Guangdong Tianhe Agricultural Means (002999)

002999
🏛️ 중국 →
6.55
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 6.93 6.93 6.84 6.87 4.3M
2021-12-30 6.90 6.99 6.89 6.91 4.1M
2021-12-29 7.00 7.02 6.86 6.89 5.6M
2021-12-28 6.79 7.02 6.79 7.00 8.4M
2021-12-27 6.71 6.97 6.68 6.82 5.4M
2021-12-24 6.80 6.83 6.61 6.67 3.3M
2021-12-23 6.81 6.85 6.74 6.78 3.3M
2021-12-22 6.82 6.92 6.78 6.83 5.0M
2021-12-21 6.73 6.85 6.69 6.81 5.3M
2021-12-20 6.68 6.74 6.64 6.69 3.3M
2021-12-17 6.71 6.74 6.63 6.69 3.3M
2021-12-16 6.61 6.75 6.58 6.71 4.3M
2021-12-15 6.60 6.61 6.55 6.61 2.3M
2021-12-14 6.58 6.65 6.52 6.60 2.5M
2021-12-13 6.70 6.70 6.55 6.59 3.8M
2021-12-10 6.50 6.78 6.48 6.67 5.6M
2021-12-09 6.47 6.55 6.44 6.53 2.8M
2021-12-08 6.47 6.53 6.40 6.47 3.0M
2021-12-07 6.42 6.51 6.38 6.47 2.5M
2021-12-06 6.53 6.55 6.39 6.40 2.6M
2021-12-03 6.55 6.58 6.48 6.55 2.2M
2021-12-02 6.60 6.66 6.54 6.55 3.2M
2021-12-01 6.49 6.60 6.44 6.60 3.8M
2021-11-30 6.38 6.55 6.35 6.51 5.8M
2021-11-29 6.31 6.32 6.27 6.30 2.3M
2021-11-26 6.45 6.45 6.36 6.38 2.4M
2021-11-25 6.42 6.53 6.36 6.45 3.5M
2021-11-24 6.34 6.43 6.29 6.42 3.5M
2021-11-23 6.38 6.39 6.33 6.34 1.9M
2021-11-22 6.35 6.38 6.30 6.38 2.1M
2021-11-19 6.30 6.38 6.20 6.35 2.7M
2021-11-18 6.39 6.42 6.29 6.29 2.0M
2021-11-17 6.34 6.40 6.31 6.40 1.9M
2021-11-16 6.41 6.41 6.32 6.35 1.7M
2021-11-15 6.30 6.44 6.23 6.40 3.2M
2021-11-12 6.25 6.30 6.21 6.30 2.1M
2021-11-11 6.24 6.34 6.21 6.28 3.1M
2021-11-10 6.24 6.28 6.19 6.24 2.7M
2021-11-09 6.19 6.26 6.19 6.23 2.0M
2021-11-08 6.21 6.22 6.13 6.19 1.1M
2021-11-05 6.23 6.27 6.17 6.21 1.3M
2021-11-04 6.19 6.24 6.14 6.22 1.9M
2021-11-03 6.10 6.18 6.06 6.16 1.2M
2021-11-02 6.25 6.27 6.10 6.11 1.9M
2021-11-01 6.18 6.25 6.16 6.23 1.3M
2021-10-29 6.11 6.21 6.08 6.18 2.0M
2021-10-28 6.29 6.35 6.05 6.11 2.8M
2021-10-27 6.51 6.53 6.29 6.32 2.6M
2021-10-26 6.62 6.63 6.50 6.51 2.5M
2021-10-25 6.60 6.70 6.60 6.63 1.3M
2021-10-22 6.67 6.71 6.61 6.62 1.6M
2021-10-21 6.74 6.74 6.65 6.67 2.1M
2021-10-20 6.76 6.77 6.72 6.73 1.7M
2021-10-19 6.69 6.75 6.69 6.71 1.6M
2021-10-18 6.68 6.70 6.61 6.70 1.9M
2021-10-15 6.75 6.77 6.67 6.67 1.7M
2021-10-14 6.72 6.79 6.68 6.71 1.5M
2021-10-13 6.69 6.73 6.67 6.72 1.4M
2021-10-12 6.78 6.78 6.66 6.71 2.7M
