Guangshen Railway Co Ltd (601333)

601333
🏛️ 중국 →
3.34
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 2.18 2.28 2.17 2.27 53.1M
2022-12-29 2.21 2.22 2.16 2.17 32.5M
2022-12-28 2.22 2.24 2.20 2.22 29.0M
2022-12-27 2.23 2.24 2.21 2.22 26.8M
2022-12-26 2.21 2.25 2.20 2.21 33.1M
2022-12-23 2.20 2.24 2.18 2.20 24.2M
2022-12-22 2.24 2.26 2.19 2.21 34.4M
2022-12-21 2.23 2.24 2.20 2.23 31.0M
2022-12-20 2.25 2.25 2.21 2.22 30.2M
2022-12-19 2.29 2.30 2.23 2.25 34.9M
2022-12-16 2.26 2.31 2.25 2.30 34.9M
2022-12-15 2.31 2.31 2.26 2.27 30.8M
2022-12-14 2.32 2.34 2.30 2.30 35.1M
2022-12-13 2.29 2.35 2.29 2.31 53.3M
2022-12-12 2.27 2.30 2.24 2.27 50.0M
2022-12-09 2.31 2.33 2.26 2.27 63.6M
2022-12-08 2.31 2.33 2.29 2.30 67.9M
2022-12-07 2.31 2.34 2.27 2.29 70.1M
2022-12-06 2.27 2.31 2.26 2.31 78.1M
2022-12-05 2.21 2.32 2.20 2.27 137.4M
2022-12-02 2.16 2.19 2.15 2.18 53.3M
2022-12-01 2.16 2.21 2.14 2.15 73.5M
2022-11-30 2.12 2.15 2.11 2.13 39.5M
2022-11-29 2.08 2.13 2.08 2.12 45.6M
2022-11-28 2.07 2.09 2.04 2.09 41.1M
2022-11-25 2.04 2.10 2.04 2.08 48.8M
2022-11-24 2.06 2.07 2.04 2.05 24.7M
2022-11-23 2.03 2.07 2.03 2.06 45.0M
2022-11-22 2.00 2.05 1.99 2.04 43.1M
2022-11-21 2.03 2.04 2.00 2.00 31.1M
2022-11-18 2.05 2.05 2.03 2.03 32.1M
2022-11-17 2.04 2.05 2.03 2.04 16.5M
2022-11-16 2.05 2.06 2.04 2.04 21.6M
2022-11-15 2.05 2.06 2.04 2.05 29.7M
2022-11-14 2.06 2.08 2.02 2.04 57.2M
2022-11-11 2.08 2.10 2.04 2.06 47.6M
2022-11-10 2.05 2.07 2.04 2.07 27.2M
2022-11-09 2.07 2.07 2.04 2.06 16.7M
2022-11-08 2.05 2.07 2.04 2.06 25.2M
2022-11-07 2.06 2.06 2.04 2.05 27.1M
2022-11-04 2.03 2.09 2.03 2.07 51.3M
2022-11-03 2.03 2.05 2.02 2.04 25.2M
2022-11-02 2.01 2.05 2.00 2.03 48.0M
2022-11-01 1.92 2.03 1.92 2.02 69.7M
2022-10-31 1.91 1.94 1.90 1.92 20.5M
2022-10-28 1.95 1.95 1.91 1.92 26.0M
2022-10-27 1.93 1.96 1.93 1.95 21.7M
2022-10-26 1.92 1.95 1.92 1.93 17.6M
2022-10-25 1.93 1.94 1.90 1.92 27.9M
2022-10-24 1.99 2.00 1.92 1.92 30.4M
2022-10-21 1.96 2.00 1.96 1.98 30.2M
2022-10-20 1.98 1.98 1.95 1.96 19.0M
2022-10-19 1.98 1.99 1.97 1.98 14.8M
2022-10-18 1.98 2.00 1.97 1.98 28.7M
2022-10-17 1.96 1.99 1.95 1.98 24.3M
2022-10-14 1.96 1.98 1.95 1.97 43.9M
2022-10-13 1.96 1.97 1.94 1.96 16.1M
2022-10-12 1.94 1.97 1.93 1.97 19.3M
2022-10-11 1.95 1.96 1.90 1.95 27.9M
