Guangshen Railway Co Ltd (0525)

0525
🏛️ 홍콩 →
2.49
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 2.46 2.49 2.46 2.48 80.0K
09:35 2.47 2.47 2.47 2.47 22.0K
09:40 2.48 2.48 2.46 2.46 502.0K
09:45 2.47 2.47 2.45 2.47 112.0K
09:50 2.46 2.47 2.45 2.45 66.0K
09:55 2.45 2.47 2.45 2.46 194.0K
10:00 2.46 2.48 2.46 2.46 212.0K
10:05 2.46 2.48 2.46 2.46 160.0K
10:10 2.47 2.48 2.46 2.47 238.0K
10:15 2.48 2.48 2.47 2.48 146.0K
10:20 2.47 2.48 2.47 2.48 122.0K
10:25 2.47 2.48 2.47 2.48 116.0K
10:30 2.47 2.49 2.47 2.49 118.0K
10:35 2.48 2.48 2.47 2.48 120.0K
10:40 2.49 2.49 2.47 2.49 114.0K
10:45 2.47 2.49 2.47 2.48 162.0K
10:50 2.49 2.49 2.49 2.49 68.0K
10:55 2.48 2.50 2.48 2.48 240.0K
11:00 2.49 2.49 2.48 2.48 112.0K
11:05 2.49 2.50 2.48 2.50 390.0K
11:10 2.51 2.51 2.50 2.50 154.0K
11:15 2.51 2.51 2.49 2.49 100.0K
11:20 2.50 2.50 2.48 2.48 660.0K
11:25 2.49 2.51 2.48 2.49 1,004.0K
11:30 2.50 2.50 2.50 2.50 112.0K
11:35 2.51 2.51 2.50 2.50 144.0K
11:45 2.51 2.51 2.51 2.51 174.0K
11:55 2.52 2.52 2.52 2.52 566.0K
13:00 2.51 2.53 2.51 2.53 878.0K
13:05 2.54 2.55 2.53 2.53 608.0K
13:10 2.52 2.55 2.52 2.54 1,410.0K
13:15 2.55 2.55 2.53 2.55 134.6K
13:20 2.54 2.54 2.53 2.53 78.0K
13:25 2.54 2.54 2.54 2.54 4.0K
13:35 2.55 2.55 2.53 2.54 770.0K
13:50 2.55 2.55 2.55 2.55 112.0K
13:55 2.54 2.54 2.54 2.54 26.0K
14:00 2.55 2.55 2.53 2.53 52.0K
14:05 2.54 2.55 2.54 2.55 10.0K
14:10 2.54 2.54 2.53 2.53 66.0K
14:15 2.54 2.54 2.53 2.53 208.0K
14:20 2.54 2.54 2.54 2.54 980.0K
14:35 2.55 2.55 2.55 2.55 6.0K
14:40 2.54 2.54 2.54 2.54 356.0K
14:50 2.55 2.55 2.55 2.55 52.0K
15:05 2.54 2.55 2.54 2.54 22.0K
15:10 2.55 2.55 2.55 2.55 454.0K
15:15 2.54 2.56 2.54 2.55 1,222.0K
15:20 2.56 2.56 2.56 2.56 64.0K
15:25 2.57 2.57 2.57 2.57 346.0K
15:35 2.57 2.58 2.57 2.58 2,280.0K
15:40 2.59 2.59 2.58 2.58 428.0K
15:50 2.59 2.59 2.57 2.59 16.0K
15:55 2.58 2.59 2.58 2.59 160.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 2.47 2.49 2.43 2.49 10.8M
2025-09-26 2.46 2.47 2.43 2.45 9.3M
2025-09-25 2.55 2.55 2.44 2.45 8.1M
2025-09-24 2.55 2.57 2.52 2.55 5.0M
2025-09-23 2.57 2.59 2.50 2.55 10.3M
2025-09-22 2.46 2.59 2.45 2.59 17.0M
