Shenzhen Guangju Energy Co Ltd (000096)

000096
🏛️ 중국 →
11.28
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 11.50 11.51 11.46 11.47 368.0K
09:35 11.46 11.47 11.43 11.46 338.3K
09:40 11.45 11.50 11.45 11.47 259.0K
09:45 11.46 11.49 11.46 11.49 108.0K
09:50 11.49 11.49 11.46 11.48 96.7K
09:55 11.46 11.46 11.43 11.46 281.7K
10:00 11.45 11.46 11.44 11.45 127.6K
10:05 11.45 11.45 11.43 11.45 162.9K
10:10 11.45 11.46 11.45 11.45 89.6K
10:15 11.45 11.46 11.44 11.44 91.3K
10:20 11.44 11.47 11.43 11.46 71.2K
10:25 11.46 11.47 11.45 11.46 68.4K
10:30 11.46 11.47 11.46 11.46 19.4K
10:35 11.47 11.47 11.46 11.46 18.5K
10:40 11.46 11.47 11.45 11.46 42.3K
10:45 11.46 11.47 11.45 11.46 29.0K
10:50 11.46 11.46 11.45 11.46 8.4K
10:55 11.46 11.46 11.45 11.45 54.3K
11:00 11.45 11.45 11.45 11.45 45.8K
11:05 11.45 11.46 11.44 11.44 145.7K
11:10 11.44 11.44 11.43 11.43 44.5K
11:15 11.43 11.44 11.43 11.44 91.9K
11:20 11.44 11.45 11.44 11.44 27.2K
11:25 11.44 11.45 11.44 11.44 39.2K
13:00 11.44 11.44 11.41 11.41 230.6K
13:05 11.41 11.42 11.39 11.39 280.5K
13:10 11.39 11.40 11.38 11.39 140.4K
13:15 11.39 11.39 11.38 11.39 131.9K
13:20 11.39 11.40 11.38 11.40 37.4K
13:25 11.39 11.40 11.39 11.39 27.7K
13:30 11.38 11.39 11.37 11.37 220.0K
13:35 11.38 11.39 11.37 11.38 61.8K
13:40 11.38 11.40 11.38 11.40 19.1K
13:45 11.40 11.40 11.37 11.38 67.4K
13:50 11.38 11.39 11.38 11.38 17.6K
13:55 11.38 11.39 11.38 11.39 19.5K
14:00 11.38 11.39 11.37 11.37 45.7K
14:05 11.37 11.37 11.36 11.37 99.0K
14:10 11.37 11.37 11.36 11.37 57.5K
14:15 11.37 11.38 11.36 11.38 53.0K
14:20 11.37 11.38 11.37 11.37 35.1K
14:25 11.38 11.38 11.36 11.38 70.0K
14:30 11.38 11.39 11.37 11.38 56.1K
14:35 11.37 11.38 11.36 11.37 52.2K
14:40 11.37 11.37 11.35 11.36 178.5K
14:45 11.37 11.37 11.35 11.36 89.8K
14:50 11.36 11.37 11.35 11.35 92.9K
14:55 11.35 11.36 11.35 11.36 117.3K
15:40 11.36 11.36 11.36 11.36 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 11.35 11.38 11.14 11.28 4.0M
2025-09-26 11.30 11.43 11.27 11.35 3.6M
2025-09-25 11.53 11.53 11.35 11.36 4.9M
2025-09-24 11.17 11.65 11.13 11.57 10.1M
2025-09-23 11.23 11.24 11.01 11.19 7.3M
2025-09-22 11.45 11.45 11.19 11.24 6.9M
2025-09-19 11.52 11.55 11.39 11.47 4.7M
2025-09-18 11.71 11.74 11.43 11.51 7.4M
2025-09-17 11.73 11.82 11.71 11.75 6.4M
2025-09-16 11.58 11.75 11.58 11.75 5.9M
