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
2023-12-29 2.59 2.61 2.57 2.59 45.6M
2023-12-28 2.49 2.63 2.48 2.60 86.6M
2023-12-27 2.47 2.50 2.45 2.50 36.1M
2023-12-26 2.50 2.51 2.47 2.47 25.8M
2023-12-25 2.52 2.53 2.47 2.50 45.6M
2023-12-22 2.53 2.56 2.50 2.52 48.1M
2023-12-21 2.55 2.55 2.50 2.53 52.8M
2023-12-20 2.57 2.61 2.55 2.55 45.4M
2023-12-19 2.62 2.62 2.55 2.57 42.3M
2023-12-18 2.64 2.67 2.61 2.62 30.2M
2023-12-15 2.69 2.70 2.64 2.65 43.8M
2023-12-14 2.67 2.71 2.66 2.69 36.6M
2023-12-13 2.67 2.71 2.66 2.66 46.3M
2023-12-12 2.65 2.68 2.63 2.68 45.4M
2023-12-11 2.65 2.67 2.57 2.65 64.6M
2023-12-08 2.65 2.70 2.63 2.66 64.1M
2023-12-07 2.68 2.69 2.64 2.65 48.6M
2023-12-06 2.66 2.70 2.64 2.68 52.4M
2023-12-05 2.72 2.72 2.67 2.68 50.8M
2023-12-04 2.69 2.74 2.68 2.72 68.1M
2023-12-01 2.63 2.71 2.63 2.69 58.5M
2023-11-30 2.62 2.65 2.61 2.64 43.2M
2023-11-29 2.67 2.68 2.62 2.63 45.0M
2023-11-28 2.68 2.69 2.65 2.67 40.7M
2023-11-27 2.71 2.71 2.67 2.69 41.8M
2023-11-24 2.72 2.74 2.70 2.71 43.5M
2023-11-23 2.68 2.73 2.67 2.73 60.1M
2023-11-22 2.68 2.71 2.65 2.68 82.7M
2023-11-21 2.60 2.73 2.60 2.69 140.9M
2023-11-20 2.57 2.60 2.56 2.60 46.6M
2023-11-17 2.59 2.59 2.56 2.57 37.2M
2023-11-16 2.62 2.65 2.58 2.59 58.5M
2023-11-15 2.59 2.63 2.58 2.62 82.5M
2023-11-14 2.57 2.62 2.55 2.58 70.2M
2023-11-13 2.58 2.60 2.54 2.58 69.7M
2023-11-10 2.58 2.59 2.53 2.58 51.2M
2023-11-09 2.58 2.60 2.56 2.58 44.0M
2023-11-08 2.61 2.62 2.57 2.58 40.7M
2023-11-07 2.66 2.66 2.57 2.61 75.2M
2023-11-06 2.60 2.68 2.59 2.66 81.5M
2023-11-03 2.60 2.62 2.57 2.59 53.4M
2023-11-02 2.57 2.60 2.56 2.59 48.0M
2023-11-01 2.58 2.61 2.54 2.57 66.7M
2023-10-31 2.68 2.69 2.54 2.58 82.4M
2023-10-30 2.72 2.74 2.66 2.68 57.0M
2023-10-27 2.67 2.74 2.65 2.72 42.5M
2023-10-26 2.65 2.69 2.63 2.67 46.9M
2023-10-25 2.64 2.68 2.63 2.65 36.5M
2023-10-24 2.61 2.64 2.59 2.63 44.9M
2023-10-23 2.65 2.65 2.57 2.60 60.8M
2023-10-20 2.66 2.69 2.64 2.65 46.2M
2023-10-19 2.69 2.72 2.66 2.67 39.2M
2023-10-18 2.72 2.73 2.69 2.70 41.9M
2023-10-17 2.73 2.75 2.70 2.73 31.6M
2023-10-16 2.72 2.76 2.70 2.73 40.0M
2023-10-13 2.77 2.78 2.70 2.71 55.5M
2023-10-12 2.77 2.81 2.76 2.79 53.1M
2023-10-11 2.77 2.82 2.75 2.76 53.6M
2023-10-10 2.84 2.86 2.76 2.77 55.1M
2023-10-09 2.89 2.90 2.81 2.84 44.5M
