Guangzhou Automobile Group Co Ltd Class A (601238)

601238
🏛️ 중국 →
7.62
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 7.55 7.56 7.51 7.54 1,388.9K
09:35 7.54 7.55 7.52 7.54 1,330.6K
09:40 7.55 7.56 7.54 7.56 1,412.9K
09:45 7.56 7.60 7.55 7.58 1,360.2K
09:50 7.57 7.58 7.55 7.56 569.2K
09:55 7.56 7.57 7.55 7.56 588.4K
10:00 7.57 7.57 7.54 7.55 992.0K
10:05 7.54 7.56 7.54 7.54 1,010.4K
10:10 7.55 7.55 7.52 7.53 1,462.3K
10:15 7.54 7.54 7.53 7.54 387.6K
10:20 7.53 7.53 7.51 7.52 1,860.0K
10:25 7.52 7.53 7.51 7.53 725.6K
10:30 7.53 7.54 7.52 7.54 387.2K
10:35 7.54 7.54 7.52 7.53 278.0K
10:40 7.53 7.53 7.51 7.52 728.7K
10:45 7.51 7.52 7.51 7.52 349.1K
10:50 7.51 7.53 7.51 7.53 1,228.6K
10:55 7.53 7.53 7.52 7.53 525.0K
11:00 7.52 7.53 7.51 7.51 1,379.7K
11:05 7.51 7.52 7.51 7.52 958.3K
11:10 7.51 7.52 7.50 7.51 1,282.1K
11:15 7.52 7.52 7.51 7.52 274.7K
11:20 7.52 7.53 7.52 7.53 364.6K
11:25 7.52 7.54 7.52 7.54 367.9K
13:00 7.54 7.54 7.53 7.53 595.2K
13:05 7.53 7.54 7.52 7.53 612.8K
13:10 7.53 7.54 7.52 7.53 225.7K
13:15 7.53 7.53 7.52 7.53 298.4K
13:20 7.53 7.53 7.52 7.52 204.4K
13:25 7.53 7.53 7.52 7.52 209.5K
13:30 7.53 7.54 7.53 7.54 192.1K
13:35 7.54 7.54 7.53 7.53 238.4K
13:40 7.54 7.54 7.53 7.54 206.1K
13:45 7.55 7.56 7.54 7.56 673.3K
13:50 7.56 7.57 7.55 7.57 301.8K
13:55 7.57 7.57 7.55 7.56 411.4K
14:00 7.56 7.57 7.56 7.56 600.5K
14:05 7.55 7.57 7.55 7.55 482.7K
14:10 7.56 7.56 7.55 7.56 168.6K
14:15 7.56 7.57 7.55 7.57 290.2K
14:20 7.56 7.57 7.56 7.57 179.8K
14:25 7.56 7.57 7.55 7.56 564.5K
14:30 7.56 7.57 7.56 7.57 261.9K
14:35 7.57 7.57 7.56 7.57 413.5K
14:40 7.57 7.58 7.56 7.58 362.0K
14:45 7.57 7.59 7.57 7.58 783.0K
14:50 7.58 7.60 7.58 7.59 1,556.0K
14:55 7.60 7.60 7.59 7.60 628.1K
날짜 시가 고가 저가 종가 거래량
2025-09-30 7.58 7.66 7.56 7.62 21.8M
2025-09-29 7.54 7.63 7.48 7.59 29.1M
2025-09-26 7.60 7.72 7.55 7.55 34.0M
2025-09-25 7.57 7.63 7.54 7.62 26.5M
2025-09-24 7.55 7.60 7.50 7.60 32.2M
2025-09-23 7.70 7.70 7.52 7.58 31.0M
2025-09-22 7.77 7.78 7.66 7.70 25.5M
2025-09-19 7.81 7.82 7.71 7.75 27.2M
2025-09-18 7.95 8.01 7.76 7.83 46.1M
2025-09-17 7.83 7.98 7.78 7.95 47.6M
