Guotai Junan International Holdings Ltd (1788)

1788
🏛️ 홍콩 →
4.50
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
2024-12-31 1.14 1.15 1.11 1.12 16.6M
2024-12-30 1.14 1.15 1.12 1.14 13.9M
2024-12-27 1.14 1.16 1.11 1.14 22.3M
2024-12-24 1.13 1.15 1.13 1.14 6.6M
2024-12-23 1.14 1.15 1.12 1.12 13.2M
2024-12-20 1.16 1.17 1.13 1.13 28.6M
2024-12-19 1.18 1.21 1.16 1.16 29.0M
2024-12-18 1.18 1.22 1.17 1.21 36.7M
2024-12-17 1.16 1.19 1.14 1.18 40.7M
2024-12-16 1.17 1.19 1.14 1.16 41.0M
2024-12-13 1.22 1.22 1.17 1.17 71.0M
2024-12-12 1.22 1.26 1.20 1.22 54.3M
2024-12-11 1.16 1.22 1.16 1.20 91.9M
2024-12-10 1.26 1.27 1.14 1.14 84.9M
2024-12-09 1.15 1.19 1.10 1.18 54.0M
2024-12-06 1.12 1.15 1.11 1.14 21.0M
2024-12-05 1.12 1.13 1.10 1.12 13.4M
2024-12-04 1.13 1.14 1.10 1.12 18.6M
2024-12-03 1.13 1.14 1.10 1.13 22.2M
2024-12-02 1.11 1.13 1.09 1.12 18.9M
2024-11-29 1.06 1.14 1.06 1.10 44.8M
2024-11-28 1.07 1.08 1.05 1.06 13.2M
2024-11-27 1.04 1.08 1.01 1.07 45.4M
2024-11-26 1.03 1.05 1.02 1.03 27.8M
2024-11-25 1.04 1.05 1.02 1.03 38.3M
2024-11-22 1.11 1.11 1.02 1.03 52.1M
2024-11-21 1.12 1.14 1.08 1.10 39.8M
2024-11-20 1.10 1.11 1.08 1.10 20.8M
2024-11-19 1.08 1.11 1.07 1.10 35.2M
2024-11-18 1.07 1.09 1.06 1.07 27.2M
2024-11-15 1.10 1.11 1.06 1.06 49.6M
2024-11-14 1.16 1.17 1.09 1.10 76.3M
2024-11-13 1.16 1.18 1.13 1.16 47.1M
2024-11-12 1.24 1.25 1.15 1.17 84.2M
2024-11-11 1.24 1.27 1.21 1.23 67.5M
2024-11-08 1.40 1.41 1.28 1.29 112.7M
2024-11-07 1.23 1.34 1.21 1.33 132.1M
2024-11-06 1.30 1.32 1.22 1.24 101.6M
2024-11-05 1.19 1.28 1.18 1.27 112.1M
2024-11-04 1.15 1.21 1.14 1.20 73.9M
2024-11-01 1.15 1.17 1.13 1.13 48.5M
2024-10-31 1.14 1.19 1.13 1.15 66.3M
2024-10-30 1.17 1.18 1.12 1.14 51.2M
2024-10-29 1.20 1.22 1.15 1.16 61.0M
2024-10-28 1.17 1.20 1.15 1.18 52.6M
2024-10-25 1.14 1.19 1.13 1.16 78.4M
2024-10-24 1.17 1.19 1.12 1.14 68.8M
2024-10-23 1.17 1.22 1.16 1.17 77.4M
2024-10-22 1.15 1.19 1.13 1.17 96.9M
2024-10-21 1.20 1.21 1.14 1.15 134.2M
2024-10-18 1.10 1.26 1.08 1.20 296.7M
2024-10-17 1.11 1.17 1.08 1.09 133.8M
2024-10-16 1.08 1.16 1.06 1.09 164.9M
2024-10-15 1.16 1.17 1.05 1.08 169.0M
2024-10-14 1.19 1.20 1.01 1.15 319.2M
2024-10-10 1.49 1.99 1.13 1.18 724.9M
2024-10-09 1.45 1.48 1.23 1.30 354.0M
2024-10-08 2.01 2.02 1.40 1.40 554.2M
2024-10-07 1.91 2.07 1.81 2.04 204.8M
2024-10-04 1.80 1.93 1.68 1.81 193.4M
2024-10-03 2.12 2.18 1.57 1.79 280.4M
2024-10-02 1.51 1.85 1.45 1.85 431.8M