2022-10-10 1.95 1.97 1.93 1.95 18.7M
2022-09-30 1.94 1.95 1.92 1.95 23.9M
2022-09-29 1.98 1.99 1.92 1.94 39.4M
2022-09-28 1.99 1.99 1.97 1.97 21.0M
2022-09-27 1.97 2.00 1.95 1.99 27.4M
2022-09-26 2.01 2.01 1.96 1.97 39.5M
2022-09-23 2.02 2.04 2.01 2.01 30.8M
2022-09-22 2.02 2.03 2.00 2.02 33.0M
2022-09-21 1.99 2.03 1.97 2.02 38.0M
2022-09-20 2.00 2.01 1.98 1.99 27.1M
2022-09-19 2.00 2.01 1.98 1.99 28.1M
2022-09-16 2.05 2.05 1.99 2.00 46.8M
2022-09-15 2.06 2.07 2.03 2.04 32.0M
2022-09-14 2.06 2.07 2.05 2.06 21.9M
2022-09-13 2.08 2.09 2.06 2.07 39.1M
2022-09-09 2.06 2.08 2.06 2.08 20.3M
2022-09-08 2.07 2.07 2.05 2.07 14.4M
2022-09-07 2.08 2.09 2.05 2.06 28.2M
2022-09-06 2.08 2.09 2.07 2.08 28.9M
2022-09-05 2.04 2.08 2.03 2.08 46.6M
2022-09-02 2.05 2.06 2.03 2.04 28.2M
2022-09-01 2.06 2.08 2.04 2.05 30.3M
2022-08-31 2.08 2.09 2.05 2.06 38.5M
2022-08-30 2.07 2.11 2.06 2.10 45.3M
2022-08-29 2.06 2.07 2.04 2.06 27.1M
2022-08-26 2.06 2.09 2.05 2.07 32.5M
2022-08-25 2.04 2.07 2.03 2.06 26.1M
2022-08-24 2.06 2.07 2.03 2.03 28.5M
2022-08-23 2.06 2.07 2.05 2.06 18.6M
2022-08-22 2.06 2.07 2.05 2.06 18.6M
2022-08-19 2.05 2.07 2.05 2.06 15.6M
2022-08-18 2.08 2.09 2.05 2.05 21.0M
2022-08-17 2.08 2.09 2.07 2.08 23.9M
2022-08-16 2.07 2.09 2.06 2.07 24.9M
2022-08-15 2.08 2.09 2.06 2.07 32.3M
2022-08-12 2.05 2.09 2.04 2.07 45.1M
2022-08-11 2.02 2.05 2.01 2.05 41.7M
2022-08-10 2.02 2.03 2.01 2.02 12.8M
2022-08-09 2.02 2.03 2.00 2.02 23.4M
2022-08-08 2.01 2.02 2.00 2.02 23.8M
2022-08-05 1.99 2.02 1.98 2.01 29.0M
2022-08-04 1.99 2.00 1.98 1.99 31.3M
2022-08-03 2.01 2.03 1.98 1.99 48.3M
2022-08-02 2.04 2.05 1.99 2.01 71.0M
2022-08-01 2.05 2.07 2.04 2.05 29.9M
2022-07-29 2.09 2.09 2.05 2.07 32.9M
2022-07-28 2.08 2.10 2.08 2.09 26.8M
2022-07-27 2.10 2.10 2.07 2.09 25.8M
2022-07-26 2.09 2.10 2.08 2.09 21.3M
2022-07-25 2.08 2.13 2.08 2.08 43.1M
2022-07-22 2.09 2.10 2.06 2.09 33.9M
2022-07-21 2.09 2.11 2.08 2.09 23.9M
2022-07-20 2.10 2.11 2.08 2.09 24.7M
2022-07-19 2.10 2.11 2.07 2.09 37.8M
2022-07-18 2.06 2.11 2.05 2.10 36.9M
2022-07-15 2.12 2.12 2.05 2.05 57.4M
2022-07-14 2.17 2.17 2.11 2.12 41.7M
2022-07-13 2.13 2.19 2.12 2.17 52.9M
2022-07-12 2.12 2.17 2.11 2.12 47.8M
2022-07-11 2.12 2.13 2.11 2.12 29.9M
2022-07-08 2.12 2.14 2.12 2.13 24.6M
