GuoChuang Software Co Ltd (300520)

300520
🏛️ 중국 →
24.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 15.64 15.91 15.58 15.86 2.7M
2022-12-29 15.44 15.85 15.44 15.58 3.0M
2022-12-28 15.95 15.95 15.40 15.49 3.5M
2022-12-27 15.96 16.05 15.78 15.94 2.6M
2022-12-26 15.63 15.97 15.56 15.95 2.5M
2022-12-23 15.38 15.83 15.35 15.59 2.6M
2022-12-22 15.73 15.88 15.48 15.53 2.4M
2022-12-21 15.94 15.98 15.60 15.68 2.1M
2022-12-20 16.00 16.38 15.86 15.94 2.6M
2022-12-19 16.30 16.32 15.81 15.89 3.0M
2022-12-16 16.67 16.68 16.16 16.23 3.5M
2022-12-15 16.38 16.85 16.21 16.73 4.0M
2022-12-14 16.50 16.66 16.33 16.38 2.9M
2022-12-13 16.90 16.93 16.42 16.43 4.0M
2022-12-12 16.61 16.96 16.61 16.85 3.9M
2022-12-09 16.91 16.98 16.61 16.67 4.5M
2022-12-08 17.26 17.26 16.83 16.95 5.1M
2022-12-07 17.43 17.50 17.24 17.26 3.6M
2022-12-06 17.33 17.58 17.31 17.39 4.0M
2022-12-05 17.55 17.73 17.28 17.53 5.7M
2022-12-02 17.42 17.75 17.37 17.47 8.3M
2022-12-01 17.02 17.33 16.99 17.23 5.6M
2022-11-30 16.91 17.02 16.70 16.90 3.5M
2022-11-29 16.62 16.95 16.62 16.90 4.3M
2022-11-28 16.60 16.90 16.50 16.65 4.0M
2022-11-25 17.17 17.27 16.75 16.75 5.2M
2022-11-24 17.25 17.50 17.13 17.24 4.2M
2022-11-23 17.78 17.80 17.02 17.26 7.8M
2022-11-22 18.36 18.55 17.58 17.74 10.4M
2022-11-21 18.22 18.48 17.73 18.48 8.2M
2022-11-18 18.70 18.96 18.20 18.28 10.7M
2022-11-17 18.08 18.64 18.01 18.62 10.7M
2022-11-16 18.41 18.77 17.92 18.03 10.5M
2022-11-15 18.13 18.72 18.05 18.53 9.5M
2022-11-14 17.90 18.29 17.68 18.28 8.0M
2022-11-11 19.22 19.30 18.00 18.10 13.6M
2022-11-10 18.30 18.90 18.25 18.87 12.4M
2022-11-09 18.70 18.70 18.34 18.38 10.4M
2022-11-08 18.95 18.95 18.33 18.86 15.0M
2022-11-07 18.97 19.38 18.81 19.14 22.0M
2022-11-04 18.57 19.90 18.39 19.76 24.1M
2022-11-03 18.03 18.66 17.90 18.27 10.0M
2022-11-02 18.10 18.34 17.98 18.25 10.8M
2022-11-01 18.00 18.68 17.72 18.32 16.2M
2022-10-31 17.15 18.05 17.08 17.76 11.9M
2022-10-28 17.58 18.20 16.91 17.05 12.9M
2022-10-27 17.90 18.39 17.30 17.59 15.8M
2022-10-26 17.39 18.40 17.30 18.23 9.3M
2022-10-25 17.07 17.60 16.80 17.34 6.4M
2022-10-24 17.22 17.89 17.16 17.29 7.8M
2022-10-21 16.82 17.56 16.77 17.38 5.6M
2022-10-20 16.75 17.26 16.55 16.95 5.8M
2022-10-19 16.77 17.18 16.68 16.88 4.7M
2022-10-18 17.01 17.20 16.77 16.85 5.1M
2022-10-17 16.56 17.22 16.50 17.00 6.3M
2022-10-14 16.48 16.80 16.13 16.67 7.0M
2022-10-13 15.58 16.50 15.52 16.15 9.6M
2022-10-12 15.00 15.76 14.94 15.76 7.6M
2022-10-11 15.00 15.22 14.88 15.02 5.0M
