Guangzhou Automobile Group Co Ltd (2238)

2238
🏛️ 홍콩 →
3.36
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
2021-12-31 7.70 7.81 7.62 7.69 4.4M
2021-12-30 7.65 7.77 7.60 7.62 6.1M
2021-12-29 7.78 7.78 7.62 7.67 2.7M
2021-12-28 7.75 7.80 7.53 7.74 20.9M
2021-12-24 7.87 7.95 7.68 7.75 7.1M
2021-12-23 7.86 7.95 7.81 7.85 10.7M
2021-12-22 7.90 7.96 7.76 7.83 13.6M
2021-12-21 7.66 7.88 7.56 7.80 27.7M
2021-12-20 8.10 8.10 7.65 7.69 32.4M
2021-12-17 8.20 8.27 8.03 8.12 18.2M
2021-12-16 8.15 8.32 8.02 8.29 26.2M
2021-12-15 8.17 8.28 8.11 8.21 21.4M
2021-12-14 8.52 8.52 8.13 8.25 39.1M
2021-12-13 8.67 8.75 8.45 8.58 34.8M
2021-12-10 8.45 8.74 8.45 8.62 37.3M
2021-12-09 8.27 8.67 8.26 8.62 71.6M
2021-12-08 8.00 8.35 7.98 8.28 38.7M
2021-12-07 7.90 8.00 7.78 7.92 20.7M
2021-12-06 7.93 8.08 7.68 7.76 30.0M
2021-12-03 7.86 8.06 7.80 8.03 25.6M
2021-12-02 7.72 8.02 7.67 7.91 34.1M
2021-12-01 7.99 8.03 7.65 7.69 43.0M
2021-11-30 7.80 8.20 7.77 7.98 72.7M
2021-11-29 7.80 7.96 7.66 7.75 21.9M
2021-11-26 8.08 8.17 7.86 7.93 24.3M
2021-11-25 8.11 8.21 7.98 8.15 25.5M
2021-11-24 8.17 8.17 8.04 8.11 17.3M
2021-11-23 8.11 8.26 8.04 8.20 20.1M
2021-11-22 8.04 8.40 8.03 8.19 41.4M
2021-11-19 7.64 8.36 7.56 8.08 80.5M
2021-11-18 7.87 7.89 7.61 7.65 27.1M
2021-11-17 7.47 7.98 7.45 7.95 51.8M
2021-11-16 7.39 7.54 7.32 7.42 34.4M
2021-11-15 7.67 7.69 7.36 7.41 30.8M
2021-11-12 7.78 7.79 7.59 7.70 15.5M
2021-11-11 7.34 7.68 7.25 7.68 24.1M
2021-11-10 7.50 7.57 7.20 7.34 23.5M
2021-11-09 7.53 7.67 7.42 7.49 15.5M
2021-11-08 7.65 7.76 7.42 7.53 24.0M
2021-11-05 7.40 7.70 7.36 7.43 37.4M
2021-11-04 7.21 7.55 7.18 7.42 34.5M
2021-11-03 7.09 7.20 7.08 7.17 11.8M
2021-11-02 7.11 7.24 7.03 7.11 24.3M
2021-11-01 7.29 7.29 6.95 7.01 41.9M
2021-10-29 7.38 7.52 7.23 7.36 18.9M
2021-10-28 7.50 7.62 7.37 7.41 14.7M
2021-10-27 7.57 7.61 7.44 7.51 15.8M
2021-10-26 7.77 7.97 7.49 7.57 44.9M
2021-10-25 7.46 7.88 7.38 7.64 36.2M
2021-10-22 7.41 7.58 7.37 7.51 23.0M
2021-10-21 7.55 7.60 7.30 7.36 24.8M
2021-10-20 7.53 7.60 7.38 7.54 27.7M
2021-10-19 7.71 7.77 7.52 7.57 34.8M
2021-10-18 7.72 7.90 7.68 7.76 35.5M
2021-10-15 7.53 7.77 7.47 7.65 39.5M
2021-10-12 7.26 7.63 7.21 7.36 37.7M
2021-10-11 7.11 7.36 7.05 7.31 38.2M
2021-10-08 7.04 7.14 6.98 7.11 28.0M
2021-10-07 6.78 7.03 6.78 6.97 18.7M
2021-10-06 6.81 6.81 6.61 6.78 20.2M