2024-09-30 1.20 1.77 1.20 1.32 1,477.9M
2024-09-27 0.76 1.05 0.73 1.05 329.1M
2024-09-26 0.67 0.72 0.66 0.72 55.0M
2024-09-25 0.69 0.70 0.66 0.67 40.9M
2024-09-24 0.64 0.69 0.64 0.67 62.6M
2024-09-23 0.65 0.65 0.63 0.64 7.1M
2024-09-20 0.65 0.65 0.63 0.65 19.7M
2024-09-19 0.63 0.66 0.63 0.65 11.3M
2024-09-17 0.63 0.64 0.62 0.64 1.7M
2024-09-16 0.63 0.64 0.62 0.64 2.0M
2024-09-13 0.62 0.65 0.61 0.64 12.6M
2024-09-12 0.62 0.62 0.61 0.62 4.3M
2024-09-11 0.64 0.64 0.61 0.61 10.1M
2024-09-10 0.66 0.69 0.62 0.65 46.8M
2024-09-09 0.61 0.61 0.61 0.61 0.0M
2024-09-05 0.62 0.62 0.61 0.61 3.5M
2024-09-04 0.61 0.62 0.61 0.62 2.7M
2024-09-03 0.62 0.63 0.61 0.62 5.0M
2024-09-02 0.63 0.63 0.62 0.62 1.4M
2024-08-30 0.63 0.64 0.62 0.63 9.2M
2024-08-29 0.62 0.63 0.61 0.62 3.1M
2024-08-28 0.63 0.63 0.61 0.62 2.8M
2024-08-27 0.61 0.62 0.61 0.62 3.8M
2024-08-26 0.61 0.62 0.60 0.61 3.1M
2024-08-23 0.60 0.61 0.59 0.60 5.8M
2024-08-22 0.61 0.61 0.60 0.60 2.8M
2024-08-21 0.62 0.62 0.60 0.61 1.7M
2024-08-20 0.61 0.62 0.61 0.61 1.1M
2024-08-19 0.61 0.62 0.61 0.61 1.7M
2024-08-16 0.62 0.62 0.61 0.61 2.0M
2024-08-15 0.61 0.62 0.60 0.61 7.2M
2024-08-14 0.62 0.62 0.60 0.61 16.6M
2024-08-13 0.62 0.62 0.61 0.62 2.5M
2024-08-12 0.62 0.63 0.61 0.62 8.2M
2024-08-09 0.62 0.63 0.61 0.62 13.8M
2024-08-08 0.62 0.62 0.61 0.62 8.9M
2024-08-07 0.62 0.63 0.61 0.62 12.3M
2024-08-06 0.62 0.63 0.61 0.62 17.0M
2024-08-05 0.62 0.63 0.61 0.62 13.7M
2024-08-02 0.63 0.64 0.62 0.63 19.4M
2024-08-01 0.66 0.77 0.63 0.64 91.6M
2024-07-31 0.62 0.71 0.62 0.67 64.9M
2024-07-30 0.61 0.62 0.60 0.61 11.7M
2024-07-29 0.62 0.62 0.61 0.61 1.7M
2024-07-26 0.61 0.62 0.60 0.61 4.1M
2024-07-25 0.61 0.61 0.59 0.60 4.2M
2024-07-24 0.61 0.62 0.59 0.61 10.6M
2024-07-23 0.61 0.62 0.60 0.60 13.7M
2024-07-22 0.62 0.62 0.61 0.61 6.5M
2024-07-19 0.63 0.63 0.61 0.62 9.4M
2024-07-18 0.64 0.64 0.62 0.63 25.4M
2024-07-17 0.63 0.64 0.63 0.64 7.9M
2024-07-16 0.62 0.63 0.62 0.63 2.7M
2024-07-15 0.62 0.63 0.61 0.63 5.3M
2024-07-12 0.62 0.63 0.62 0.63 7.1M
2024-07-11 0.62 0.62 0.61 0.61 2.8M
2024-07-10 0.61 0.62 0.60 0.61 5.3M
2024-07-09 0.61 0.61 0.59 0.61 9.0M
2024-07-08 0.61 0.62 0.59 0.61 3.9M
2024-07-05 0.61 0.62 0.60 0.61 12.1M
2024-07-04 0.60 0.61 0.59 0.61 7.3M
2024-07-03 0.60 0.61 0.59 0.61 8.2M
2024-07-02 0.60 0.62 0.59 0.60 12.8M
2024-06-28 0.60 0.61 0.60 0.60 3.7M
2024-06-27 0.61 0.61 0.59 0.60 8.2M
2024-06-26 0.60 0.61 0.59 0.61 3.0M