2021-10-11 6.82 6.89 6.76 6.82 2.2M
2021-10-08 6.74 6.84 6.71 6.81 2.5M
2021-09-30 6.64 6.73 6.64 6.70 2.1M
2021-09-29 6.80 6.80 6.63 6.63 4.3M
2021-09-28 6.86 6.90 6.72 6.85 4.0M
2021-09-27 7.10 7.12 6.77 6.86 8.2M
2021-09-24 7.25 7.27 7.11 7.13 7.1M
2021-09-23 7.09 7.28 7.04 7.28 10.4M
2021-09-22 6.95 7.08 6.90 7.08 5.3M
2021-09-17 6.98 7.14 6.87 7.00 7.9M
2021-09-16 6.98 7.13 6.98 7.05 9.4M
2021-09-15 6.86 7.00 6.83 6.97 3.8M
2021-09-14 7.06 7.08 6.84 6.87 7.1M
2021-09-13 6.91 7.04 6.84 7.02 6.8M
2021-09-10 6.96 6.98 6.86 6.91 4.3M
2021-09-09 6.96 6.99 6.89 6.94 6.2M
2021-09-08 6.82 7.04 6.79 7.02 9.7M
2021-09-07 6.79 6.83 6.77 6.82 5.6M
2021-09-06 6.82 6.89 6.79 6.79 6.1M
2021-09-03 6.94 6.94 6.75 6.88 8.0M
2021-09-02 7.12 7.12 6.93 6.97 4.5M
2021-09-01 6.87 7.18 6.82 7.17 5.8M
2021-08-31 6.93 6.97 6.80 6.89 2.5M
2021-08-30 7.06 7.13 6.93 6.94 2.9M
2021-08-27 7.15 7.16 7.06 7.08 2.3M
2021-08-26 7.07 7.19 7.07 7.12 3.5M
2021-08-25 7.06 7.21 7.01 7.18 3.9M
2021-08-24 7.01 7.09 6.97 7.04 2.3M
2021-08-23 6.90 7.09 6.90 7.02 2.2M
2021-08-20 6.96 6.98 6.84 6.91 1.8M
2021-08-19 7.10 7.16 6.95 6.97 2.9M
2021-08-18 7.06 7.18 6.91 7.15 3.6M
2021-08-17 7.17 7.20 7.04 7.08 2.7M
2021-08-16 7.04 7.26 7.04 7.19 2.9M
2021-08-13 7.10 7.11 7.01 7.08 2.0M
2021-08-12 7.06 7.20 7.06 7.09 1.7M
2021-08-11 7.17 7.19 7.07 7.10 2.5M
2021-08-10 7.00 7.39 7.00 7.17 5.9M
2021-08-09 6.99 7.13 6.99 7.08 2.2M
2021-08-06 6.83 7.18 6.81 7.03 3.2M
2021-08-05 6.96 6.96 6.83 6.88 1.8M
2021-08-04 7.09 7.09 6.95 6.99 1.5M
2021-08-03 6.95 7.13 6.94 6.99 2.4M
2021-08-02 6.86 7.01 6.80 7.00 2.7M
2021-07-30 6.80 6.84 6.67 6.80 2.0M
2021-07-29 6.72 6.85 6.72 6.80 1.9M
2021-07-28 7.02 7.02 6.68 6.72 2.5M
2021-07-27 7.25 7.29 6.98 7.01 3.3M
2021-07-26 7.16 7.26 7.10 7.25 3.3M
2021-07-23 7.26 7.27 7.16 7.16 2.3M
2021-07-22 7.28 7.30 7.20 7.26 2.1M
2021-07-21 7.27 7.32 7.24 7.28 1.8M
2021-07-20 7.37 7.37 7.23 7.27 2.5M
2021-07-19 7.38 7.46 7.31 7.39 1.9M
2021-07-16 7.43 7.43 7.35 7.38 1.8M
2021-07-15 7.50 7.60 7.35 7.43 2.1M
2021-07-14 7.65 7.65 7.49 7.51 2.9M
2021-07-13 7.63 7.73 7.53 7.70 3.1M
2021-07-12 7.55 7.68 7.53 7.63 3.4M
2021-07-09 7.46 7.53 7.32 7.52 2.2M
2021-07-08 7.61 7.62 7.38 7.39 3.4M
