Guotai CSI STAR

588360
🏛️ 중국 →
0.98
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 0.94 0.95 0.93 0.93 1,260.1K
09:35 0.94 0.94 0.94 0.94 329.5K
09:40 0.94 0.94 0.94 0.94 1,191.8K
09:45 0.94 0.94 0.93 0.93 752.6K
09:50 0.93 0.94 0.93 0.94 436.8K
09:55 0.94 0.94 0.94 0.94 496.1K
10:00 0.94 0.94 0.93 0.94 252.6K
10:05 0.94 0.94 0.94 0.94 274.9K
10:10 0.94 0.94 0.94 0.94 1,501.4K
10:15 0.94 0.94 0.94 0.94 232.1K
10:20 0.94 0.94 0.94 0.94 32.5K
10:25 0.94 0.95 0.94 0.94 203.0K
10:30 0.94 0.94 0.94 0.94 76.7K
10:35 0.94 0.95 0.94 0.95 186.5K
10:40 0.95 0.95 0.94 0.94 340.1K
10:45 0.94 0.94 0.94 0.94 294.7K
10:50 0.94 0.95 0.94 0.95 275.8K
10:55 0.95 0.95 0.94 0.94 242.5K
11:00 0.95 0.95 0.95 0.95 33.5K
11:05 0.95 0.95 0.94 0.94 4.5K
11:10 0.94 0.94 0.94 0.94 87.5K
11:15 0.94 0.94 0.94 0.94 17.6K
11:20 0.94 0.94 0.94 0.94 170.9K
11:25 0.94 0.95 0.94 0.95 27.3K
13:00 0.94 0.95 0.94 0.95 518.9K
13:05 0.95 0.96 0.95 0.96 7,122.1K
13:10 0.95 0.95 0.95 0.95 1,492.7K
13:15 0.95 0.96 0.95 0.96 1,822.8K
13:20 0.96 0.96 0.95 0.96 4,901.7K
13:25 0.96 0.96 0.96 0.96 597.1K
13:30 0.96 0.96 0.96 0.96 660.1K
13:35 0.96 0.96 0.96 0.96 878.5K
13:40 0.96 0.96 0.95 0.95 192.9K
13:45 0.95 0.96 0.95 0.95 234.7K
13:50 0.95 0.95 0.95 0.95 139.8K
13:55 0.95 0.95 0.95 0.95 268.6K
14:00 0.95 0.95 0.95 0.95 112.5K
14:05 0.95 0.95 0.95 0.95 804.2K
14:10 0.95 0.95 0.95 0.95 210.4K
14:15 0.95 0.95 0.95 0.95 536.1K
14:20 0.95 0.96 0.95 0.95 209.6K
14:25 0.95 0.95 0.95 0.95 95.8K
14:30 0.95 0.96 0.95 0.96 65.5K
14:35 0.96 0.96 0.95 0.95 150.3K
14:40 0.95 0.95 0.95 0.95 60.7K
14:45 0.95 0.96 0.95 0.95 897.4K
14:50 0.96 0.96 0.95 0.96 430.6K
14:55 0.96 0.96 0.96 0.96 1,312.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1.00 1.01 0.98 0.98 33.0M
2025-09-25 0.99 1.01 0.98 1.01 36.9M
2025-09-24 0.95 0.99 0.95 0.99 39.4M
2025-09-23 0.97 0.98 0.94 0.96 40.6M
2025-09-22 0.94 0.96 0.93 0.96 32.4M
2025-09-19 0.95 0.96 0.94 0.94 30.2M
2025-09-18 0.95 0.97 0.93 0.95 51.1M
2025-09-17 0.94 0.95 0.93 0.95 37.6M
2025-09-16 0.93 0.94 0.92 0.94 32.9M
2025-09-15 0.92 0.95 0.92 0.93 31.2M
2025-09-12 0.93 0.94 0.92 0.92 46.0M
