Guizhou Aviation Technical Development Co Ltd (688239)

688239
🏛️ 중국 →
45.60
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 71.27 71.70 67.25 68.17 1.0M
2021-12-30 67.28 71.30 66.99 70.15 1.5M
2021-12-29 67.00 69.30 66.53 67.61 0.6M
2021-12-28 71.17 71.17 67.04 67.21 0.9M
2021-12-27 68.68 73.40 67.78 70.71 1.5M
2021-12-24 66.49 70.26 66.01 69.48 1.2M
2021-12-23 67.11 68.31 65.58 66.55 0.6M
2021-12-22 67.24 67.49 64.36 67.20 0.6M
2021-12-21 67.39 68.10 63.21 66.51 1.3M
2021-12-20 67.67 68.78 64.81 68.01 1.1M
2021-12-17 68.51 69.55 67.30 68.68 1.0M
2021-12-16 67.80 72.50 67.72 69.85 1.2M
2021-12-15 66.20 68.48 66.20 67.25 0.5M
2021-12-14 67.69 68.20 66.06 67.37 0.8M
2021-12-13 66.36 67.88 65.25 67.67 0.9M
2021-12-10 64.00 66.99 62.28 66.36 1.5M
2021-12-09 64.09 64.39 61.62 63.15 1.0M
2021-12-08 63.00 64.80 61.88 63.90 1.0M
2021-12-07 65.10 65.46 61.00 62.50 2.3M
2021-12-06 64.00 66.66 61.35 65.20 1.9M
2021-12-03 63.30 66.38 63.23 64.38 1.0M
2021-12-02 65.70 65.99 63.00 63.50 0.9M
2021-12-01 67.22 68.00 65.04 65.30 1.1M
2021-11-30 65.53 70.57 65.53 67.22 2.0M
2021-11-29 62.76 67.44 62.50 66.20 1.4M
2021-11-26 63.84 66.48 63.58 64.00 1.1M
2021-11-25 66.00 66.20 63.11 64.10 1.4M
2021-11-24 67.30 67.80 64.08 64.98 1.6M
2021-11-23 69.00 69.00 65.80 66.58 1.4M
2021-11-22 64.26 69.77 64.06 69.00 1.9M
2021-11-19 66.37 69.90 65.71 66.06 2.2M
2021-11-18 63.88 67.51 61.67 67.22 2.7M
2021-11-17 63.00 64.97 60.00 64.52 2.3M
2021-11-16 65.43 66.40 61.80 63.38 2.2M
2021-11-15 62.00 66.75 61.77 65.56 4.0M
2021-11-12 59.23 63.99 58.16 62.42 2.6M
2021-11-11 62.70 62.70 58.44 58.91 3.0M
2021-11-10 63.48 65.00 61.94 62.20 1.3M
2021-11-09 62.42 65.00 62.28 63.37 1.6M
2021-11-08 59.69 63.04 58.00 62.93 1.2M
2021-11-05 60.91 63.88 60.10 60.47 2.0M
2021-11-04 59.25 61.66 59.25 60.99 1.4M
2021-11-03 57.93 59.50 57.15 59.25 1.6M
2021-11-02 59.60 61.00 57.70 58.30 2.4M
2021-11-01 57.25 59.98 57.25 59.25 2.1M
2021-10-29 53.50 58.67 52.01 58.00 3.3M
2021-10-28 55.35 55.50 51.58 53.40 2.2M
2021-10-27 55.40 57.03 53.60 54.98 2.0M
2021-10-26 52.25 56.14 52.18 55.50 4.0M
2021-10-25 49.26 51.35 48.06 51.28 2.3M
2021-10-22 50.56 51.36 48.66 48.80 2.1M
2021-10-21 50.52 51.68 50.02 51.00 1.1M
2021-10-20 50.75 52.54 50.68 50.73 1.6M
2021-10-19 51.20 51.71 50.60 51.26 0.9M
2021-10-18 51.12 52.80 50.32 51.84 1.6M
2021-10-15 50.50 52.19 50.50 51.12 1.1M
2021-10-14 48.50 52.50 48.49 51.12 2.3M
2021-10-13 48.40 49.20 47.00 48.40 1.0M
2021-10-12 50.00 50.36 47.45 48.35 1.4M
2021-10-11 48.90 52.75 48.78 50.50 1.7M