2021-10-05 6.75 6.80 6.58 6.76 11.7M
2021-10-04 6.88 6.95 6.68 6.85 9.8M
2021-09-30 6.92 6.98 6.83 6.88 12.9M
2021-09-29 7.00 7.04 6.86 6.98 10.7M
2021-09-28 7.05 7.17 6.96 7.03 21.4M
2021-09-27 7.17 7.25 6.96 6.99 21.4M
2021-09-24 7.33 7.38 7.15 7.19 30.0M
2021-09-23 7.66 7.83 7.18 7.32 62.5M
2021-09-21 7.40 7.71 7.40 7.66 8.8M
2021-09-20 7.75 7.75 7.35 7.59 19.1M
2021-09-17 7.84 7.97 7.78 7.87 17.7M
2021-09-16 8.06 8.24 7.78 7.82 30.6M
2021-09-15 8.09 8.28 8.07 8.11 14.1M
2021-09-14 8.44 8.50 8.02 8.16 39.8M
2021-09-13 8.28 8.41 8.13 8.37 35.4M
2021-09-10 8.43 8.53 8.25 8.36 24.1M
2021-09-09 8.65 8.72 8.36 8.46 44.2M
2021-09-08 8.99 9.05 8.62 8.75 50.2M
2021-09-07 8.84 9.25 8.75 9.18 91.0M
2021-09-06 8.20 8.97 8.20 8.79 114.1M
2021-09-03 8.29 8.44 8.07 8.20 68.9M
2021-09-02 7.63 8.30 7.56 8.29 142.9M
2021-09-01 7.80 7.85 7.34 7.59 49.5M
2021-08-31 8.10 8.10 7.61 7.83 103.2M
2021-08-30 7.73 8.03 7.71 7.94 105.4M
2021-08-27 7.34 7.90 7.30 7.69 100.0M
2021-08-26 7.52 7.55 7.26 7.34 30.5M
2021-08-25 7.39 7.57 7.28 7.55 41.2M
2021-08-24 7.18 7.53 7.18 7.33 44.9M
2021-08-23 7.09 7.21 7.04 7.18 22.8M
2021-08-20 7.18 7.18 6.90 7.02 33.1M
2021-08-19 7.01 7.31 7.00 7.19 45.0M
2021-08-18 6.97 7.11 6.93 7.01 17.0M
2021-08-17 7.03 7.16 6.87 6.97 24.7M
2021-08-16 7.16 7.29 7.02 7.08 21.0M
2021-08-13 7.30 7.35 7.12 7.18 30.3M
2021-08-12 6.86 7.43 6.79 7.30 85.4M
2021-08-11 6.83 6.88 6.76 6.84 11.2M
2021-08-10 6.80 6.82 6.66 6.82 17.2M
2021-08-09 6.72 6.76 6.52 6.71 19.6M
2021-08-06 6.82 6.86 6.72 6.78 20.3M
2021-08-05 6.92 6.94 6.78 6.79 18.9M
2021-08-04 6.84 6.97 6.77 6.92 21.8M
2021-08-03 6.93 6.99 6.76 6.81 21.7M
2021-08-02 6.80 6.95 6.76 6.89 35.6M
2021-07-30 6.63 6.89 6.58 6.72 30.9M
2021-07-29 6.57 6.77 6.34 6.70 69.7M
2021-07-28 6.45 6.57 6.10 6.29 97.8M
2021-07-27 6.73 6.87 6.34 6.48 61.1M
2021-07-26 7.03 7.08 6.73 6.76 35.9M
2021-07-23 7.03 7.23 7.01 7.06 32.7M
2021-07-22 6.96 7.10 6.90 7.02 24.0M
2021-07-21 6.87 7.06 6.83 6.89 33.8M
2021-07-20 6.83 6.91 6.76 6.83 26.6M
2021-07-19 7.02 7.09 6.85 6.92 26.1M
2021-07-16 7.14 7.22 7.03 7.07 31.5M
2021-07-15 7.28 7.32 7.08 7.15 29.1M
2021-07-14 7.65 7.65 7.25 7.27 49.9M
2021-07-13 7.64 7.88 7.61 7.65 55.0M
2021-07-12 8.00 8.10 7.56 7.60 101.3M
2021-07-09 7.28 7.77 7.27 7.69 93.2M
2021-07-08 7.48 7.74 7.20 7.27 94.9M