2025-09-11 0.88 0.94 0.87 0.94 76.9M
2025-09-10 0.86 0.89 0.86 0.88 30.7M
2025-09-09 0.87 0.88 0.85 0.86 32.4M
2025-09-08 0.88 0.89 0.86 0.88 35.7M
2025-09-05 0.84 0.90 0.84 0.89 60.5M
2025-09-04 0.89 0.91 0.83 0.83 76.5M
2025-09-03 0.89 0.90 0.88 0.89 52.2M
2025-09-02 0.92 0.92 0.88 0.89 74.8M
2025-09-01 0.89 0.92 0.88 0.91 52.8M
2025-08-29 0.87 0.90 0.86 0.89 53.3M
2025-08-28 0.82 0.89 0.82 0.88 104.3M
2025-08-27 0.82 0.86 0.82 0.82 69.7M
2025-08-26 0.83 0.83 0.81 0.82 49.3M
2025-08-25 0.81 0.84 0.81 0.83 66.6M
2025-08-22 0.75 0.80 0.75 0.80 56.5M
2025-08-21 0.75 0.76 0.74 0.75 32.8M
2025-08-20 0.73 0.75 0.72 0.75 56.3M
2025-08-19 0.74 0.75 0.73 0.74 33.1M
2025-08-18 0.72 0.74 0.72 0.74 47.6M
2025-08-15 0.71 0.72 0.70 0.72 33.6M
2025-08-14 0.71 0.72 0.71 0.71 48.9M
2025-08-13 0.69 0.71 0.69 0.71 48.1M
2025-08-12 0.67 0.69 0.67 0.69 55.1M
2025-08-11 0.66 0.67 0.66 0.67 32.5M
2025-08-08 0.66 0.67 0.66 0.66 30.5M
2025-08-07 0.67 0.67 0.66 0.67 36.1M
2025-08-06 0.66 0.67 0.66 0.67 25.4M
2025-08-05 0.67 0.67 0.66 0.67 40.3M
2025-08-04 0.65 0.66 0.65 0.66 35.3M
2025-08-01 0.66 0.67 0.65 0.66 31.4M
2025-07-31 0.68 0.68 0.66 0.67 45.3M
2025-07-30 0.68 0.68 0.67 0.67 55.4M
2025-07-29 0.67 0.68 0.67 0.68 46.8M
2025-07-28 0.66 0.67 0.66 0.67 37.5M
2025-07-25 0.66 0.66 0.65 0.66 47.0M
2025-07-24 0.65 0.66 0.65 0.66 36.8M
2025-07-23 0.65 0.65 0.64 0.65 46.7M
2025-07-22 0.64 0.65 0.64 0.65 32.9M
2025-07-21 0.64 0.65 0.64 0.64 35.8M
2025-07-18 0.64 0.65 0.64 0.64 38.0M
2025-07-17 0.63 0.64 0.63 0.64 53.4M
2025-07-16 0.63 0.64 0.63 0.63 42.3M
2025-07-15 0.62 0.63 0.62 0.63 30.8M
2025-07-14 0.62 0.62 0.61 0.61 34.5M
2025-07-11 0.61 0.62 0.61 0.61 24.7M
2025-07-10 0.61 0.61 0.61 0.61 33.8M
2025-07-09 0.61 0.61 0.61 0.61 31.2M
2025-07-08 0.60 0.61 0.60 0.61 47.3M
2025-07-07 0.60 0.60 0.59 0.60 33.1M
2025-07-04 0.60 0.61 0.60 0.60 32.7M
2025-07-03 0.60 0.61 0.60 0.61 37.7M
2025-07-02 0.60 0.60 0.60 0.60 12.8M
2025-07-01 0.61 0.61 0.60 0.60 18.8M
2025-06-30 0.60 0.61 0.60 0.61 31.8M
2025-06-27 0.60 0.60 0.59 0.60 35.4M
2025-06-26 0.60 0.61 0.60 0.60 39.2M