2021-07-07 7.58 7.61 7.53 7.59 1.8M
2021-07-06 7.56 7.63 7.51 7.58 1.8M
2021-07-05 7.44 7.57 7.40 7.57 2.2M
2021-07-02 7.66 7.69 7.42 7.43 3.6M
2021-07-01 7.73 7.79 7.66 7.66 2.4M
2021-06-30 7.80 7.83 7.71 7.75 2.5M
2021-06-29 7.84 7.96 7.75 7.80 3.0M
2021-06-28 7.98 8.00 7.83 7.84 4.0M
2021-06-25 7.95 8.02 7.85 7.96 2.6M
2021-06-24 8.07 8.10 7.93 7.95 3.0M
2021-06-23 8.08 8.16 8.03 8.07 3.4M
2021-06-22 8.12 8.24 8.07 8.08 4.8M
2021-06-21 7.85 8.21 7.85 8.15 5.3M
2021-06-18 7.82 7.97 7.77 7.91 2.6M
2021-06-17 7.91 7.98 7.82 7.85 2.6M
2021-06-16 7.94 8.09 7.83 7.92 3.2M
2021-06-15 8.19 8.20 7.88 7.93 5.3M
2021-06-11 8.18 8.38 8.13 8.19 4.8M
2021-06-10 8.23 8.30 8.17 8.18 3.7M
2021-06-09 8.16 8.47 8.15 8.31 5.5M
2021-06-08 8.20 8.25 8.06 8.15 4.0M
2021-06-07 8.33 8.40 8.12 8.22 5.8M
2021-06-04 8.58 8.67 8.25 8.35 7.5M
2021-06-03 8.79 8.86 8.62 8.67 8.2M
2021-06-02 8.52 8.80 8.47 8.76 10.9M
2021-06-01 8.40 8.54 8.36 8.49 3.8M
2021-05-31 8.34 8.45 8.34 8.43 3.2M
2021-05-28 8.53 8.61 8.36 8.39 5.8M
2021-05-27 8.47 8.51 8.40 8.48 4.2M
2021-05-26 8.34 8.52 8.29 8.46 5.5M
2021-05-25 8.27 8.40 8.25 8.36 3.7M
2021-05-24 8.59 8.59 8.31 8.34 5.3M
2021-05-21 8.34 8.57 8.34 8.48 5.8M
2021-05-20 8.34 8.47 8.22 8.39 4.8M
2021-05-19 8.27 8.52 8.24 8.41 7.8M
2021-05-18 8.06 8.29 8.06 8.21 4.0M
2021-05-17 8.23 8.23 8.04 8.06 4.1M
2021-05-14 8.14 8.33 8.14 8.25 3.8M
2021-05-13 8.31 8.38 8.18 8.24 6.2M
2021-05-12 8.07 8.32 7.86 8.30 10.5M
2021-05-11 8.09 8.11 7.94 8.09 3.2M
2021-05-10 8.04 8.14 8.00 8.11 2.9M
2021-05-07 8.34 8.34 8.00 8.03 5.1M
2021-05-06 8.25 8.33 8.21 8.29 3.6M
2021-04-30 8.42 8.46 8.22 8.24 5.2M
2021-04-29 8.57 8.71 8.41 8.42 6.9M
2021-04-28 8.56 8.58 8.37 8.46 5.7M
2021-04-27 8.99 9.02 8.49 8.53 8.1M
2021-04-26 8.82 9.06 8.74 8.80 7.6M
2021-04-23 9.11 9.12 8.73 8.82 9.6M
2021-04-22 9.25 9.34 9.01 9.11 10.8M
2021-04-21 9.39 9.56 9.17 9.27 13.2M
2021-04-20 9.47 9.75 9.44 9.51 19.4M
2021-04-19 9.68 9.84 9.44 9.49 27.5M
2021-04-16 8.96 10.00 8.86 10.00 26.4M
2021-04-15 8.89 9.54 8.61 9.09 18.3M
2021-04-14 8.84 8.96 8.51 8.89 18.9M
2021-04-13 10.00 10.00 9.00 9.00 28.5M
2021-04-12 9.07 9.84 8.73 9.84 14.8M
2021-04-09 8.91 9.09 8.81 8.95 9.6M
2021-04-08 9.09 9.76 8.93 8.97 19.0M
2021-04-07 8.91 9.14 8.75 9.06 14.8M