2025-09-19 2.47 2.49 2.42 2.48 7.1M
2025-09-18 2.50 2.51 2.43 2.47 8.8M
2025-09-17 2.46 2.51 2.46 2.51 7.0M
2025-09-16 2.47 2.50 2.44 2.50 7.9M
2025-09-15 2.50 2.54 2.47 2.49 7.3M
2025-09-12 2.58 2.58 2.50 2.50 8.8M
2025-09-11 2.58 2.62 2.53 2.57 8.5M
2025-09-10 2.57 2.63 2.54 2.60 11.3M
2025-09-09 2.55 2.59 2.51 2.57 16.5M
2025-09-08 2.40 2.64 2.40 2.56 57.2M
2025-09-05 2.29 2.40 2.29 2.40 25.8M
2025-09-04 2.27 2.33 2.26 2.32 14.7M
2025-09-03 2.25 2.31 2.24 2.30 15.2M
2025-09-02 2.26 2.27 2.21 2.26 9.8M
2025-09-01 2.25 2.29 2.19 2.24 39.3M
2025-08-29 2.06 2.37 2.05 2.29 161.6M
2025-08-28 1.94 1.96 1.92 1.94 10.5M
2025-08-27 1.96 1.98 1.93 1.95 17.9M
2025-08-26 2.00 2.00 1.95 1.95 24.7M
2025-08-25 1.98 2.00 1.97 1.99 10.6M
2025-08-22 1.99 1.99 1.96 1.97 5.5M
2025-08-21 1.97 2.00 1.96 1.98 10.9M
2025-08-20 1.97 1.98 1.95 1.97 5.2M
2025-08-19 1.97 1.99 1.96 1.97 11.3M
2025-08-18 1.99 2.01 1.97 1.97 10.0M
2025-08-15 1.99 1.99 1.97 1.99 8.0M
2025-08-14 1.99 2.00 1.97 1.99 9.0M
2025-08-13 2.00 2.00 1.95 1.98 12.1M
2025-08-12 1.98 2.00 1.97 1.99 9.6M
2025-08-11 2.02 2.02 1.96 1.98 11.0M
2025-08-08 2.02 2.02 1.99 2.01 2.0M
2025-08-07 2.00 2.01 1.98 2.01 8.9M
2025-08-06 2.00 2.02 1.98 1.98 6.9M
2025-08-05 1.98 2.01 1.97 2.00 14.8M
2025-08-04 1.95 1.98 1.93 1.97 15.9M
2025-08-01 1.96 1.98 1.94 1.95 9.1M
2025-07-31 2.02 2.02 1.94 1.96 16.6M
2025-07-30 2.05 2.08 2.02 2.03 13.4M
2025-07-29 2.08 2.09 2.05 2.06 9.8M
2025-07-28 2.12 2.26 2.07 2.09 57.0M
2025-07-25 2.05 2.07 2.03 2.07 6.3M
2025-07-24 2.05 2.07 2.02 2.06 12.0M
2025-07-23 2.04 2.07 2.03 2.04 5.8M
2025-07-22 2.02 2.05 2.00 2.05 7.3M
2025-07-21 2.00 2.03 1.98 2.02 9.6M
2025-07-18 1.98 1.99 1.96 1.98 4.3M
2025-07-17 1.96 1.98 1.95 1.98 5.1M
2025-07-16 1.97 1.97 1.94 1.95 2.9M
2025-07-15 1.99 2.00 1.95 1.96 5.9M
2025-07-14 1.99 2.01 1.98 1.99 4.9M
2025-07-11 1.95 1.99 1.93 1.98 10.5M
2025-07-10 1.94 1.96 1.94 1.95 4.6M
2025-07-09 1.97 1.97 1.94 1.94 3.4M
2025-07-08 1.94 1.97 1.94 1.97 7.7M
2025-07-07 1.94 1.96 1.92 1.95 8.4M
2025-07-04 1.90 1.94 1.89 1.93 12.2M
2025-07-03 1.92 1.93 1.90 1.91 3.6M
2025-07-02 1.87 1.93 1.87 1.92 7.0M
2025-06-30 1.91 1.91 1.86 1.87 9.5M
