Guomai Technologies Inc (002093)

002093
🏛️ 중국 →
11.16
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 11.45 11.45 11.33 11.38 1,074.3K
09:35 11.38 11.39 11.36 11.37 638.7K
09:40 11.38 11.41 11.37 11.37 356.5K
09:45 11.38 11.38 11.35 11.35 574.1K
09:50 11.34 11.35 11.29 11.29 1,081.2K
09:55 11.29 11.33 11.28 11.31 639.5K
10:00 11.31 11.31 11.26 11.27 661.5K
10:05 11.27 11.30 11.26 11.30 427.1K
10:10 11.30 11.30 11.28 11.29 255.2K
10:15 11.29 11.30 11.28 11.29 203.1K
10:20 11.29 11.30 11.28 11.30 367.8K
10:25 11.30 11.31 11.29 11.29 150.0K
10:30 11.29 11.31 11.28 11.30 158.9K
10:35 11.30 11.31 11.27 11.28 257.1K
10:40 11.29 11.29 11.28 11.29 129.7K
10:45 11.28 11.31 11.28 11.31 177.3K
10:50 11.31 11.31 11.29 11.30 115.8K
10:55 11.30 11.31 11.30 11.31 62.9K
11:00 11.30 11.32 11.30 11.32 194.2K
11:05 11.32 11.32 11.30 11.30 107.1K
11:10 11.31 11.31 11.29 11.29 160.9K
11:15 11.29 11.30 11.28 11.28 127.1K
11:20 11.28 11.29 11.27 11.27 254.6K
11:25 11.28 11.29 11.27 11.28 166.3K
11:30 11.28 11.28 11.28 11.28 0.1K
13:00 11.28 11.28 11.26 11.26 371.3K
13:05 11.26 11.26 11.24 11.25 476.6K
13:10 11.24 11.27 11.24 11.26 341.5K
13:15 11.27 11.27 11.26 11.26 147.8K
13:20 11.26 11.27 11.26 11.26 164.8K
13:25 11.26 11.27 11.25 11.25 101.5K
13:30 11.26 11.26 11.24 11.24 230.4K
13:35 11.25 11.25 11.23 11.24 315.4K
13:40 11.24 11.24 11.21 11.23 676.7K
13:45 11.22 11.25 11.21 11.25 617.6K
13:50 11.24 11.25 11.20 11.21 881.9K
13:55 11.20 11.21 11.18 11.19 280.6K
14:00 11.19 11.21 11.18 11.21 198.8K
14:05 11.20 11.22 11.19 11.21 177.8K
14:10 11.20 11.21 11.19 11.19 200.4K
14:15 11.19 11.21 11.19 11.20 195.5K
14:20 11.19 11.21 11.19 11.19 270.2K
14:25 11.19 11.20 11.18 11.19 260.1K
14:30 11.19 11.21 11.18 11.19 267.2K
14:35 11.19 11.19 11.17 11.18 401.4K
14:40 11.18 11.20 11.17 11.19 722.4K
14:45 11.20 11.20 11.18 11.19 351.5K
14:50 11.18 11.19 11.17 11.18 497.3K
14:55 11.17 11.18 11.16 11.17 270.4K
날짜 시가 고가 저가 종가 거래량
2025-09-26 11.47 11.47 11.16 11.16 17.0M
2025-09-25 11.44 11.62 11.36 11.47 17.3M
2025-09-24 11.16 11.45 11.10 11.44 16.4M
2025-09-23 11.42 11.48 10.97 11.21 21.3M
2025-09-22 11.26 11.41 11.22 11.41 14.4M
2025-09-19 11.42 11.53 11.18 11.27 22.5M
2025-09-18 11.66 11.80 11.37 11.44 30.7M
2025-09-17 11.70 11.73 11.60 11.64 16.0M
2025-09-16 11.65 11.70 11.53 11.70 19.2M