2023-09-28 2.89 2.90 2.85 2.89 44.4M
2023-09-27 2.86 2.94 2.85 2.88 93.8M
2023-09-26 2.91 2.94 2.85 2.86 67.6M
2023-09-25 3.01 3.02 2.85 2.92 141.9M
2023-09-22 2.95 3.05 2.95 3.02 72.3M
2023-09-21 2.94 2.98 2.93 2.96 43.2M
2023-09-20 2.96 2.97 2.92 2.94 42.7M
2023-09-19 2.96 3.01 2.95 2.97 40.4M
2023-09-18 2.96 2.98 2.93 2.97 35.1M
2023-09-15 2.96 3.05 2.95 2.95 85.2M
2023-09-14 2.99 3.05 2.94 2.96 61.7M
2023-09-13 3.00 3.01 2.95 2.98 35.9M
2023-09-12 3.00 3.04 2.93 3.00 77.5M
2023-09-11 2.98 3.03 2.95 3.01 71.0M
2023-09-08 3.01 3.02 2.96 2.97 39.3M
2023-09-07 3.06 3.07 3.00 3.01 40.1M
2023-09-06 3.08 3.09 3.03 3.06 37.9M
2023-09-05 3.16 3.17 3.07 3.09 56.5M
2023-09-04 3.20 3.23 3.14 3.16 77.9M
2023-09-01 3.12 3.22 3.12 3.20 45.1M
2023-08-31 3.15 3.17 3.07 3.13 39.0M
2023-08-30 3.18 3.21 3.13 3.15 49.1M
2023-08-29 3.12 3.19 3.10 3.19 45.1M
2023-08-28 3.25 3.30 3.12 3.14 46.3M
2023-08-25 3.10 3.19 3.09 3.11 37.8M
2023-08-24 3.16 3.18 3.12 3.13 40.3M
2023-08-23 3.21 3.22 3.14 3.15 36.7M
2023-08-22 3.15 3.22 3.15 3.22 33.5M
2023-08-21 3.22 3.26 3.17 3.17 30.9M
2023-08-18 3.26 3.30 3.22 3.23 33.1M
2023-08-17 3.23 3.28 3.20 3.26 41.3M
2023-08-16 3.27 3.27 3.20 3.23 33.7M
2023-08-15 3.27 3.31 3.24 3.27 32.2M
2023-08-14 3.24 3.30 3.21 3.29 31.6M
2023-08-11 3.34 3.34 3.24 3.24 35.6M
2023-08-10 3.30 3.34 3.28 3.33 30.3M
2023-08-09 3.36 3.37 3.29 3.30 46.5M
2023-08-08 3.32 3.42 3.31 3.37 44.5M
2023-08-07 3.36 3.38 3.31 3.34 38.2M
2023-08-04 3.42 3.45 3.36 3.37 53.2M
2023-08-03 3.35 3.43 3.35 3.40 43.8M
2023-08-02 3.42 3.42 3.33 3.37 52.8M
2023-08-01 3.38 3.45 3.36 3.43 51.1M
2023-07-31 3.41 3.45 3.37 3.40 46.3M
2023-07-28 3.33 3.46 3.31 3.41 59.8M
2023-07-27 3.39 3.39 3.32 3.35 61.2M
2023-07-26 3.38 3.39 3.33 3.37 47.6M
2023-07-25 3.44 3.47 3.37 3.40 64.1M
2023-07-24 3.42 3.53 3.39 3.43 48.2M
2023-07-21 3.41 3.47 3.38 3.41 48.5M
2023-07-20 3.48 3.52 3.40 3.43 73.7M
2023-07-19 3.33 3.56 3.30 3.48 155.3M
2023-07-18 3.26 3.36 3.19 3.32 111.2M
2023-07-17 3.26 3.35 3.20 3.26 163.1M
2023-07-14 3.39 3.45 3.36 3.43 85.3M
2023-07-13 3.44 3.48 3.34 3.38 135.5M
2023-07-12 3.63 3.67 3.36 3.42 212.9M
2023-07-11 3.82 3.82 3.67 3.69 117.8M
2023-07-10 3.90 3.90 3.81 3.84 75.1M
2023-07-07 3.89 3.95 3.84 3.86 36.7M
2023-07-06 3.87 3.94 3.86 3.89 40.6M