2021-04-06 8.79 9.20 8.73 8.77 11.6M
2021-04-02 8.48 8.94 8.48 8.79 15.9M
2021-04-01 8.46 9.31 8.41 8.72 20.8M
2021-03-31 8.21 8.67 8.15 8.46 12.4M
2021-03-30 7.89 8.16 7.89 8.15 7.2M
2021-03-29 7.86 7.98 7.79 7.91 4.7M
2021-03-26 8.00 8.02 7.71 7.92 7.0M
2021-03-25 7.86 8.25 7.86 7.99 5.3M
2021-03-24 8.11 8.21 7.88 7.92 7.8M
2021-03-23 8.50 8.53 8.18 8.21 8.5M
2021-03-22 8.50 8.69 8.29 8.56 10.6M
2021-03-19 8.08 8.54 8.07 8.45 10.3M
2021-03-18 8.20 8.26 8.09 8.26 7.4M
2021-03-17 8.01 8.46 8.01 8.32 11.6M
2021-03-16 8.19 8.26 8.01 8.08 5.4M
2021-03-15 8.06 8.24 8.00 8.19 5.5M
2021-03-12 8.03 8.19 7.93 8.07 5.0M
2021-03-11 7.97 8.14 7.86 8.14 6.6M
2021-03-10 8.03 8.34 8.01 8.07 7.4M
2021-03-09 8.36 8.36 7.86 7.97 7.8M
2021-03-08 8.56 8.69 8.19 8.32 10.8M
2021-03-05 8.91 8.99 8.41 8.55 13.8M
2021-03-04 9.24 9.52 8.82 8.91 17.8M
2021-03-03 8.71 9.85 8.61 9.50 27.7M
2021-03-02 9.81 10.20 9.16 9.19 39.4M
2021-03-01 9.43 9.51 9.29 9.51 8.9M
2021-02-26 7.84 8.64 7.76 8.64 13.6M
2021-02-25 8.02 8.21 7.84 7.86 6.4M
2021-02-24 8.18 8.46 8.01 8.14 11.1M
2021-02-23 7.92 8.17 7.82 8.16 9.5M
2021-02-22 7.99 8.19 7.86 7.94 10.9M
2021-02-19 7.44 7.76 7.43 7.71 6.4M
2021-02-18 7.34 7.54 7.34 7.51 4.7M
2021-02-10 7.33 7.39 7.22 7.32 3.5M
2021-02-09 7.28 7.44 7.19 7.38 3.2M
2021-02-08 7.57 7.69 7.28 7.34 5.7M
2021-02-05 7.43 7.81 7.39 7.54 5.9M
2021-02-04 7.38 7.41 7.14 7.37 3.2M
2021-02-03 7.46 7.58 7.33 7.42 2.6M
2021-02-02 7.34 7.61 7.32 7.51 4.1M
2021-02-01 7.15 7.49 7.14 7.41 5.1M
2021-01-29 7.59 7.74 7.21 7.24 4.2M
2021-01-28 7.57 7.91 7.57 7.61 4.1M
2021-01-27 7.56 7.74 7.46 7.71 3.8M
2021-01-26 7.34 8.24 7.29 7.69 5.5M
2021-01-25 7.29 7.50 7.23 7.49 3.3M
2021-01-22 7.64 7.68 7.40 7.41 3.0M
2021-01-21 7.66 7.66 7.55 7.64 2.3M
2021-01-20 7.56 7.63 7.45 7.63 3.0M
2021-01-19 7.43 7.62 7.39 7.54 3.3M
2021-01-18 7.43 7.56 7.39 7.42 3.3M
2021-01-15 7.30 7.51 7.25 7.46 3.1M
2021-01-14 7.14 7.29 7.11 7.27 3.0M
2021-01-13 7.41 7.49 7.11 7.20 7.2M
2021-01-12 7.74 7.82 7.41 7.46 7.3M
2021-01-11 7.74 7.86 7.57 7.76 6.4M
2021-01-08 8.10 8.14 7.69 7.69 6.3M
2021-01-07 8.48 8.50 8.07 8.07 7.4M
2021-01-06 8.51 8.70 8.16 8.56 9.6M
2021-01-05 8.34 8.74 8.30 8.51 10.1M
2021-01-04 8.43 8.50 8.29 8.40 8.5M