2025-09-15 11.79 11.79 11.63 11.66 15.7M
2025-09-12 11.86 12.00 11.77 11.81 19.8M
2025-09-11 11.60 11.87 11.46 11.86 23.1M
2025-09-10 11.51 11.73 11.50 11.64 14.9M
2025-09-09 11.75 11.76 11.43 11.54 19.1M
2025-09-08 11.80 11.80 11.60 11.74 21.5M
2025-09-05 11.57 11.77 11.42 11.77 19.0M
2025-09-04 11.69 11.87 11.30 11.53 26.5M
2025-09-03 12.15 12.20 11.59 11.64 31.9M
2025-09-02 12.85 12.86 12.08 12.15 47.1M
2025-09-01 12.86 13.13 12.78 12.84 35.7M
2025-08-29 13.06 13.07 12.73 12.78 34.6M
2025-08-28 12.84 13.13 12.53 13.05 51.7M
2025-08-27 13.51 13.54 12.88 12.89 78.8M
2025-08-26 12.90 13.36 12.83 13.28 83.1M
2025-08-25 12.89 13.09 12.82 12.91 53.1M
2025-08-22 12.71 12.95 12.61 12.88 42.5M
2025-08-21 12.99 13.00 12.77 12.86 30.6M
2025-08-20 12.90 12.98 12.74 12.98 36.0M
2025-08-19 13.22 13.22 12.95 12.96 53.8M
2025-08-18 13.13 13.34 12.91 13.26 84.1M
2025-08-15 12.40 13.03 12.37 13.02 85.6M
2025-08-14 12.70 12.71 12.41 12.43 39.0M
2025-08-13 12.69 12.76 12.50 12.70 52.0M
2025-08-12 12.28 12.71 12.23 12.65 67.9M
2025-08-11 12.21 12.32 12.11 12.29 25.6M
2025-08-08 12.34 12.40 12.21 12.27 32.7M
2025-08-07 12.29 12.34 12.15 12.22 24.6M
2025-08-06 12.35 12.36 12.28 12.34 23.7M
2025-08-05 12.27 12.32 12.20 12.32 23.0M
2025-08-04 12.10 12.24 12.04 12.24 14.9M
2025-08-01 12.11 12.20 11.94 12.20 26.5M
2025-07-31 12.11 12.34 12.00 12.10 24.7M
2025-07-30 12.25 12.28 12.02 12.12 26.5M
2025-07-29 12.36 12.37 12.12 12.31 30.7M
2025-07-28 12.45 12.47 12.31 12.41 23.6M
2025-07-25 12.37 12.45 12.33 12.42 23.8M
2025-07-24 12.32 12.39 12.25 12.37 26.8M
2025-07-23 12.36 12.46 12.28 12.30 27.8M
2025-07-22 12.71 12.71 12.30 12.36 52.3M
2025-07-21 12.61 12.74 12.61 12.74 29.3M
2025-07-18 12.86 12.89 12.67 12.70 40.5M
2025-07-17 12.75 12.84 12.61 12.79 40.3M
2025-07-16 12.71 12.91 12.66 12.75 50.2M
2025-07-15 12.78 12.82 12.53 12.67 43.9M
2025-07-14 12.98 13.06 12.78 12.80 46.3M
2025-07-11 13.05 13.11 12.86 12.98 44.1M
2025-07-10 13.23 13.30 12.91 12.97 62.5M
2025-07-09 13.60 13.80 13.22 13.29 87.7M
2025-07-08 13.52 13.79 13.40 13.66 103.2M
2025-07-07 13.31 14.50 13.05 13.97 143.2M
2025-07-04 13.24 14.31 13.08 13.43 181.7M
2025-07-03 11.84 13.01 11.84 13.01 109.1M
2025-07-02 12.15 12.22 11.63 11.83 94.4M
2025-07-01 11.80 11.84 11.45 11.59 39.6M
2025-06-30 11.93 12.00 11.74 11.83 67.3M
