8.19 8.20 1.4M
2023-08-04 8.45 8.48 8.28 8.30 1.7M
2023-08-03 8.48 8.52 8.28 8.40 1.9M
2023-08-02 8.42 8.48 8.34 8.44 1.7M
2023-08-01 8.57 8.57 8.38 8.42 1.7M
2023-07-31 8.36 8.56 8.36 8.54 2.0M
2023-07-28 8.32 8.38 8.25 8.34 1.9M
2023-07-27 8.44 8.53 8.30 8.32 1.7M
2023-07-26 8.46 8.51 8.31 8.39 1.6M
2023-07-25 8.50 8.58 8.46 8.52 1.5M
2023-07-24 8.58 8.64 8.39 8.50 2.9M
2023-07-21 8.56 8.68 8.50 8.57 1.4M
2023-07-20 8.66 8.76 8.56 8.61 1.9M
2023-07-19 8.65 8.70 8.55 8.65 1.5M
2023-07-18 8.55 8.70 8.49 8.64 2.3M
2023-07-17 8.60 8.71 8.48 8.61 2.8M
2023-07-14 8.66 8.77 8.60 8.65 2.7M
2023-07-13 8.94 8.94 8.68 8.72 4.8M
2023-07-12 9.09 9.20 8.80 8.85 7.3M
2023-07-11 8.56 9.37 8.56 9.05 12.7M
2023-07-10 8.34 8.64 8.26 8.55 4.5M
2023-07-07 8.14 8.49 8.12 8.34 4.7M
2023-07-06 8.20 8.25 8.14 8.18 1.5M
2023-07-05 8.17 8.35 8.10 8.17 2.3M
2023-07-04 8.23 8.30 8.13 8.14 2.1M
2023-07-03 7.97 8.29 7.95 8.23 4.4M
2023-06-30 7.97 8.07 7.96 7.98 2.4M
2023-06-29 7.77 8.05 7.77 7.99 4.2M
2023-06-28 7.71 7.83 7.55 7.79 2.9M
2023-06-27 7.38 7.73 7.38 7.71 3.1M
2023-06-26 7.53 7.53 7.35 7.37 2.6M
2023-06-21 7.56 7.62 7.46 7.54 2.7M
2023-06-20 7.83 7.83 7.52 7.56 4.1M
2023-06-19 7.90 7.90 7.73 7.78 2.5M
2023-06-16 7.91 7.95 7.85 7.87 1.6M
2023-06-15 8.02 8.03 7.86 7.88 2.1M
2023-06-14 8.02 8.07 7.96 7.99 1.4M
2023-06-13 8.05 8.11 7.94 8.01 1.9M
2023-06-12 7.94 8.10 7.67 8.05 4.1M
2023-06-09 7.81 7.95 7.75 7.86 1.6M
2023-06-08 7.83 7.92 7.73 7.81 2.5M
2023-06-07 8.03 8.03 7.82 7.86 3.5M
2023-06-06 8.10 8.11 7.91 7.93 2.6M
2023-06-05 8.13 8.23 8.08 8.11 2.8M
2023-06-02 7.81 8.19 7.81 8.13 6.3M
2023-06-01 8.61 8.61 7.77 7.87 11.2M
2023-05-31 8.63 8.68 8.52 8.54 1.9M
2023-05-30 8.66 8.73 8.52 8.63 2.4M
2023-05-29 8.93 8.95 8.67 8.70 2.9M
2023-05-26 9.10 9.13 8.84 8.94 3.0M
2023-05-25 9.00 9.28 9.00 9.10 3.4M
2023-05-24 9.27 9.27 9.06 9.08 3.0M
2023-05-23 9.10 9.30 9.03 9.21 3.0M
2023-05-22 9.13 9.33 9.10 9.13 2.4M
2023-05-19 9.20 9.20 9.00 9.09 3.5M
2023-05-18 9.39 9.40 9.12 9.16 4.3M
2023-05-17 9.18 9.47 9.17 9.32 7.9M
2023-05-16 8.93 9.26 8.75 9.25 8.5M
2023-05-15 8.94 9.03 8.68 8.92 5.2M
2023-05-12 8.84 9.24 8.75 8.92 9.3M
2023-05-11 8.55 8.85 8.55 8.82 3.1M
2023-05-10 8.61 8.65 8.51 8.56 1.9M
2023-05-09 8.77 8.84 8.59 8.59 3.3M
2023-05-08 8.81 8.86 8.70 8.75 2.5M
2023-05-05 8.91 9.07 8.75 8.81 3.4M
2023-05-04 8.79 8.90 8.70 8.88 3.5M
2023-04-28 8.49 8.84 8.46 8.84 4.2M
2023-04-27 8.77 8.77 8.51 8.53 4.1M
2023-04-26 8.60 8.88 8.52 8.79 4.3M
2023-04-25 8.73 8.81 8.44 8.61 5.0M
2023-04-24 8.74 8.80 8.60 8.77 4.2M
2023-04-21 8.91 9.08 8.70 8.74 3.3M
2023-04-20 9.08 9.08 8.88 8.92 2.8M
2023-04-19 9.12 9.17 8.97 9.03 4.0M