2025-09-15 11.69 11.72 11.58 11.62 4.7M
2025-09-12 11.76 11.78 11.67 11.68 5.4M
2025-09-11 11.77 11.78 11.64 11.77 5.2M
2025-09-10 11.72 11.80 11.70 11.78 4.3M
2025-09-09 11.81 11.81 11.67 11.72 4.7M
2025-09-08 11.55 11.81 11.55 11.81 8.4M
2025-09-05 11.47 11.55 11.36 11.55 5.7M
2025-09-04 11.38 11.52 11.36 11.49 6.4M
2025-09-03 11.69 11.69 11.42 11.44 7.9M
2025-09-02 11.80 11.80 11.53 11.69 9.0M
2025-09-01 11.78 11.83 11.70 11.80 6.8M
2025-08-29 11.83 11.92 11.73 11.77 8.8M
2025-08-28 12.01 12.11 11.61 11.85 16.1M
2025-08-27 12.36 12.37 11.99 12.01 18.1M
2025-08-26 12.33 12.44 12.28 12.40 12.5M
2025-08-25 12.26 12.34 12.22 12.33 11.1M
2025-08-22 12.33 12.35 12.20 12.26 11.5M
2025-08-21 12.25 12.38 12.21 12.36 15.4M
2025-08-20 12.10 12.26 12.06 12.26 12.4M
2025-08-19 12.06 12.28 11.99 12.14 13.7M
2025-08-18 12.05 12.11 12.02 12.08 11.2M
2025-08-15 11.98 12.07 11.96 12.04 6.8M
2025-08-14 12.24 12.29 12.04 12.04 10.0M
2025-08-13 12.26 12.32 12.18 12.23 9.8M
2025-08-12 12.12 12.42 12.09 12.30 18.6M
2025-08-11 12.10 12.14 12.01 12.12 8.8M
2025-08-08 12.10 12.13 12.04 12.10 5.3M
2025-08-07 12.14 12.15 12.04 12.11 6.8M
2025-08-06 12.16 12.18 12.08 12.12 8.2M
2025-08-05 12.15 12.24 12.11 12.18 7.0M
2025-08-04 12.00 12.15 11.90 12.15 6.0M
2025-08-01 12.11 12.16 12.00 12.09 6.6M
2025-07-31 12.34 12.35 12.09 12.12 9.8M
2025-07-30 12.37 12.43 12.25 12.34 9.0M
2025-07-29 12.51 12.53 12.32 12.37 8.4M
2025-07-28 12.59 12.62 12.45 12.47 8.5M
2025-07-25 12.54 12.58 12.48 12.55 9.7M
2025-07-24 12.36 12.53 12.28 12.52 8.5M
2025-07-23 12.51 12.65 12.35 12.38 9.7M
2025-07-22 12.54 12.55 12.36 12.48 9.7M
2025-07-21 12.42 12.55 12.40 12.53 8.9M
2025-07-18 12.46 12.46 12.36 12.42 6.1M
2025-07-17 12.41 12.49 12.38 12.46 4.9M
2025-07-16 12.30 12.49 12.27 12.41 7.6M
2025-07-15 12.58 12.58 12.22 12.31 13.7M
2025-07-14 12.70 12.78 12.55 12.59 11.4M
2025-07-11 12.82 12.82 12.68 12.79 8.9M
2025-07-10 12.90 12.92 12.81 12.84 6.4M
2025-07-09 12.96 13.04 12.86 12.89 8.1M
2025-07-08 12.94 12.98 12.90 12.98 7.6M
2025-07-07 12.87 12.94 12.76 12.94 6.6M
2025-07-04 12.96 12.98 12.83 12.91 9.3M
2025-07-03 13.08 13.14 12.99 13.01 9.1M
2025-07-02 13.10 13.20 13.02 13.08 10.9M
2025-07-01 13.13 13.18 12.95 13.12 11.1M
2025-06-30 12.88 13.13 12.85 13.13 16.6M
2025-06-27 13.05 13.05 12.84 12.87 16.2M