2025-09-16 7.83 8.16 7.78 7.88 69.9M
2025-09-15 7.75 7.87 7.74 7.81 39.5M
2025-09-12 7.79 7.81 7.70 7.73 29.9M
2025-09-11 7.71 7.78 7.63 7.77 35.2M
2025-09-10 7.73 7.88 7.70 7.72 40.6M
2025-09-09 7.76 7.81 7.70 7.75 28.3M
2025-09-08 7.81 7.83 7.72 7.78 37.0M
2025-09-05 7.63 7.92 7.60 7.82 49.1M
2025-09-04 7.63 7.68 7.54 7.65 32.1M
2025-09-03 7.76 7.81 7.62 7.67 32.6M
2025-09-02 7.76 7.85 7.67 7.73 32.5M
2025-09-01 7.84 7.84 7.69 7.73 42.5M
2025-08-29 7.88 7.94 7.83 7.85 29.8M
2025-08-28 7.88 7.91 7.65 7.88 38.1M
2025-08-27 8.06 8.11 7.88 7.88 39.6M
2025-08-26 8.07 8.10 8.01 8.04 34.2M
2025-08-25 8.08 8.16 7.96 8.13 77.2M
2025-08-22 7.85 7.91 7.79 7.89 32.9M
2025-08-21 7.84 7.91 7.81 7.83 32.3M
2025-08-20 7.68 7.88 7.66 7.87 50.2M
2025-08-19 7.68 7.71 7.61 7.70 30.3M
2025-08-18 7.57 7.74 7.56 7.67 45.4M
2025-08-15 7.49 7.59 7.49 7.55 25.8M
2025-08-14 7.65 7.66 7.49 7.50 31.2M
2025-08-13 7.63 7.68 7.60 7.61 25.3M
2025-08-12 7.65 7.71 7.60 7.61 25.7M
2025-08-11 7.52 7.69 7.52 7.63 26.9M
2025-08-08 7.58 7.58 7.52 7.53 16.3M
2025-08-07 7.57 7.60 7.50 7.58 18.4M
2025-08-06 7.56 7.59 7.53 7.57 14.3M
2025-08-05 7.53 7.58 7.52 7.57 17.3M
2025-08-04 7.48 7.52 7.46 7.52 16.7M
2025-08-01 7.56 7.63 7.51 7.54 19.6M
2025-07-31 7.71 7.73 7.52 7.55 31.6M
2025-07-30 7.80 7.85 7.70 7.75 25.6M
2025-07-29 7.74 7.85 7.72 7.80 32.9M
2025-07-28 7.77 7.79 7.71 7.72 22.6M
2025-07-25 7.80 7.82 7.75 7.76 26.5M
2025-07-24 7.74 7.81 7.73 7.79 32.5M
2025-07-23 7.73 7.80 7.71 7.73 35.5M
2025-07-22 7.71 7.75 7.62 7.73 33.9M
2025-07-21 7.69 7.74 7.67 7.74 32.2M
2025-07-18 7.67 7.69 7.58 7.65 18.9M
2025-07-17 7.64 7.77 7.58 7.62 38.4M
2025-07-16 7.52 7.62 7.50 7.62 30.4M
2025-07-15 7.47 7.55 7.41 7.54 31.8M
2025-07-14 7.46 7.50 7.42 7.47 28.6M
2025-07-11 7.53 7.62 7.51 7.55 33.7M
2025-07-10 7.49 7.55 7.48 7.52 20.7M
2025-07-09 7.51 7.55 7.50 7.50 17.8M
2025-07-08 7.50 7.54 7.48 7.53 15.4M
2025-07-07 7.50 7.53 7.47 7.51 12.9M
2025-07-04 7.53 7.60 7.50 7.52 23.0M
2025-07-03 7.48 7.55 7.47 7.52 21.9M
2025-07-02 7.45 7.47 7.41 7.47 16.7M
2025-07-01 7.49 7.50 7.43 7.45 18.0M
2025-06-30 7.48 7.50 7.46 7.49 13.7M
2025-06-27 7.49 7.53 7.48 7.48 11.6M