2022-10-10 15.27 15.49 14.96 15.10 4.2M
2022-09-30 15.66 15.82 15.20 15.20 3.2M
2022-09-29 15.98 16.12 15.50 15.66 5.4M
2022-09-28 16.51 16.58 15.78 15.78 7.3M
2022-09-27 16.49 16.76 16.25 16.51 5.1M
2022-09-26 16.72 16.77 16.20 16.39 6.0M
2022-09-23 17.50 17.55 16.56 16.64 7.4M
2022-09-22 17.58 17.91 17.28 17.34 6.1M
2022-09-21 17.74 17.80 17.34 17.65 4.4M
2022-09-20 17.54 18.21 17.46 17.77 5.1M
2022-09-19 17.80 18.00 17.38 17.42 5.3M
2022-09-16 17.84 18.63 17.84 18.00 5.3M
2022-09-15 18.92 18.99 17.68 18.00 7.3M
2022-09-14 19.05 19.70 18.60 18.91 6.6M
2022-09-13 19.80 20.38 19.35 19.50 6.3M
2022-09-09 20.57 20.58 19.73 19.76 6.8M
2022-09-08 21.00 21.27 20.50 20.64 6.4M
2022-09-07 20.91 21.58 20.74 21.21 9.3M
2022-09-06 20.26 21.19 19.76 21.05 9.5M
2022-09-05 20.10 20.68 19.46 20.00 7.5M
2022-09-02 20.00 20.22 19.46 19.93 8.3M
2022-09-01 18.80 20.08 18.80 19.65 12.5M
2022-08-31 20.22 20.52 18.58 18.98 13.5M
2022-08-30 21.19 21.28 20.00 20.70 13.2M
2022-08-29 21.36 21.88 20.00 21.33 14.5M
2022-08-26 22.00 23.19 21.59 22.25 24.1M
2022-08-25 21.33 22.48 20.80 21.59 19.6M
2022-08-24 20.87 22.55 20.60 21.93 24.5M
2022-08-23 20.75 21.93 20.70 20.75 10.4M
2022-08-22 21.28 21.49 20.30 20.77 11.8M
2022-08-19 22.00 23.70 20.75 20.90 24.6M
2022-08-18 20.51 21.96 20.42 21.68 12.9M
2022-08-17 21.24 21.45 20.67 20.75 9.2M
2022-08-16 20.52 21.99 20.52 21.39 15.3M
2022-08-15 20.55 20.88 20.11 20.61 8.2M
2022-08-12 20.62 21.28 20.41 20.89 12.4M
2022-08-11 21.37 21.58 20.78 20.93 13.1M
2022-08-10 21.54 21.97 20.71 21.10 17.6M
2022-08-09 21.99 22.53 20.95 21.66 31.4M
2022-08-08 19.40 20.70 18.63 20.67 17.7M
2022-08-05 19.10 19.92 18.80 19.66 13.5M
2022-08-04 19.40 19.68 18.50 19.11 14.2M
2022-08-03 20.54 20.70 19.21 19.54 24.7M
2022-08-02 19.18 21.74 18.91 20.94 36.2M
2022-08-01 18.60 21.00 18.60 19.77 27.5M
2022-07-29 17.53 18.38 17.25 18.28 13.3M
2022-07-28 16.95 17.70 16.90 17.52 9.8M
2022-07-27 16.83 16.98 16.72 16.87 3.3M
2022-07-26 16.80 16.85 16.58 16.82 2.8M
2022-07-25 16.92 17.03 16.67 16.70 4.4M
2022-07-22 16.84 17.08 16.56 16.72 5.5M
2022-07-21 16.88 17.14 16.78 16.88 6.3M
2022-07-20 17.06 17.09 16.73 16.89 6.3M
2022-07-19 16.52 17.14 16.49 16.97 10.9M
2022-07-18 16.00 16.77 16.00 16.68 11.5M
2022-07-15 15.60 16.39 15.30 16.08 8.6M
2022-07-14 15.30 15.82 15.18 15.70 2.9M
2022-07-13 15.17 15.45 15.12 15.31 2.5M
2022-07-12 15.74 15.77 15.15 15.15 3.8M
2022-07-11 15.90 16.12 15.63 15.73 3.5M