2023-07-05 3.90 3.93 3.85 3.87 44.8M
2023-07-04 3.99 4.03 3.89 3.91 52.9M
2023-07-03 3.96 4.17 3.93 4.01 88.8M
2023-06-30 4.03 4.04 3.90 3.96 71.4M
2023-06-29 4.11 4.11 3.94 4.02 82.7M
2023-06-28 3.86 4.24 3.85 4.12 137.7M
2023-06-27 3.79 4.00 3.77 3.91 96.9M
2023-06-26 3.86 3.90 3.76 3.78 83.4M
2023-06-21 3.88 3.90 3.77 3.85 85.7M
2023-06-20 4.04 4.04 3.82 3.83 117.2M
2023-06-19 4.08 4.10 4.00 4.05 76.6M
2023-06-16 4.18 4.25 4.03 4.07 115.9M
2023-06-15 4.09 4.23 4.05 4.17 93.9M
2023-06-14 4.11 4.29 4.04 4.11 100.5M
2023-06-13 4.00 4.18 3.99 4.09 122.2M
2023-06-12 3.93 4.12 3.84 4.04 206.3M
2023-06-09 3.99 4.13 3.88 3.91 267.1M
2023-06-08 3.91 4.06 3.75 3.99 357.3M
2023-06-07 3.59 3.81 3.58 3.81 130.0M
2023-06-06 3.41 3.52 3.37 3.46 138.8M
2023-06-05 3.32 3.43 3.29 3.40 92.3M
2023-06-02 3.34 3.38 3.22 3.32 130.1M
2023-06-01 3.43 3.43 3.27 3.32 156.2M
2023-05-31 3.43 3.47 3.38 3.41 71.8M
2023-05-30 3.37 3.53 3.36 3.45 119.8M
2023-05-29 3.46 3.48 3.35 3.38 117.1M
2023-05-26 3.50 3.55 3.39 3.45 122.4M
2023-05-25 3.46 3.62 3.42 3.55 147.4M
2023-05-24 3.52 3.59 3.44 3.48 155.1M
2023-05-23 3.69 3.74 3.54 3.56 215.1M
2023-05-22 3.52 3.90 3.52 3.75 298.2M
2023-05-19 3.45 3.69 3.41 3.56 230.5M
2023-05-18 3.38 3.59 3.35 3.55 268.1M
2023-05-17 3.28 3.37 3.18 3.35 145.2M
2023-05-16 3.35 3.38 3.24 3.30 166.5M
2023-05-15 3.40 3.51 3.23 3.39 236.7M
2023-05-12 3.29 3.61 3.26 3.38 331.6M
2023-05-11 3.23 3.43 3.09 3.33 312.6M
2023-05-10 3.27 3.31 3.17 3.22 244.4M
2023-05-09 3.40 3.45 3.23 3.25 370.6M
2023-05-08 3.31 3.48 3.24 3.41 579.1M
2023-05-05 3.00 3.29 3.00 3.29 472.2M
2023-05-04 2.88 2.99 2.82 2.99 358.0M
2023-04-28 2.70 2.72 2.62 2.72 126.8M
2023-04-27 2.44 2.48 2.43 2.47 42.8M
2023-04-26 2.46 2.47 2.38 2.45 45.3M
2023-04-25 2.44 2.49 2.42 2.46 38.5M
2023-04-24 2.46 2.48 2.41 2.44 44.2M
2023-04-21 2.50 2.51 2.44 2.45 48.3M
2023-04-20 2.47 2.50 2.45 2.50 44.7M
2023-04-19 2.48 2.50 2.45 2.47 33.3M
2023-04-18 2.46 2.51 2.44 2.48 43.8M
2023-04-17 2.45 2.49 2.43 2.47 47.1M
2023-04-14 2.48 2.48 2.43 2.44 36.1M
2023-04-13 2.45 2.49 2.44 2.47 40.5M
2023-04-12 2.43 2.47 2.42 2.46 48.5M
2023-04-11 2.43 2.44 2.41 2.43 39.8M
2023-04-10 2.45 2.46 2.41 2.42 47.7M
2023-04-07 2.52 2.52 2.44 2.44 52.8M
2023-04-06 2.55 2.56 2.50 2.51 63.0M