2025-06-27 1.91 1.93 1.88 1.89 6.1M
2025-06-26 1.87 1.92 1.86 1.91 8.6M
2025-06-25 1.87 1.88 1.84 1.86 4.4M
2025-06-24 1.92 1.94 1.91 1.92 5.0M
2025-06-23 1.89 1.94 1.87 1.92 7.7M
2025-06-20 1.85 1.89 1.85 1.89 6.0M
2025-06-19 1.90 1.90 1.84 1.84 7.1M
2025-06-18 1.90 1.91 1.87 1.88 6.2M
2025-06-17 1.89 1.90 1.88 1.88 6.6M
2025-06-16 1.88 1.90 1.88 1.89 3.1M
2025-06-13 1.88 1.89 1.86 1.88 6.5M
2025-06-12 1.87 1.90 1.86 1.88 7.9M
2025-06-11 1.84 1.87 1.83 1.86 12.6M
2025-06-10 1.83 1.86 1.83 1.83 4.7M
2025-06-09 1.83 1.83 1.81 1.82 3.9M
2025-06-06 1.81 1.83 1.81 1.82 2.7M
2025-06-05 1.81 1.83 1.80 1.82 3.7M
2025-06-04 1.79 1.83 1.79 1.81 2.7M
2025-06-03 1.78 1.81 1.78 1.80 2.9M
2025-06-02 1.82 1.82 1.73 1.77 2.2M
2025-05-30 1.81 1.82 1.79 1.80 7.9M
2025-05-29 1.81 1.81 1.78 1.81 4.1M
2025-05-28 1.78 1.82 1.77 1.81 8.5M
2025-05-27 1.78 1.78 1.75 1.76 4.8M
2025-05-26 1.76 1.78 1.76 1.78 2.5M
2025-05-23 1.76 1.77 1.74 1.75 3.6M
2025-05-22 1.78 1.79 1.75 1.75 5.0M
2025-05-21 1.77 1.79 1.77 1.79 1.2M
2025-05-20 1.78 1.79 1.76 1.79 3.6M
2025-05-19 1.75 1.79 1.75 1.79 1.4M
2025-05-16 1.79 1.79 1.75 1.77 5.6M
2025-05-15 1.81 1.82 1.77 1.77 14.0M
2025-05-14 1.79 1.83 1.77 1.82 6.8M
2025-05-13 1.79 1.80 1.79 1.79 4.8M
2025-05-12 1.77 1.80 1.76 1.78 4.7M
2025-05-09 1.76 1.78 1.75 1.77 4.4M
2025-05-08 1.75 1.77 1.74 1.76 3.2M
2025-05-07 1.75 1.77 1.75 1.75 4.2M
2025-05-06 1.73 1.75 1.72 1.75 4.0M
2025-05-02 1.70 1.75 1.70 1.75 1.7M
2025-04-30 1.73 1.75 1.70 1.70 14.3M
2025-04-29 1.75 1.78 1.74 1.75 3.6M
2025-04-28 1.76 1.79 1.75 1.75 3.3M
2025-04-25 1.73 1.77 1.73 1.76 2.7M
2025-04-24 1.77 1.77 1.73 1.73 3.1M
2025-04-23 1.76 1.77 1.75 1.76 2.6M
2025-04-22 1.73 1.77 1.73 1.76 4.0M
2025-04-17 1.75 1.76 1.73 1.73 3.9M
2025-04-16 1.75 1.76 1.72 1.73 2.7M
2025-04-15 1.76 1.76 1.74 1.75 1.5M
2025-04-14 1.74 1.76 1.73 1.75 3.9M
2025-04-11 1.70 1.74 1.70 1.73 3.6M
2025-04-10 1.73 1.76 1.70 1.70 14.8M
2025-04-09 1.66 1.71 1.63 1.70 5.7M
2025-04-08 1.62 1.70 1.60 1.70 12.4M
2025-04-07 1.74 1.74 1.57 1.57 42.2M
2025-04-03 1.73 1.81 1.70 1.78 27.4M
2025-04-02 1.76 1.78 1.74 1.74 11.3M
2025-04-01 1.76 1.78 1.75 1.78 7.4M
2025-03-31 1.86 1.86 1.74 1.74 40.8M