2025-06-27 11.17 12.31 10.99 12.03 129.9M
2025-06-26 11.86 11.91 11.61 11.62 30.5M
2025-06-25 11.62 11.80 11.55 11.80 32.2M
2025-06-24 11.22 11.76 11.22 11.61 37.3M
2025-06-23 10.78 11.24 10.72 11.22 24.3M
2025-06-20 11.10 11.16 10.84 10.87 20.4M
2025-06-19 11.48 11.54 11.08 11.10 29.0M
2025-06-18 11.51 11.55 11.37 11.51 22.2M
2025-06-17 11.73 11.79 11.50 11.57 27.7M
2025-06-16 11.57 11.93 11.55 11.73 33.9M
2025-06-13 11.88 12.00 11.55 11.62 56.9M
2025-06-12 11.53 12.55 11.48 12.06 88.6M
2025-06-11 11.58 11.80 11.52 11.62 33.9M
2025-06-10 11.88 11.88 11.38 11.54 56.6M
2025-06-09 11.54 12.08 11.41 11.98 77.9M
2025-06-06 11.21 11.82 11.21 11.54 73.8M
2025-06-05 10.98 11.15 10.86 11.12 36.0M
2025-06-04 10.94 11.03 10.86 10.98 23.2M
2025-06-03 10.70 11.30 10.66 10.98 41.3M
2025-05-30 10.83 10.85 10.62 10.65 20.6M
2025-05-29 10.70 10.92 10.70 10.91 21.0M
2025-05-28 10.86 10.95 10.68 10.73 20.2M
2025-05-27 10.89 10.92 10.75 10.85 23.1M
2025-05-26 10.80 11.00 10.80 10.93 23.0M
2025-05-23 11.18 11.25 10.83 10.85 39.7M
2025-05-22 11.50 11.59 11.21 11.21 40.3M
2025-05-21 12.00 12.00 11.56 11.60 40.7M
2025-05-20 11.80 12.04 11.62 11.94 42.7M
2025-05-19 11.75 11.88 11.55 11.83 39.2M
2025-05-16 11.75 11.93 11.70 11.80 42.9M
2025-05-15 12.18 12.20 11.86 11.90 65.8M
2025-05-14 11.88 12.35 11.81 12.29 124.6M
2025-05-13 11.48 12.47 11.45 12.10 167.4M
2025-05-12 11.28 11.36 11.20 11.34 35.7M
2025-05-09 11.48 11.48 11.07 11.15 46.3M
2025-05-08 11.50 11.64 11.46 11.53 44.3M
2025-05-07 11.98 11.99 11.37 11.52 73.7M
2025-05-06 11.27 11.65 11.18 11.65 67.5M
2025-04-30 11.07 11.26 10.90 11.11 47.1M
2025-04-29 10.74 10.98 10.65 10.97 32.1M
2025-04-28 11.01 11.17 10.79 10.83 38.3M
2025-04-25 11.07 11.26 11.00 11.06 39.7M
2025-04-24 11.36 11.37 10.96 11.07 54.3M
2025-04-23 11.36 11.65 11.20 11.48 73.2M
2025-04-22 11.50 11.53 11.22 11.23 82.2M
2025-04-21 11.00 12.11 10.88 11.78 121.3M
2025-04-18 10.38 11.07 10.29 11.01 89.4M
2025-04-17 10.40 10.67 10.36 10.37 40.1M
2025-04-16 10.65 10.97 10.42 10.52 53.6M
2025-04-15 10.68 11.04 10.52 10.78 62.2M
2025-04-14 10.70 10.83 10.59 10.70 57.2M
2025-04-11 10.30 10.71 10.30 10.52 82.2M
2025-04-10 10.36 10.80 10.28 10.48 128.0M
2025-04-09 9.41 10.04 8.83 9.82 87.2M
2025-04-08 9.32 10.06 9.06 9.71 91.7M
2025-04-07 9.90 10.05 9.50 9.50 48.9M