2025-06-25 0.59 0.60 0.59 0.60 42.8M
2025-06-24 0.57 0.59 0.57 0.59 34.2M
2025-06-23 0.57 0.58 0.57 0.58 30.7M
2025-06-20 0.58 0.58 0.57 0.57 23.9M
2025-06-19 0.58 0.59 0.58 0.58 36.9M
2025-06-18 0.58 0.58 0.58 0.58 41.1M
2025-06-17 0.58 0.58 0.58 0.58 33.6M
2025-06-16 0.58 0.58 0.58 0.58 22.9M
2025-06-13 0.58 0.58 0.58 0.58 13.2M
2025-06-12 0.58 0.59 0.58 0.58 34.1M
2025-06-11 0.58 0.59 0.58 0.58 33.8M
2025-06-10 0.59 0.59 0.58 0.58 38.1M
2025-06-09 0.58 0.59 0.58 0.59 32.5M
2025-06-06 0.59 0.59 0.58 0.58 33.5M
2025-06-05 0.58 0.58 0.57 0.58 36.5M
2025-06-04 0.57 0.58 0.57 0.58 32.9M
2025-06-03 0.57 0.57 0.57 0.57 26.5M
2025-05-30 0.57 0.57 0.57 0.57 27.0M
2025-05-29 0.57 0.57 0.57 0.57 35.2M
2025-05-28 0.57 0.57 0.56 0.57 32.8M
2025-05-27 0.57 0.57 0.56 0.57 37.5M
2025-05-26 0.58 0.58 0.57 0.57 43.5M
2025-05-23 0.58 0.58 0.57 0.58 39.5M
2025-05-22 0.58 0.58 0.58 0.58 36.7M
2025-05-21 0.58 0.59 0.58 0.58 36.5M
2025-05-20 0.58 0.59 0.58 0.58 37.5M
2025-05-19 0.58 0.58 0.58 0.58 35.9M
2025-05-16 0.58 0.58 0.58 0.58 40.1M
2025-05-15 0.59 0.59 0.58 0.58 31.1M
2025-05-14 0.59 0.60 0.59 0.59 42.1M
2025-05-13 0.59 0.60 0.59 0.59 34.6M
2025-05-12 0.58 0.59 0.58 0.59 32.7M
2025-05-09 0.59 0.59 0.58 0.58 34.5M
2025-05-08 0.58 0.59 0.58 0.59 36.0M
2025-05-07 0.58 0.59 0.58 0.58 45.0M
2025-05-06 0.57 0.58 0.57 0.58 39.7M
2025-04-30 0.56 0.57 0.56 0.57 37.8M
2025-04-29 0.56 0.56 0.56 0.56 35.6M
2025-04-28 0.56 0.57 0.56 0.56 32.0M
2025-04-25 0.57 0.57 0.56 0.56 34.8M
2025-04-24 0.57 0.57 0.56 0.56 39.4M
2025-04-23 0.57 0.57 0.56 0.57 36.3M
2025-04-22 0.57 0.57 0.56 0.56 43.6M
2025-04-21 0.56 0.57 0.56 0.57 30.3M
2025-04-18 0.56 0.56 0.56 0.56 31.2M
2025-04-17 0.56 0.56 0.56 0.56 38.3M
2025-04-16 0.56 0.56 0.55 0.56 45.3M
2025-04-15 0.56 0.56 0.55 0.56 34.6M
2025-04-14 0.57 0.57 0.56 0.56 34.6M
2025-04-11 0.54 0.57 0.54 0.56 53.8M
2025-04-10 0.55 0.56 0.55 0.55 56.7M
2025-04-09 0.53 0.55 0.52 0.54 35.9M
2025-04-08 0.53 0.54 0.52 0.53 28.7M
2025-04-07 0.54 0.57 0.50 0.53 38.8M
2025-04-03 0.59 0.60 0.59 0.59 39.9M
2025-04-02 0.60 0.60 0.59 0.60 28.0M
2025-04-01 0.60 0.60 0.60 0.60 37.2M