2021-07-07 6.75 7.48 6.55 7.48 155.5M
2021-07-06 6.92 6.92 6.73 6.80 19.7M
2021-07-05 6.83 6.96 6.78 6.92 19.9M
2021-07-02 6.93 6.94 6.80 6.83 27.3M
2021-06-30 7.03 7.06 6.88 6.97 19.7M
2021-06-29 7.15 7.25 6.98 7.02 34.2M
2021-06-28 6.96 7.10 6.96 7.07 27.5M
2021-06-25 6.96 7.01 6.82 6.93 42.7M
2021-06-24 7.08 7.12 6.84 6.92 60.1M
2021-06-23 7.11 7.29 7.02 7.07 49.3M
2021-06-22 6.96 7.23 6.92 7.10 43.6M
2021-06-21 6.89 7.02 6.84 6.94 19.6M
2021-06-18 6.90 7.08 6.79 7.00 43.9M
2021-06-17 6.75 7.00 6.68 6.79 20.4M
2021-06-16 7.18 7.19 6.75 6.76 35.1M
2021-06-15 7.10 7.23 7.03 7.20 45.2M
2021-06-11 7.01 7.12 6.92 7.04 18.4M
2021-06-10 6.94 7.15 6.91 7.02 33.8M
2021-06-09 7.03 7.04 6.93 6.95 14.4M
2021-06-08 6.91 7.07 6.84 6.98 28.3M
2021-06-07 6.95 6.97 6.77 6.91 32.7M
2021-06-04 6.76 7.02 6.71 6.95 37.6M
2021-06-03 6.83 6.87 6.74 6.78 15.2M
2021-06-02 6.70 6.89 6.69 6.83 28.9M
2021-06-01 6.62 6.69 6.57 6.68 19.2M
2021-05-31 6.72 6.74 6.59 6.61 21.9M
2021-05-28 6.75 6.87 6.69 6.72 26.6M
2021-05-27 6.82 6.92 6.77 6.92 36.7M
2021-05-26 6.88 6.97 6.79 6.84 22.7M
2021-05-25 6.80 6.88 6.77 6.88 22.1M
2021-05-24 6.79 6.87 6.73 6.76 15.3M
2021-05-21 6.89 6.92 6.74 6.83 16.0M
2021-05-20 6.76 6.97 6.75 6.85 39.8M
2021-05-18 6.78 6.87 6.70 6.75 19.1M
2021-05-17 6.74 6.91 6.69 6.75 30.9M
2021-05-14 6.73 6.83 6.58 6.71 36.9M
2021-05-13 6.72 6.88 6.67 6.70 22.2M
2021-05-12 6.70 7.02 6.65 6.84 48.2M
2021-05-11 6.78 6.84 6.65 6.74 22.1M
2021-05-10 6.68 6.93 6.67 6.85 24.3M
2021-05-07 6.80 6.80 6.63 6.64 15.4M
2021-05-06 6.75 6.80 6.67 6.77 28.0M
2021-05-05 6.66 6.83 6.61 6.76 21.5M
2021-05-04 6.57 6.68 6.50 6.68 12.8M
2021-05-03 6.62 6.62 6.44 6.57 20.1M
2021-04-30 6.77 6.94 6.60 6.63 43.5M
2021-04-29 6.71 6.77 6.63 6.70 18.1M
2021-04-28 6.74 6.75 6.66 6.70 28.0M
2021-04-27 6.80 6.87 6.71 6.73 23.1M
2021-04-26 6.92 6.93 6.76 6.78 22.9M
2021-04-23 6.92 7.00 6.86 6.88 18.3M
2021-04-22 7.11 7.11 6.83 6.92 25.4M
2021-04-21 7.08 7.12 6.98 7.04 28.9M
2021-04-20 7.47 7.48 7.10 7.14 46.8M
2021-04-19 7.20 7.53 7.20 7.44 97.0M
2021-04-16 6.82 7.29 6.81 7.17 56.8M
2021-04-15 6.80 6.83 6.68 6.80 12.4M
2021-04-14 6.60 6.99 6.60 6.82 48.5M
2021-04-13 6.60 6.70 6.55 6.59 41.7M
2021-04-12 6.89 6.91 6.54 6.58 28.2M
2021-04-09 6.88 6.92 6.68 6.76 28.1M
2021-04-08 6.88 6.92 6.75 6.84 38.9M
2021-04-07 6.69 7.00 6.69 6.89 41.1M