2025-04-03 10.87 11.12 10.44 10.55 74.5M
2025-04-02 11.30 11.54 10.96 11.06 73.8M
2025-04-01 11.30 11.69 11.05 11.44 86.3M
2025-03-31 11.08 11.64 10.81 11.41 103.1M
2025-03-28 10.88 11.20 10.81 10.81 72.7M
2025-03-27 11.56 11.60 10.83 10.85 108.6M
2025-03-26 11.90 12.12 11.53 11.57 112.5M
2025-03-25 12.50 13.37 11.62 12.02 149.9M
2025-03-24 13.51 13.78 12.86 12.86 100.6M
2025-03-21 14.31 14.94 14.29 14.29 154.7M
2025-03-20 14.00 15.88 13.40 15.88 277.8M
2025-03-19 12.91 14.44 12.70 14.44 253.8M
2025-03-18 14.60 14.77 12.77 13.13 219.8M
2025-03-17 13.56 14.75 13.14 14.06 194.7M
2025-03-14 13.27 14.60 12.67 14.60 269.4M
2025-03-13 11.73 13.27 11.73 13.27 220.2M
2025-03-12 11.38 12.50 11.08 12.06 219.4M
2025-03-11 11.15 12.06 10.54 11.36 238.0M
2025-03-10 10.96 10.96 10.96 10.96 9.3M
2025-03-07 9.96 9.96 9.96 9.96 14.2M
2025-03-06 8.41 9.05 8.41 9.05 21.2M
2025-03-05 8.12 8.26 8.05 8.23 12.6M
2025-03-04 7.91 8.14 7.88 8.12 10.0M
2025-03-03 7.95 8.14 7.88 7.97 15.6M
2025-02-28 8.38 8.40 7.83 7.90 22.7M
2025-02-27 8.55 8.59 8.30 8.45 18.3M
2025-02-26 8.49 8.58 8.46 8.54 16.8M
2025-02-25 8.46 8.63 8.40 8.50 17.9M
2025-02-24 8.69 8.70 8.50 8.57 20.3M
2025-02-21 8.60 8.70 8.47 8.67 27.5M
2025-02-20 8.49 8.64 8.43 8.58 20.5M
2025-02-19 8.30 8.50 8.27 8.49 19.1M
2025-02-18 8.50 8.65 8.23 8.26 23.9M
2025-02-17 8.64 8.70 8.49 8.58 26.6M
2025-02-14 8.38 8.54 8.27 8.50 21.5M
2025-02-13 8.55 8.56 8.30 8.38 21.5M
2025-02-12 8.51 8.60 8.46 8.56 21.1M
2025-02-11 8.62 8.64 8.46 8.51 28.4M
2025-02-10 8.36 8.70 8.26 8.62 48.5M
2025-02-07 8.05 8.29 8.04 8.20 30.3M
2025-02-06 7.85 8.03 7.76 8.03 21.0M
2025-02-05 7.87 7.90 7.78 7.86 17.0M
2025-01-27 7.92 7.95 7.70 7.71 17.2M
2025-01-24 7.69 7.95 7.68 7.91 19.4M
2025-01-23 7.81 8.02 7.71 7.71 22.2M
2025-01-22 7.70 7.91 7.63 7.67 14.9M
2025-01-21 7.83 7.85 7.62 7.73 14.4M
2025-01-20 7.85 7.97 7.73 7.77 22.8M
2025-01-17 7.78 7.78 7.55 7.64 16.3M
2025-01-16 7.62 7.70 7.54 7.62 11.6M
2025-01-15 7.60 7.67 7.49 7.58 12.8M
2025-01-14 7.28 7.58 7.22 7.57 16.5M
2025-01-13 7.10 7.29 6.93 7.24 11.8M
2025-01-10 7.42 7.49 7.16 7.16 12.9M
2025-01-09 7.35 7.55 7.31 7.45 13.8M
2025-01-08 7.52 7.68 7.16 7.41 23.8M
2025-01-07 7.21 7.45 7.19 7.42 13.6M
2025-01-06 7.19 7.25 6.96 7.22 12.7M
2025-01-03 7.59 7.73 7.15 7.19 19.9M
2025-01-02 7.80 7.92 7.47 7.57 17.9M