2022-07-08 15.58 16.26 15.58 15.87 4.9M
2022-07-07 15.45 15.68 15.33 15.62 2.3M
2022-07-06 15.65 15.80 15.30 15.45 2.5M
2022-07-05 16.05 16.13 15.47 15.70 3.8M
2022-07-04 15.88 16.08 15.70 16.06 3.0M
2022-07-01 16.06 16.18 15.76 15.85 3.5M
2022-06-30 16.09 16.25 15.99 16.06 3.7M
2022-06-29 16.51 16.60 16.07 16.10 4.4M
2022-06-28 16.30 16.56 16.06 16.54 5.1M
2022-06-27 16.40 16.40 16.16 16.27 3.6M
2022-06-24 16.51 16.56 16.16 16.34 4.8M
2022-06-23 16.19 16.48 15.94 16.40 7.3M
2022-06-22 16.47 16.59 16.03 16.07 3.5M
2022-06-21 16.54 16.76 16.25 16.50 4.6M
2022-06-20 16.08 16.68 15.92 16.54 5.9M
2022-06-17 15.98 16.16 15.79 16.08 4.7M
2022-06-16 15.75 16.29 15.66 16.07 6.5M
2022-06-15 15.68 15.97 15.60 15.71 5.0M
2022-06-14 15.69 15.69 15.12 15.66 3.6M
2022-06-13 15.30 15.82 15.26 15.76 4.9M
2022-06-10 15.29 15.47 15.15 15.44 2.9M
2022-06-09 15.61 15.67 15.18 15.26 3.4M
2022-06-08 15.65 15.92 15.33 15.69 3.4M
2022-06-07 16.16 16.17 15.51 15.66 3.9M
2022-06-06 15.73 16.07 15.68 15.95 4.7M
2022-06-02 15.38 15.71 15.33 15.68 5.2M
2022-06-01 15.12 15.37 15.05 15.28 3.0M
2022-05-31 15.05 15.16 14.70 15.11 3.1M
2022-05-30 15.00 15.08 14.80 14.99 2.0M
2022-05-27 14.98 15.14 14.78 14.94 2.1M
2022-05-26 15.10 15.21 14.66 15.02 2.7M
2022-05-25 14.58 15.06 14.50 14.99 3.4M
2022-05-24 15.61 15.61 14.55 14.56 5.4M
2022-05-23 15.15 15.75 15.10 15.68 5.1M
2022-05-20 14.98 15.26 14.95 15.13 2.6M
2022-05-19 14.74 15.00 14.61 14.96 2.9M
2022-05-18 14.90 15.22 14.81 14.95 3.6M
2022-05-17 14.98 15.13 14.75 14.92 1.9M
2022-05-16 15.26 15.30 14.90 14.99 2.3M
2022-05-13 15.09 15.28 14.94 15.10 2.4M
2022-05-12 14.96 15.31 14.94 15.13 3.0M
2022-05-11 15.06 15.45 14.95 14.95 4.5M
2022-05-10 14.47 15.07 14.38 14.97 3.2M
2022-05-09 14.53 14.88 14.40 14.73 3.0M
2022-05-06 14.15 14.90 13.80 14.53 4.6M
2022-05-05 14.23 14.61 14.15 14.47 3.2M
2022-04-29 13.79 14.42 13.79 14.34 4.1M
2022-04-28 14.13 14.13 13.55 13.79 3.9M
2022-04-27 13.62 14.20 13.44 14.15 3.9M
2022-04-26 13.97 14.19 13.65 13.66 3.6M
2022-04-25 15.00 15.05 13.80 13.81 5.2M
2022-04-22 15.74 15.90 15.28 15.31 3.3M
2022-04-21 16.60 16.60 15.77 15.88 4.1M
2022-04-20 17.00 17.28 16.49 16.60 6.2M
2022-04-19 16.01 16.98 16.01 16.98 7.7M
2022-04-18 16.32 16.32 15.87 16.16 3.3M
2022-04-15 16.15 16.46 16.01 16.40 3.3M
2022-04-14 16.07 16.40 16.07 16.27 3.0M
2022-04-13 16.17 16.18 15.88 15.96 2.6M
2022-04-12 15.87 16.31 15.81 16.23 2.9M
2022-04-11 16.27 16.40 15.77 15.93 3.3M
2022-04-08 16.69 16.76 16.23 16.27 3.2M