2025-06-26 7.56 7.56 7.49 7.50 15.4M
2025-06-25 7.51 7.59 7.48 7.56 23.0M
2025-06-24 7.46 7.53 7.46 7.51 20.0M
2025-06-23 7.37 7.45 7.33 7.43 14.2M
2025-06-20 7.41 7.44 7.37 7.43 14.0M
2025-06-19 7.50 7.50 7.40 7.41 15.5M
2025-06-18 7.52 7.53 7.45 7.45 22.1M
2025-06-17 7.59 7.59 7.52 7.54 23.4M
2025-06-16 7.62 7.62 7.56 7.61 29.4M
2025-06-13 7.82 7.85 7.59 7.70 91.5M
2025-06-12 7.68 8.44 7.57 8.04 85.1M
2025-06-11 7.56 7.71 7.56 7.67 32.9M
2025-06-10 7.66 7.66 7.51 7.56 21.7M
2025-06-09 7.65 7.69 7.63 7.66 16.4M
2025-06-06 7.65 7.67 7.62 7.66 8.9M
2025-06-05 7.66 7.69 7.61 7.65 12.0M
2025-06-04 7.67 7.69 7.64 7.67 12.0M
2025-06-03 7.64 7.68 7.55 7.66 20.3M
2025-05-30 7.80 7.81 7.70 7.72 14.7M
2025-05-29 7.73 7.83 7.73 7.81 12.8M
2025-05-28 7.82 7.86 7.73 7.74 13.5M
2025-05-27 7.84 7.86 7.75 7.80 14.1M
2025-05-26 8.05 8.06 7.84 7.85 26.0M
2025-05-23 8.04 8.19 8.04 8.05 24.9M
2025-05-22 8.05 8.09 8.00 8.06 11.7M
2025-05-21 8.00 8.08 8.00 8.05 14.1M
2025-05-20 8.02 8.04 7.97 8.01 11.1M
2025-05-19 8.03 8.04 7.97 8.02 9.3M
2025-05-16 7.99 8.04 7.94 8.03 12.0M
2025-05-15 8.08 8.08 7.99 7.99 13.1M
2025-05-14 8.09 8.12 8.03 8.09 11.7M
2025-05-13 8.10 8.15 8.09 8.09 17.8M
2025-05-12 8.05 8.06 8.01 8.05 13.7M
2025-05-09 8.06 8.07 7.99 8.01 11.0M
2025-05-08 8.04 8.10 8.00 8.08 13.8M
2025-05-07 8.14 8.16 8.01 8.08 19.6M
2025-05-06 8.04 8.06 7.96 8.00 20.5M
2025-04-30 7.82 8.03 7.81 8.01 22.2M
2025-04-29 7.75 7.87 7.73 7.81 12.7M
2025-04-28 7.90 7.90 7.71 7.77 25.2M
2025-04-25 8.04 8.06 7.99 8.04 13.6M
2025-04-24 8.04 8.06 7.96 7.99 9.1M
2025-04-23 8.02 8.10 8.00 8.04 11.5M
2025-04-22 7.98 8.03 7.98 7.99 10.5M
2025-04-21 7.98 8.02 7.94 8.00 10.8M
2025-04-18 8.03 8.04 7.96 8.00 11.2M
2025-04-17 8.09 8.10 7.98 8.10 24.6M
2025-04-16 8.05 8.20 7.93 8.20 18.1M
2025-04-15 8.11 8.15 8.00 8.05 14.6M
2025-04-14 8.09 8.23 8.05 8.12 24.0M
2025-04-11 7.88 8.01 7.81 7.97 22.0M
2025-04-10 7.99 8.00 7.82 7.88 26.9M
2025-04-09 7.59 7.80 7.46 7.80 33.6M
2025-04-08 7.49 7.71 7.43 7.70 39.6M
2025-04-07 7.95 7.95 7.48 7.49 48.1M
2025-04-03 8.35 8.41 8.28 8.31 21.0M
2025-04-02 8.50 8.52 8.40 8.41 22.5M