2022-07-07 2.13 2.14 2.11 2.12 36.2M
2022-07-06 2.16 2.16 2.12 2.13 38.2M
2022-07-05 2.16 2.18 2.12 2.17 67.3M
2022-07-04 2.19 2.19 2.14 2.15 56.0M
2022-07-01 2.18 2.21 2.17 2.18 42.7M
2022-06-30 2.19 2.28 2.17 2.18 152.1M
2022-06-29 2.21 2.23 2.17 2.18 51.3M
2022-06-28 2.19 2.22 2.17 2.22 52.3M
2022-06-27 2.21 2.23 2.18 2.19 27.6M
2022-06-24 2.21 2.22 2.17 2.20 32.4M
2022-06-23 2.18 2.21 2.14 2.21 49.7M
2022-06-22 2.22 2.22 2.17 2.17 22.3M
2022-06-21 2.23 2.25 2.19 2.21 31.1M
2022-06-20 2.27 2.27 2.21 2.24 39.0M
2022-06-17 2.28 2.28 2.23 2.26 34.6M
2022-06-16 2.29 2.33 2.27 2.29 40.7M
2022-06-15 2.28 2.34 2.26 2.29 61.2M
2022-06-14 2.21 2.28 2.17 2.28 49.2M
2022-06-13 2.25 2.26 2.19 2.21 34.1M
2022-06-10 2.25 2.28 2.24 2.26 34.6M
2022-06-09 2.28 2.29 2.23 2.25 45.6M
2022-06-08 2.30 2.34 2.24 2.29 71.6M
2022-06-07 2.23 2.34 2.22 2.29 68.0M
2022-06-06 2.22 2.28 2.20 2.23 49.4M
2022-06-02 2.25 2.26 2.22 2.23 34.1M
2022-06-01 2.27 2.30 2.24 2.25 55.4M
2022-05-31 2.21 2.29 2.19 2.28 81.9M
2022-05-30 2.15 2.21 2.15 2.20 51.3M
2022-05-27 2.14 2.16 2.13 2.15 32.5M
2022-05-26 2.10 2.14 2.10 2.14 34.3M
2022-05-25 2.04 2.11 2.03 2.10 34.3M
2022-05-24 2.10 2.12 2.04 2.04 34.3M
2022-05-23 2.10 2.12 2.08 2.10 25.5M
2022-05-20 2.07 2.10 2.06 2.10 29.5M
2022-05-19 2.04 2.07 2.03 2.07 23.6M
2022-05-18 2.05 2.07 2.04 2.05 20.4M
2022-05-17 2.08 2.08 2.04 2.05 19.9M
2022-05-16 2.07 2.08 2.05 2.07 21.8M
2022-05-13 2.04 2.07 2.04 2.06 38.4M
2022-05-12 2.03 2.05 2.02 2.03 25.0M
2022-05-11 2.04 2.07 2.03 2.04 31.1M
2022-05-10 2.04 2.06 2.01 2.04 35.3M
2022-05-09 2.03 2.06 2.02 2.04 23.2M
2022-05-06 2.05 2.05 2.02 2.03 22.3M
2022-05-05 2.07 2.11 2.06 2.07 27.7M
2022-04-29 2.04 2.09 2.03 2.07 39.2M
2022-04-28 2.04 2.07 2.00 2.05 31.1M
2022-04-27 1.99 2.06 1.95 2.04 52.2M
2022-04-26 2.05 2.08 2.01 2.02 44.3M
2022-04-25 2.11 2.12 2.04 2.05 50.1M
2022-04-22 2.09 2.14 2.06 2.12 34.2M
2022-04-21 2.15 2.17 2.08 2.09 65.7M
2022-04-20 2.17 2.22 2.15 2.16 35.3M
2022-04-19 2.15 2.19 2.14 2.17 27.2M
2022-04-18 2.16 2.17 2.13 2.15 29.9M
2022-04-15 2.18 2.20 2.16 2.16 38.2M
2022-04-14 2.20 2.21 2.18 2.18 40.0M
2022-04-13 2.21 2.24 2.19 2.21 53.6M
2022-04-12 2.13 2.26 2.11 2.22 72.2M
2022-04-11 2.18 2.21 2.12 2.14 65.1M
2022-04-08 2.16 2.19 2.14 2.17 37.5M