2023-04-04 2.50 2.57 2.49 2.53 86.8M
2023-04-03 2.42 2.57 2.40 2.49 119.2M
2023-03-31 2.26 2.42 2.25 2.41 112.6M
2023-03-30 2.26 2.28 2.23 2.25 39.7M
2023-03-29 2.27 2.28 2.24 2.26 35.4M
2023-03-28 2.28 2.29 2.25 2.26 31.3M
2023-03-27 2.31 2.31 2.25 2.27 33.1M
2023-03-24 2.35 2.35 2.29 2.30 44.7M
2023-03-23 2.34 2.35 2.31 2.35 35.1M
2023-03-22 2.37 2.37 2.31 2.34 59.8M
2023-03-21 2.38 2.40 2.35 2.36 35.7M
2023-03-20 2.41 2.45 2.37 2.37 55.8M
2023-03-17 2.39 2.42 2.37 2.41 43.6M
2023-03-16 2.37 2.42 2.36 2.37 46.9M
2023-03-15 2.34 2.39 2.33 2.38 37.7M
2023-03-14 2.36 2.37 2.32 2.33 30.7M
2023-03-13 2.32 2.36 2.31 2.35 36.5M
2023-03-10 2.37 2.37 2.31 2.31 36.0M
2023-03-09 2.38 2.39 2.34 2.37 35.0M
2023-03-08 2.36 2.39 2.34 2.37 39.0M
2023-03-07 2.39 2.41 2.35 2.36 57.9M
2023-03-06 2.38 2.41 2.36 2.37 56.7M
2023-03-03 2.38 2.40 2.32 2.38 81.4M
2023-03-02 2.32 2.40 2.31 2.37 93.3M
2023-03-01 2.24 2.38 2.23 2.32 163.4M
2023-02-28 2.22 2.25 2.21 2.24 23.9M
2023-02-27 2.21 2.23 2.21 2.21 19.0M
2023-02-24 2.23 2.24 2.21 2.22 20.1M
2023-02-23 2.26 2.27 2.23 2.24 25.5M
2023-02-22 2.25 2.27 2.24 2.26 24.6M
2023-02-21 2.23 2.28 2.22 2.26 54.6M
2023-02-20 2.19 2.23 2.19 2.23 34.7M
2023-02-17 2.20 2.21 2.19 2.19 26.8M
2023-02-16 2.21 2.25 2.19 2.20 55.9M
2023-02-15 2.22 2.23 2.21 2.21 38.6M
2023-02-14 2.22 2.23 2.21 2.22 22.7M
2023-02-13 2.22 2.23 2.21 2.22 31.3M
2023-02-10 2.21 2.24 2.21 2.22 25.5M
2023-02-09 2.21 2.22 2.19 2.21 31.3M
2023-02-08 2.23 2.24 2.20 2.20 24.6M
2023-02-07 2.23 2.24 2.21 2.23 32.0M
2023-02-06 2.19 2.24 2.19 2.21 41.1M
2023-02-03 2.20 2.21 2.18 2.19 29.6M
2023-02-02 2.21 2.22 2.19 2.20 31.0M
2023-02-01 2.20 2.22 2.18 2.21 39.5M
2023-01-31 2.21 2.23 2.19 2.20 31.2M
2023-01-30 2.22 2.26 2.20 2.21 49.1M
2023-01-20 2.19 2.21 2.18 2.20 28.4M
2023-01-19 2.15 2.19 2.14 2.19 26.0M
2023-01-18 2.15 2.17 2.14 2.16 29.4M
2023-01-17 2.18 2.19 2.15 2.16 21.4M
2023-01-16 2.17 2.21 2.16 2.18 35.8M
2023-01-13 2.14 2.17 2.14 2.17 22.2M
2023-01-12 2.14 2.15 2.12 2.14 31.3M
2023-01-11 2.16 2.17 2.13 2.15 29.8M
2023-01-10 2.20 2.20 2.16 2.16 26.2M
2023-01-09 2.18 2.22 2.17 2.20 33.2M
2023-01-06 2.22 2.23 2.17 2.17 44.7M
2023-01-05 2.23 2.24 2.21 2.22 33.3M
2023-01-04 2.24 2.26 2.22 2.23 31.6M
2023-01-03 2.27 2.28 2.22 2.23 39.0M