2021-10-08 50.60 50.61 48.20 48.74 1.0M
2021-09-30 48.43 50.00 48.43 49.94 0.8M
2021-09-29 50.30 50.69 47.94 48.38 1.1M
2021-09-28 48.18 50.88 48.18 50.31 1.3M
2021-09-27 51.60 51.60 47.60 48.62 1.4M
2021-09-24 52.58 52.98 50.20 50.36 1.4M
2021-09-23 53.89 54.70 52.00 52.64 1.7M
2021-09-22 49.00 52.58 48.89 52.16 1.7M
2021-09-17 51.58 53.49 48.28 50.05 2.5M
2021-09-16 55.89 57.67 51.51 52.49 2.3M
2021-09-15 54.31 57.99 53.00 55.88 2.1M
2021-09-14 54.46 55.86 53.97 54.90 2.0M
2021-09-13 55.88 56.47 53.13 53.86 3.2M
2021-09-10 58.36 58.36 55.88 56.54 2.9M
2021-09-09 60.22 61.99 56.77 58.90 4.0M
2021-09-08 64.00 64.99 59.40 60.22 3.1M
2021-09-07 61.88 65.93 61.40 64.28 2.1M
2021-09-06 61.31 63.10 60.23 62.14 1.9M
2021-09-03 64.00 67.50 61.15 62.25 2.2M
2021-09-02 62.00 64.90 61.64 63.30 1.8M
2021-09-01 66.80 68.48 61.30 63.00 2.9M
2021-08-31 67.00 69.50 64.89 67.18 2.4M
2021-08-30 66.35 71.90 66.00 67.96 3.8M
2021-08-27 66.70 70.68 65.58 66.42 3.2M
2021-08-26 61.94 72.18 61.81 68.40 5.4M
2021-08-25 62.62 63.80 61.00 62.80 2.6M
2021-08-24 60.33 64.78 59.00 63.01 4.9M
2021-08-23 57.89 62.80 57.89 62.19 4.7M
2021-08-20 57.91 59.65 56.13 57.15 3.1M
2021-08-19 54.00 58.60 53.53 58.20 3.9M
2021-08-18 56.88 57.14 53.36 54.16 3.4M
2021-08-17 57.88 60.45 56.28 57.19 3.3M
2021-08-16 56.59 59.98 55.41 58.50 3.0M
2021-08-13 57.25 60.99 56.57 57.60 3.0M
2021-08-12 58.42 58.60 55.70 57.25 2.3M
2021-08-11 60.00 60.00 56.55 58.18 3.5M
2021-08-10 59.50 64.82 58.62 59.18 5.7M
2021-08-09 60.30 63.27 58.90 60.40 3.7M
2021-08-06 62.00 63.15 58.50 62.36 5.1M
2021-08-05 57.80 65.97 56.61 61.90 6.9M
2021-08-04 53.80 58.64 53.36 56.68 4.9M
2021-08-03 55.00 56.21 51.00 54.20 4.3M
2021-08-02 53.61 57.99 52.10 56.71 5.9M
2021-07-30 57.90 59.38 51.80 53.09 8.0M
2021-07-29 58.00 60.50 55.99 59.55 6.1M
2021-07-28 57.58 61.00 53.51 57.00 7.6M
2021-07-27 56.81 63.50 54.90 57.74 9.2M
2021-07-26 53.88 60.01 51.31 55.01 10.9M
2021-07-23 43.60 51.78 43.16 51.78 8.3M
2021-07-22 44.49 44.49 42.20 43.15 4.1M
2021-07-21 46.00 46.46 43.62 44.78 5.1M
2021-07-20 45.50 46.93 44.51 45.80 4.1M
2021-07-19 44.58 47.88 43.91 46.98 5.9M
2021-07-16 43.58 47.48 40.62 44.50 7.4M
2021-07-15 44.00 46.24 42.50 43.82 4.9M
2021-07-14 50.48 50.93 43.70 44.02 8.5M
2021-07-13 46.58 50.50 46.05 50.50 6.7M
2021-07-12 46.99 50.58 46.09 47.10 7.8M
2021-07-09 46.00 48.90 44.50 47.05 8.4M
2021-07-08 41.05 50.40 39.51 45.89 10.8M
2021-07-07 40.89 41.78 38.00 40.52 10.0M
2021-07-06 38.12 43.00 36.12 41.00 15.1M
2021-07-05 37.71 42.30 35.60 39.12 21.4M