2025-06-26 13.09 13.23 13.05 13.08 14.4M
2025-06-25 13.15 13.19 13.03 13.13 13.7M
2025-06-24 13.39 13.39 12.98 13.20 19.5M
2025-06-23 13.94 14.06 13.77 13.83 11.0M
2025-06-20 13.95 13.95 13.70 13.71 10.1M
2025-06-19 14.00 14.39 13.81 14.10 16.5M
2025-06-18 14.47 14.68 14.13 14.17 13.7M
2025-06-17 14.18 14.46 13.92 14.46 20.3M
2025-06-16 14.60 15.30 14.43 14.46 29.2M
2025-06-13 13.80 14.23 13.80 14.20 26.2M
2025-06-12 13.81 13.86 13.70 13.72 8.5M
2025-06-11 13.75 13.87 13.72 13.84 9.8M
2025-06-10 13.80 13.93 13.60 13.79 14.8M
2025-06-09 13.78 13.85 13.76 13.80 10.3M
2025-06-06 13.81 13.84 13.67 13.77 12.0M
2025-06-05 14.11 14.11 13.70 13.85 21.1M
2025-06-04 14.01 14.22 14.00 14.11 13.0M
2025-06-03 14.35 14.41 14.08 14.11 20.3M
2025-05-30 14.94 15.22 14.17 14.54 31.3M
2025-05-29 15.88 16.00 15.03 15.03 42.2M
2025-05-28 18.65 19.20 16.70 16.70 58.7M
2025-05-27 17.91 19.05 17.49 18.55 43.3M
2025-05-26 17.30 18.25 17.14 17.73 23.2M
2025-05-23 17.28 17.58 17.02 17.30 13.0M
2025-05-22 16.87 17.90 16.76 17.28 18.0M
2025-05-21 17.09 17.27 16.80 16.87 4.7M
2025-05-20 17.30 17.30 16.66 17.00 11.2M
2025-05-19 17.37 18.00 17.17 17.38 11.8M
2025-05-16 16.89 17.44 16.86 17.06 11.7M
2025-05-15 16.76 16.99 16.50 16.84 8.7M
2025-05-14 17.64 17.64 16.74 16.92 15.4M
2025-05-13 17.20 18.50 17.18 17.66 19.1M
2025-05-12 16.73 17.20 16.57 17.01 7.2M
2025-05-09 16.93 17.30 16.66 16.66 8.9M
2025-05-08 17.41 17.42 16.71 17.00 14.9M
2025-05-07 18.65 18.68 17.29 17.74 20.6M
2025-05-06 19.19 19.23 18.37 18.55 13.1M
2025-04-30 18.10 19.32 17.80 18.88 18.6M
2025-04-29 17.56 18.07 17.32 17.83 11.1M
2025-04-28 17.47 17.63 16.93 17.60 10.1M
2025-04-25 17.95 17.96 17.24 17.47 10.0M
2025-04-24 17.48 17.75 17.26 17.72 8.7M
2025-04-23 17.92 18.10 17.31 17.60 11.4M
2025-04-22 17.99 18.54 17.72 17.91 7.2M
2025-04-21 17.65 18.20 17.55 18.01 8.1M
2025-04-18 17.33 18.29 17.33 17.65 7.9M
2025-04-17 17.53 17.87 17.31 17.45 5.8M
2025-04-16 17.59 17.98 17.25 17.53 6.3M
2025-04-15 17.60 18.00 17.25 17.79 6.6M
2025-04-14 18.16 18.45 17.58 17.65 8.0M
2025-04-11 17.96 18.35 17.85 18.16 8.3M
2025-04-10 17.40 18.26 17.40 18.06 9.5M
2025-04-09 17.04 17.68 16.00 17.18 10.8M
2025-04-08 16.09 17.35 15.79 17.04 17.5M
2025-04-07 17.10 18.38 17.06 17.06 4.6M
2025-04-03 18.92 19.16 18.59 18.95 6.9M
2025-04-02 19.58 19.83 19.17 19.26 9.0M