2021-04-01 6.57 6.71 6.51 6.63 24.4M
2021-03-31 6.57 6.66 6.46 6.53 29.5M
2021-03-30 6.56 6.63 6.40 6.62 39.7M
2021-03-29 6.68 6.74 6.54 6.57 33.6M
2021-03-26 6.61 6.73 6.55 6.66 32.8M
2021-03-25 6.70 6.70 6.51 6.62 34.4M
2021-03-24 6.93 6.97 6.71 6.75 35.5M
2021-03-23 7.12 7.14 6.96 6.98 25.3M
2021-03-22 7.11 7.17 7.07 7.09 19.3M
2021-03-19 7.20 7.25 7.07 7.15 26.3M
2021-03-18 7.36 7.51 7.27 7.27 18.5M
2021-03-17 7.15 7.38 7.12 7.35 20.0M
2021-03-16 7.10 7.24 7.10 7.18 10.8M
2021-03-15 7.25 7.25 7.00 7.10 16.2M
2021-03-12 7.40 7.42 7.18 7.22 18.5M
2021-03-11 7.31 7.42 7.25 7.34 30.3M
2021-03-10 7.37 7.38 7.19 7.25 25.0M
2021-03-09 7.07 7.50 6.84 7.10 72.9M
2021-03-08 7.23 7.28 6.96 7.04 25.0M
2021-03-05 7.03 7.31 6.89 7.19 33.7M
2021-03-04 7.24 7.30 7.12 7.13 13.6M
2021-03-03 7.21 7.33 7.19 7.32 10.7M
2021-03-02 7.35 7.48 7.11 7.22 25.5M
2021-03-01 7.25 7.41 7.22 7.37 15.2M
2021-02-26 7.25 7.39 7.10 7.20 41.5M
2021-02-25 7.52 7.59 7.42 7.47 22.7M
2021-02-24 7.68 7.79 7.33 7.44 40.9M
2021-02-23 7.73 7.78 7.60 7.70 24.5M
2021-02-22 8.00 8.03 7.70 7.75 32.2M
2021-02-19 8.01 8.03 7.79 7.97 26.7M
2021-02-18 8.08 8.08 7.85 7.97 32.8M
2021-02-17 8.11 8.15 7.98 8.07 23.5M
2021-02-16 8.08 8.21 7.91 8.11 40.5M
2021-02-11 7.83 7.83 7.66 7.82 12.4M
2021-02-10 7.78 7.85 7.59 7.75 26.8M
2021-02-09 7.76 7.76 7.54 7.69 20.3M
2021-02-08 7.40 7.64 7.31 7.61 33.7M
2021-02-05 7.53 7.55 7.25 7.30 32.3M
2021-02-04 7.62 7.62 7.34 7.49 36.0M
2021-02-03 7.45 7.72 7.20 7.49 61.5M
2021-02-02 7.26 7.41 7.21 7.31 70.1M
2021-02-01 7.08 7.23 7.02 7.09 41.8M
2021-01-29 7.32 7.39 6.96 7.07 46.9M
2021-01-28 7.50 7.54 7.28 7.30 69.0M
2021-01-27 7.77 7.88 7.48 7.67 49.8M
2021-01-26 7.99 7.99 7.60 7.72 64.8M
2021-01-25 8.08 8.10 7.88 7.89 83.1M
2021-01-22 8.19 8.34 7.97 8.08 71.6M
2021-01-21 8.40 8.41 8.10 8.12 79.9M
2021-01-20 8.28 8.55 8.15 8.35 116.0M
2021-01-19 8.77 8.77 8.10 8.18 163.1M
2021-01-18 9.27 9.28 8.46 8.62 311.3M
2021-01-15 7.88 10.08 7.46 9.38 416.8M
2021-01-14 7.90 7.95 7.76 7.85 30.2M
2021-01-13 8.05 8.08 7.86 7.90 39.5M
2021-01-12 8.08 8.08 7.88 8.05 40.4M
2021-01-11 8.41 8.50 7.95 8.06 83.9M
2021-01-08 8.05 8.34 7.83 8.30 80.4M
2021-01-07 8.18 8.20 8.02 8.06 48.5M
2021-01-06 8.36 8.48 8.14 8.18 41.4M
2021-01-05 8.69 8.69 8.22 8.26 51.6M
2021-01-04 8.69 8.86 8.50 8.67 35.9M