2022-04-07 2.21 2.23 2.16 2.17 51.7M
2022-04-06 2.18 2.25 2.16 2.21 54.9M
2022-04-01 2.14 2.19 2.12 2.17 49.8M
2022-03-31 2.15 2.18 2.14 2.14 42.0M
2022-03-30 2.15 2.17 2.12 2.16 38.4M
2022-03-29 2.18 2.19 2.13 2.15 29.6M
2022-03-28 2.14 2.20 2.11 2.18 30.5M
2022-03-25 2.17 2.19 2.15 2.16 38.6M
2022-03-24 2.21 2.23 2.16 2.17 36.6M
2022-03-23 2.23 2.24 2.18 2.21 45.0M
2022-03-22 2.24 2.29 2.20 2.23 59.2M
2022-03-21 2.23 2.24 2.16 2.20 34.1M
2022-03-18 2.12 2.23 2.11 2.21 56.3M
2022-03-17 2.19 2.22 2.11 2.14 57.3M
2022-03-16 2.06 2.18 2.03 2.16 65.5M
2022-03-15 2.22 2.22 2.01 2.04 98.6M
2022-03-14 2.30 2.33 2.22 2.22 36.7M
2022-03-11 2.30 2.32 2.22 2.30 38.6M
2022-03-10 2.24 2.36 2.23 2.31 67.6M
2022-03-09 2.28 2.30 2.13 2.21 65.8M
2022-03-08 2.35 2.35 2.27 2.28 41.4M
2022-03-07 2.40 2.42 2.33 2.35 40.5M
2022-03-04 2.42 2.44 2.37 2.39 49.8M
2022-03-03 2.40 2.45 2.39 2.43 39.8M
2022-03-02 2.34 2.42 2.33 2.40 54.6M
2022-03-01 2.35 2.38 2.33 2.36 48.2M
2022-02-28 2.38 2.39 2.32 2.34 46.2M
2022-02-25 2.38 2.45 2.37 2.38 42.1M
2022-02-24 2.45 2.47 2.34 2.37 59.9M
2022-02-23 2.51 2.53 2.43 2.45 54.6M
2022-02-22 2.58 2.58 2.49 2.50 52.4M
2022-02-21 2.52 2.62 2.50 2.58 79.2M
2022-02-18 2.40 2.54 2.38 2.52 91.0M
2022-02-17 2.41 2.46 2.39 2.40 46.8M
2022-02-16 2.42 2.44 2.39 2.43 61.3M
2022-02-15 2.47 2.47 2.39 2.41 67.3M
2022-02-14 2.55 2.56 2.40 2.46 100.1M
2022-02-11 2.60 2.62 2.52 2.55 108.5M
2022-02-10 2.43 2.67 2.43 2.60 203.9M
2022-02-09 2.41 2.47 2.40 2.44 88.9M
2022-02-08 2.36 2.46 2.35 2.41 120.0M
2022-02-07 2.33 2.36 2.31 2.35 56.4M
2022-01-28 2.20 2.37 2.18 2.32 101.1M
2022-01-27 2.22 2.22 2.15 2.18 44.4M
2022-01-26 2.24 2.25 2.18 2.22 51.7M
2022-01-25 2.34 2.34 2.25 2.27 38.5M
2022-01-24 2.35 2.37 2.30 2.33 37.6M
2022-01-21 2.34 2.36 2.31 2.35 42.3M
2022-01-20 2.31 2.35 2.30 2.34 44.1M
2022-01-19 2.27 2.34 2.27 2.32 39.3M
2022-01-18 2.24 2.30 2.22 2.28 35.8M
2022-01-17 2.24 2.27 2.23 2.23 19.0M
2022-01-14 2.31 2.32 2.23 2.24 38.7M
2022-01-13 2.30 2.33 2.29 2.31 26.8M
2022-01-12 2.32 2.33 2.29 2.31 22.1M
2022-01-11 2.31 2.34 2.30 2.32 24.4M
2022-01-10 2.32 2.33 2.28 2.31 30.3M
2022-01-07 2.30 2.35 2.30 2.32 34.4M
2022-01-06 2.31 2.34 2.30 2.30 23.1M
2022-01-05 2.33 2.35 2.28 2.31 38.6M
2022-01-04 2.25 2.33 2.24 2.30 54.2M