2022-04-07 17.22 17.22 16.58 16.60 4.1M
2022-04-06 17.08 17.35 16.98 17.35 3.6M
2022-04-01 17.34 17.35 16.91 17.05 3.9M
2022-03-31 17.24 17.50 17.14 17.32 3.3M
2022-03-30 17.37 17.55 17.13 17.41 3.9M
2022-03-29 18.04 18.15 17.18 17.30 5.1M
2022-03-28 18.10 18.24 17.75 17.97 3.2M
2022-03-25 18.50 18.59 18.17 18.18 2.9M
2022-03-24 19.15 19.15 18.22 18.39 5.9M
2022-03-23 19.07 19.33 18.84 19.30 4.8M
2022-03-22 19.26 19.49 18.89 19.04 6.9M
2022-03-21 19.76 19.76 19.09 19.48 9.4M
2022-03-18 19.72 20.38 19.45 20.31 6.0M
2022-03-17 19.82 20.34 19.61 19.85 6.0M
2022-03-16 19.42 19.72 18.70 19.59 5.7M
2022-03-15 19.87 20.29 19.09 19.09 5.8M
2022-03-14 20.65 20.98 19.98 20.01 5.8M
2022-03-11 20.65 20.90 20.06 20.79 6.7M
2022-03-10 21.02 21.63 20.92 20.97 7.6M
2022-03-09 21.04 21.40 19.60 20.67 10.0M
2022-03-08 21.00 21.65 20.67 21.01 7.4M
2022-03-07 21.20 21.40 20.78 20.90 4.2M
2022-03-04 21.40 21.70 20.95 21.02 5.4M
2022-03-03 22.17 22.17 21.30 21.62 7.1M
2022-03-02 21.86 22.60 21.53 22.07 8.0M
2022-03-01 21.99 22.11 21.63 21.76 5.0M
2022-02-28 22.21 22.45 21.66 21.87 4.6M
2022-02-25 21.99 22.38 21.85 22.08 6.7M
2022-02-24 22.70 23.04 21.37 21.73 18.3M
2022-02-23 23.78 23.99 22.88 23.11 17.0M
2022-02-22 22.20 23.23 22.10 22.77 13.3M
2022-02-21 22.63 23.32 22.55 22.82 16.0M
2022-02-18 21.81 23.02 21.66 22.76 16.3M
2022-02-17 22.00 22.19 21.59 21.96 8.3M
2022-02-16 22.05 22.43 21.63 22.10 9.7M
2022-02-15 21.55 22.55 21.47 22.05 11.8M
2022-02-14 21.11 22.60 21.06 21.92 12.3M
2022-02-11 21.09 21.85 20.87 21.45 10.2M
2022-02-10 21.42 21.46 21.00 21.27 7.7M
2022-02-09 19.81 21.78 19.67 21.58 12.6M
2022-02-08 19.35 19.85 18.52 19.80 6.0M
2022-02-07 19.45 19.75 19.05 19.29 6.5M
2022-01-28 18.48 19.75 18.41 19.18 10.8M
2022-01-27 21.09 21.13 18.02 18.06 14.5M
2022-01-26 20.93 21.57 20.27 20.90 8.4M
2022-01-25 21.80 21.86 20.90 20.95 9.8M
2022-01-24 21.20 22.68 21.07 22.18 13.0M
2022-01-21 21.00 21.96 20.85 21.49 11.6M
2022-01-20 21.80 21.90 20.76 20.95 10.7M
2022-01-19 21.80 22.10 21.53 21.90 13.5M
2022-01-18 20.83 22.94 20.67 21.65 21.6M
2022-01-17 19.48 20.92 19.48 20.80 12.1M
2022-01-14 19.28 19.70 19.09 19.41 3.3M
2022-01-13 19.80 19.88 19.43 19.43 3.1M
2022-01-12 19.60 20.03 19.50 19.72 4.4M
2022-01-11 20.38 20.63 19.49 19.78 7.3M
2022-01-10 18.77 19.68 18.50 19.50 4.1M
2022-01-07 19.41 19.86 18.75 18.80 4.0M
2022-01-06 19.40 19.62 19.31 19.39 2.2M
2022-01-05 19.48 19.78 19.25 19.66 3.9M
2022-01-04 19.14 19.59 19.09 19.59 3.2M