2023-04-18 9.29 9.29 9.06 9.12 3.8M
2023-04-17 9.09 9.38 9.02 9.27 4.5M
2023-04-14 9.46 9.48 9.06 9.09 6.8M
2023-04-13 9.25 9.58 9.19 9.46 6.5M
2023-04-12 9.12 9.35 9.12 9.23 3.7M
2023-04-11 9.06 9.15 8.97 9.10 3.5M
2023-04-10 9.41 9.41 9.02 9.06 6.2M
2023-04-07 9.40 9.42 9.29 9.41 2.9M
2023-04-06 9.45 9.55 9.20 9.32 5.3M
2023-04-04 9.69 9.69 9.40 9.46 6.0M
2023-04-03 9.43 9.69 9.42 9.66 5.8M
2023-03-31 9.36 9.51 9.33 9.43 3.5M
2023-03-30 9.62 9.62 9.27 9.33 5.0M
2023-03-29 9.70 9.78 9.50 9.54 7.0M
2023-03-28 9.96 9.97 9.63 9.68 4.4M
2023-03-27 10.10 10.10 9.81 9.89 7.0M
2023-03-24 10.30 10.33 9.90 10.09 10.8M
2023-03-23 10.10 10.45 10.05 10.27 8.7M
2023-03-22 10.30 10.36 9.92 10.12 8.7M
2023-03-21 10.16 10.34 10.11 10.28 5.7M
2023-03-20 10.59 10.64 10.00 10.13 9.7M
2023-03-17 10.44 10.75 10.27 10.55 9.0M
2023-03-16 10.61 10.70 10.23 10.29 11.2M
2023-03-15 10.93 10.97 10.60 10.70 7.7M
2023-03-14 10.79 11.07 10.65 10.92 10.9M
2023-03-13 10.79 10.92 10.41 10.77 11.5M
2023-03-10 11.21 11.21 10.83 10.85 9.1M
2023-03-09 11.38 11.50 11.09 11.20 11.1M
2023-03-08 11.00 11.53 10.90 11.43 16.9M
2023-03-07 11.40 11.76 11.07 11.13 19.5M
2023-03-06 11.18 11.55 10.99 11.36 20.4M
2023-03-03 10.91 11.55 10.63 11.32 32.2M
2023-03-02 9.78 10.79 9.68 10.79 26.3M
2023-03-01 9.64 9.94 9.58 9.81 20.4M
2023-02-28 11.10 11.10 9.90 9.90 33.1M
2023-02-27 10.50 11.08 10.40 11.00 19.6M
2023-02-24 10.30 10.57 10.09 10.55 14.6M
2023-02-23 10.21 10.39 10.02 10.30 11.9M
2023-02-22 10.30 10.49 10.16 10.22 11.4M
2023-02-21 9.83 10.51 9.80 10.34 20.0M
2023-02-20 9.60 9.99 9.44 9.82 18.2M
2023-02-17 9.50 9.77 9.42 9.62 15.0M
2023-02-16 9.56 9.85 9.36 9.38 13.0M
2023-02-15 9.50 9.64 9.38 9.57 7.3M
2023-02-14 9.48 9.90 9.40 9.55 11.3M
2023-02-13 9.50 9.52 9.38 9.45 6.5M
2023-02-10 9.58 9.61 9.39 9.53 9.2M
2023-02-09 9.67 9.85 9.35 9.60 17.2M
2023-02-08 9.70 9.95 9.48 9.70 17.3M
2023-02-07 9.39 9.88 9.34 9.63 16.3M
2023-02-06 9.16 9.49 9.01 9.46 17.5M
2023-02-03 8.79 9.49 8.70 9.20 18.8M
2023-02-02 8.71 8.84 8.63 8.74 5.9M
2023-02-01 8.56 8.71 8.47 8.69 5.7M
2023-01-31 8.30 8.53 8.23 8.52 6.3M
2023-01-30 8.44 8.55 8.40 8.47 4.9M
2023-01-20 8.37 8.44 8.28 8.38 3.5M
2023-01-19 8.15 8.36 8.15 8.35 5.8M
2023-01-18 8.08 8.15 8.08 8.15 1.7M
2023-01-17 8.13 8.18 8.04 8.07 2.3M
2023-01-16 7.96 8.17 7.82 8.15 4.2M
2023-01-13 7.99 8.02 7.90 7.97 2.4M
2023-01-12 8.03 8.10 7.93 7.95 4.1M
2023-01-11 8.14 8.25 8.07 8.10 3.4M
2023-01-10 8.22 8.28 8.07 8.20 4.2M
2023-01-09 8.24 8.31 8.16 8.18 4.0M
2023-01-06 8.40 8.43 8.21 8.24 6.6M
2023-01-05 8.31 8.68 8.24 8.44 9.2M
2023-01-04 8.38 8.40 8.10 8.36 5.6M
2023-01-03 8.26 8.38 8.20 8.38 4.4M