2025-03-28 1.93 1.94 1.84 1.86 18.6M
2025-03-27 1.96 1.96 1.93 1.96 3.8M
2025-03-26 1.98 1.99 1.94 1.96 5.4M
2025-03-25 1.94 2.00 1.94 1.99 7.4M
2025-03-24 1.94 1.96 1.91 1.94 10.8M
2025-03-21 1.96 1.99 1.92 1.92 9.3M
2025-03-20 2.00 2.02 1.96 1.96 6.6M
2025-03-19 2.01 2.01 1.99 2.00 6.7M
2025-03-18 1.98 2.01 1.96 2.01 7.4M
2025-03-17 1.97 1.99 1.95 1.97 8.9M
2025-03-14 1.93 1.98 1.93 1.96 5.5M
2025-03-13 1.94 1.94 1.91 1.92 5.2M
2025-03-12 1.92 1.94 1.91 1.93 4.0M
2025-03-11 1.90 1.92 1.88 1.91 11.0M
2025-03-10 1.94 1.94 1.90 1.91 10.4M
2025-03-07 1.96 1.97 1.93 1.94 12.1M
2025-03-06 1.98 1.99 1.95 1.97 5.5M
2025-03-05 1.95 1.98 1.95 1.97 4.4M
2025-03-04 1.96 1.96 1.92 1.96 4.7M
2025-03-03 1.98 2.01 1.92 1.95 10.0M
2025-02-28 2.01 2.03 1.96 1.98 11.7M
2025-02-27 2.05 2.05 2.00 2.03 6.4M
2025-02-26 2.04 2.06 2.00 2.04 11.2M
2025-02-25 2.05 2.06 2.03 2.03 3.5M
2025-02-24 2.07 2.09 2.04 2.07 5.1M
2025-02-21 2.07 2.08 2.04 2.07 5.9M
2025-02-20 2.06 2.09 2.05 2.07 4.4M
2025-02-19 2.08 2.10 2.06 2.07 3.3M
2025-02-18 2.08 2.11 2.06 2.10 6.0M
2025-02-17 2.11 2.13 2.06 2.10 6.0M
2025-02-14 2.07 2.11 2.04 2.11 8.8M
2025-02-13 2.07 2.09 2.05 2.07 7.2M
2025-02-12 2.05 2.08 2.04 2.07 4.0M
2025-02-11 2.06 2.07 2.03 2.04 4.6M
2025-02-10 2.05 2.08 2.04 2.06 4.2M
2025-02-07 2.04 2.08 2.04 2.06 3.7M
2025-02-06 2.03 2.07 2.02 2.05 5.1M
2025-02-05 2.05 2.05 2.03 2.04 1.8M
2025-02-04 2.03 2.06 2.02 2.05 1.1M
2025-02-03 2.04 2.04 2.00 2.04 1.3M
2025-01-28 2.09 2.09 2.04 2.09 1.0M
2025-01-27 2.06 2.11 2.06 2.09 1.7M
2025-01-24 2.04 2.06 2.03 2.06 2.6M
2025-01-23 2.03 2.06 2.02 2.03 1.9M
2025-01-22 2.04 2.04 2.01 2.01 4.7M
2025-01-21 2.08 2.08 2.02 2.04 3.2M
2025-01-20 2.10 2.10 2.05 2.06 3.8M
2025-01-17 2.08 2.08 2.06 2.08 2.8M
2025-01-16 2.06 2.08 2.05 2.06 3.2M
2025-01-15 2.08 2.10 2.05 2.05 1.6M
2025-01-14 2.03 2.10 2.03 2.08 1.4M
2025-01-13 2.07 2.07 2.01 2.03 2.9M
2025-01-10 2.11 2.12 2.04 2.04 5.1M
2025-01-09 2.10 2.11 2.09 2.11 2.2M
2025-01-08 2.09 2.11 2.09 2.10 1.7M
2025-01-07 2.10 2.12 2.09 2.11 3.1M
2025-01-06 2.07 2.12 2.07 2.12 2.5M
2025-01-03 2.11 2.12 2.05 2.07 6.2M
2025-01-02 2.16 2.16 2.08 2.11 4.2M