2025-03-31 0.60 0.60 0.59 0.60 37.6M
2025-03-28 0.61 0.61 0.60 0.60 28.8M
2025-03-27 0.61 0.61 0.60 0.61 33.6M
2025-03-26 0.61 0.61 0.60 0.61 31.9M
2025-03-25 0.61 0.61 0.60 0.61 18.3M
2025-03-24 0.61 0.61 0.60 0.61 18.2M
2025-03-21 0.62 0.62 0.61 0.61 41.8M
2025-03-20 0.63 0.63 0.62 0.62 34.1M
2025-03-19 0.63 0.63 0.63 0.63 31.3M
2025-03-18 0.64 0.64 0.63 0.63 30.0M
2025-03-17 0.64 0.64 0.63 0.63 31.1M
2025-03-14 0.62 0.64 0.62 0.64 22.8M
2025-03-13 0.63 0.64 0.62 0.62 32.2M
2025-03-12 0.64 0.64 0.63 0.63 35.4M
2025-03-11 0.63 0.64 0.63 0.64 34.4M
2025-03-10 0.64 0.64 0.63 0.64 39.9M
2025-03-07 0.65 0.65 0.64 0.64 41.9M
2025-03-06 0.64 0.65 0.64 0.65 42.1M
2025-03-05 0.63 0.64 0.63 0.64 34.9M
2025-03-04 0.63 0.63 0.62 0.63 34.7M
2025-03-03 0.64 0.64 0.63 0.63 36.4M
2025-02-28 0.66 0.66 0.63 0.63 44.2M
2025-02-27 0.66 0.67 0.65 0.66 26.7M
2025-02-26 0.65 0.66 0.65 0.66 40.5M
2025-02-25 0.64 0.66 0.64 0.65 38.2M
2025-02-24 0.66 0.66 0.65 0.66 38.4M
2025-02-21 0.63 0.66 0.63 0.66 74.9M
2025-02-20 0.63 0.64 0.63 0.63 35.7M
2025-02-19 0.62 0.63 0.62 0.63 37.6M
2025-02-18 0.63 0.63 0.62 0.62 37.2M
2025-02-17 0.63 0.63 0.62 0.63 33.3M
2025-02-14 0.61 0.62 0.61 0.62 33.4M
2025-02-13 0.63 0.63 0.62 0.62 30.7M
2025-02-12 0.62 0.63 0.62 0.63 42.3M
2025-02-11 0.62 0.63 0.62 0.62 18.2M
2025-02-10 0.62 0.63 0.62 0.63 27.0M
2025-02-07 0.61 0.63 0.61 0.62 52.4M
2025-02-06 0.59 0.61 0.59 0.61 50.8M
2025-02-05 0.60 0.60 0.59 0.59 45.7M
2025-01-27 0.61 0.61 0.59 0.59 22.7M
2025-01-24 0.60 0.61 0.60 0.61 29.2M
2025-01-23 0.61 0.62 0.60 0.60 29.3M
2025-01-22 0.60 0.61 0.60 0.61 27.1M
2025-01-21 0.61 0.61 0.60 0.61 19.6M
2025-01-20 0.60 0.61 0.60 0.60 26.7M
2025-01-17 0.59 0.60 0.59 0.60 25.9M
2025-01-16 0.60 0.60 0.59 0.59 22.0M
2025-01-15 0.60 0.60 0.59 0.59 23.8M
2025-01-14 0.58 0.60 0.58 0.60 37.5M
2025-01-13 0.58 0.58 0.57 0.58 29.5M
2025-01-10 0.59 0.59 0.58 0.58 22.2M
2025-01-09 0.59 0.59 0.59 0.59 30.0M
2025-01-08 0.59 0.60 0.58 0.59 34.6M
2025-01-07 0.58 0.59 0.58 0.59 29.6M
2025-01-06 0.58 0.59 0.58 0.58 37.7M
2025-01-03 0.59 0.59 0.58 0.58 36.9M
2025-01-02 0.61 0.61 0.59 0.59 50.6M