2025-04-01 8.46 8.59 8.44 8.53 24.9M
2025-03-31 8.54 8.73 8.41 8.48 45.2M
2025-03-28 8.52 8.60 8.48 8.49 18.4M
2025-03-27 8.55 8.64 8.43 8.55 26.4M
2025-03-26 8.39 8.65 8.38 8.65 30.4M
2025-03-25 8.43 8.45 8.38 8.41 14.1M
2025-03-24 8.54 8.56 8.33 8.43 27.3M
2025-03-21 8.75 8.75 8.52 8.54 35.1M
2025-03-20 8.73 8.83 8.62 8.75 38.8M
2025-03-19 8.65 8.66 8.58 8.62 18.3M
2025-03-18 8.63 8.71 8.61 8.65 23.4M
2025-03-17 8.63 8.67 8.60 8.62 21.1M
2025-03-14 8.49 8.62 8.46 8.62 30.5M
2025-03-13 8.59 8.61 8.43 8.49 21.4M
2025-03-12 8.70 8.71 8.60 8.60 20.5M
2025-03-11 8.54 8.62 8.44 8.56 32.5M
2025-03-10 8.78 8.85 8.62 8.66 27.0M
2025-03-07 8.75 8.81 8.69 8.75 22.0M
2025-03-06 8.74 8.80 8.67 8.76 25.4M
2025-03-05 8.78 8.81 8.63 8.69 22.3M
2025-03-04 8.77 8.79 8.71 8.77 19.9M
2025-03-03 8.80 8.99 8.76 8.83 35.5M
2025-02-28 9.02 9.03 8.73 8.74 33.7M
2025-02-27 9.00 9.10 8.90 9.03 27.3M
2025-02-26 8.93 9.05 8.92 9.00 25.4M
2025-02-25 8.85 9.03 8.82 8.95 26.9M
2025-02-24 9.03 9.15 8.89 8.95 40.3M
2025-02-21 9.05 9.09 8.96 9.05 29.0M
2025-02-20 9.10 9.11 8.98 9.03 21.7M
2025-02-19 9.01 9.12 8.97 9.12 28.5M
2025-02-18 9.10 9.16 8.92 8.94 30.5M
2025-02-17 9.51 9.51 9.11 9.16 48.0M
2025-02-14 8.98 9.12 8.97 9.07 27.8M
2025-02-13 9.15 9.25 8.97 8.98 33.0M
2025-02-12 9.03 9.18 8.94 9.16 30.8M
2025-02-11 9.29 9.30 9.03 9.08 33.3M
2025-02-10 9.27 9.50 9.17 9.27 50.0M
2025-02-07 8.99 9.21 8.98 9.14 44.4M
2025-02-06 8.75 9.07 8.68 9.05 40.8M
2025-02-05 8.65 8.84 8.57 8.79 33.9M
2025-01-27 8.57 8.73 8.57 8.60 17.9M
2025-01-24 8.45 8.61 8.42 8.60 22.7M
2025-01-23 8.61 8.67 8.43 8.44 21.0M
2025-01-22 8.52 8.54 8.42 8.52 17.6M
2025-01-21 8.61 8.64 8.48 8.56 15.0M
2025-01-20 8.66 8.73 8.57 8.59 18.0M
2025-01-17 8.56 8.64 8.53 8.58 16.7M
2025-01-16 8.60 8.73 8.54 8.63 25.2M
2025-01-15 8.72 8.75 8.50 8.56 37.2M
2025-01-14 8.31 8.89 8.24 8.82 57.5M
2025-01-13 8.49 8.57 8.32 8.38 37.9M
2025-01-10 8.35 8.42 8.27 8.27 20.6M
2025-01-09 8.29 8.41 8.27 8.35 21.2M
2025-01-08 8.43 8.45 8.15 8.34 32.7M
2025-01-07 8.42 8.50 8.35 8.49 26.3M
2025-01-06 8.52 8.58 8.30 8.39 35.5M
2025-01-03 8.97 9.00 8.51 8.54 51.3M
2025-01-02 9.29 9.33 8.88 8.94 46.2M