2025-04-01 18.95 20.80 18.83 19.60 17.5M
2025-03-31 18.60 19.39 18.25 18.97 8.5M
2025-03-28 18.94 19.38 18.39 18.65 6.0M
2025-03-27 18.93 19.25 18.72 18.96 6.0M
2025-03-26 18.93 19.33 18.65 18.97 6.7M
2025-03-25 18.71 19.19 18.71 18.95 5.7M
2025-03-24 19.50 19.52 18.31 18.74 7.7M
2025-03-21 19.50 19.91 19.20 19.50 7.8M
2025-03-20 19.42 19.68 19.00 19.52 9.6M
2025-03-19 19.70 19.89 19.23 19.51 9.5M
2025-03-18 19.43 19.79 19.09 19.70 12.8M
2025-03-17 18.81 19.48 18.56 19.42 14.1M
2025-03-14 18.19 18.91 18.15 18.90 13.6M
2025-03-13 18.20 18.45 17.82 18.30 9.7M
2025-03-12 18.03 18.36 17.96 18.10 7.6M
2025-03-11 18.05 18.18 17.74 18.04 10.4M
2025-03-10 18.83 19.15 18.00 18.05 11.6M
2025-03-07 19.09 20.25 18.91 18.93 11.6M
2025-03-06 19.01 19.88 18.70 19.50 13.3M
2025-03-05 19.90 20.31 19.01 19.14 13.0M
2025-03-04 19.20 20.22 18.65 19.90 23.1M
2025-03-03 20.08 20.86 19.80 19.80 20.5M
2025-02-28 24.53 24.53 20.07 22.00 40.5M
2025-02-27 22.30 22.30 22.30 22.30 1.8M
2025-02-26 20.27 20.27 20.27 20.27 2.7M
2025-02-25 18.43 18.43 18.43 18.43 4.0M
2025-02-24 14.80 16.75 14.80 16.75 22.8M
2025-02-21 15.31 15.74 14.90 15.23 24.6M
2025-02-20 14.57 16.27 13.91 16.27 42.1M
2025-02-19 15.96 16.00 14.22 14.79 24.1M
2025-02-18 15.33 15.33 15.33 15.33 3.5M
2025-02-17 12.70 13.94 12.58 13.94 7.7M
2025-02-14 12.06 12.94 11.85 12.67 10.1M
2025-02-13 12.65 12.69 12.18 12.20 7.9M
2025-02-12 12.25 12.44 12.10 12.44 8.0M
2025-02-11 12.19 12.35 12.03 12.26 7.6M
2025-02-10 11.95 12.19 11.88 12.18 8.6M
2025-02-07 11.77 12.26 11.71 11.98 8.9M
2025-02-06 11.85 12.03 11.51 11.77 9.1M
2025-02-05 11.78 12.02 11.56 11.92 7.9M
2025-01-27 11.34 12.18 11.33 11.71 9.0M
2025-01-24 11.95 11.95 11.27 11.33 9.6M
2025-01-23 11.60 12.15 11.60 11.85 8.2M
2025-01-22 11.88 11.90 11.54 11.60 7.4M
2025-01-21 11.88 12.03 11.49 11.91 8.2M
2025-01-20 11.89 12.08 11.76 11.83 7.1M
2025-01-17 12.03 12.09 11.75 11.91 8.9M
2025-01-16 12.10 12.15 11.79 12.03 9.1M
2025-01-15 11.76 12.30 11.72 12.06 8.6M
2025-01-14 11.42 11.87 11.33 11.83 9.7M
2025-01-13 11.86 11.96 11.31 11.42 8.1M
2025-01-10 11.71 12.07 11.60 11.85 8.5M
2025-01-09 11.97 12.22 11.70 11.73 8.4M
2025-01-08 11.94 12.23 11.62 12.01 9.0M
2025-01-07 11.42 11.95 11.27 11.94 9.8M
2025-01-06 11.41 11.65 10.94 11.35 8.6M
2025-01-03 11.92 11.95 11.32 11.41 8.7M
2025-01-02 12.25 12.40 11.77 11.92 9.3M