2024-06-25 0.60 0.61 0.59 0.60 5.3M
2024-06-24 0.61 0.61 0.59 0.59 11.9M
2024-06-21 0.61 0.62 0.60 0.61 10.2M
2024-06-20 0.61 0.63 0.60 0.62 9.7M
2024-06-19 0.61 0.63 0.61 0.62 8.0M
2024-06-18 0.62 0.64 0.60 0.61 37.7M
2024-06-17 0.61 0.74 0.61 0.62 109.7M
2024-06-14 0.59 0.63 0.58 0.62 24.5M
2024-06-13 0.58 0.59 0.58 0.58 1.7M
2024-06-12 0.59 0.59 0.58 0.58 4.3M
2024-06-11 0.60 0.60 0.58 0.59 10.6M
2024-06-07 0.60 0.61 0.59 0.60 8.4M
2024-06-06 0.60 0.61 0.59 0.61 9.8M
2024-06-05 0.61 0.61 0.59 0.61 6.7M
2024-06-04 0.59 0.61 0.58 0.60 12.7M
2024-06-03 0.58 0.60 0.58 0.59 5.6M
2024-05-31 0.60 0.60 0.58 0.58 6.4M
2024-05-30 0.60 0.61 0.58 0.59 9.2M
2024-05-29 0.60 0.62 0.59 0.61 12.2M
2024-05-28 0.62 0.62 0.60 0.60 6.5M
2024-05-27 0.60 0.62 0.58 0.62 21.8M
2024-05-24 0.60 0.61 0.58 0.59 14.1M
2024-05-23 0.62 0.62 0.60 0.60 6.5M
2024-05-22 0.63 0.63 0.62 0.63 3.8M
2024-05-21 0.63 0.64 0.61 0.62 14.9M
2024-05-20 0.66 0.67 0.63 0.64 21.1M
2024-05-17 0.64 0.66 0.63 0.65 13.3M
2024-05-16 0.63 0.64 0.63 0.63 9.2M
2024-05-14 0.65 0.65 0.62 0.63 13.2M
2024-05-13 0.61 0.65 0.61 0.64 26.4M
2024-05-10 0.59 0.62 0.59 0.61 24.2M
2024-05-09 0.57 0.59 0.57 0.58 5.1M
2024-05-08 0.59 0.60 0.56 0.57 8.8M
2024-05-07 0.58 0.60 0.58 0.59 12.9M
2024-05-06 0.58 0.59 0.57 0.58 11.8M
2024-05-03 0.58 0.59 0.57 0.57 1.6M
2024-05-02 0.57 0.59 0.57 0.58 3.9M
2024-04-30 0.58 0.58 0.56 0.57 4.9M
2024-04-29 0.56 0.59 0.55 0.58 19.3M
2024-04-26 0.54 0.56 0.54 0.56 9.6M
2024-04-25 0.54 0.55 0.53 0.54 5.2M
2024-04-24 0.53 0.54 0.53 0.54 1.9M
2024-04-23 0.53 0.53 0.52 0.53 1.5M
2024-04-22 0.51 0.53 0.51 0.53 2.9M
2024-04-19 0.52 0.52 0.51 0.51 1.6M
2024-04-18 0.51 0.53 0.51 0.52 2.1M
2024-04-17 0.52 0.52 0.51 0.51 1.3M
2024-04-16 0.53 0.53 0.51 0.51 2.1M
2024-04-15 0.52 0.53 0.51 0.52 2.4M
2024-04-12 0.53 0.54 0.52 0.53 4.6M
2024-04-11 0.53 0.54 0.53 0.54 1.7M
2024-04-10 0.53 0.54 0.53 0.54 1.6M
2024-04-09 0.52 0.54 0.52 0.54 3.5M
2024-04-08 0.53 0.53 0.52 0.52 4.1M
2024-04-05 0.53 0.54 0.52 0.53 1.9M
2024-04-03 0.54 0.55 0.53 0.53 2.4M
2024-04-02 0.53 0.55 0.53 0.54 4.7M
2024-03-28 0.53 0.54 0.52 0.53 5.4M
2024-03-27 0.54 0.55 0.53 0.53 2.2M
2024-03-26 0.53 0.55 0.53 0.54 5.5M
2024-03-25 0.54 0.55 0.53 0.53 3.8M
2024-03-22 0.55 0.55 0.53 0.54 6.1M
2024-03-21 0.56 0.56 0.55 0.55 5.0M
2024-03-20 0.55 0.56 0.54 0.55 14.7M
2024-03-19 0.56 0.56 0.54 0.54 4.5M
2024-03-18 0.55 0.57 0.55 0.56 17.3M
2024-03-15 0.56 0.56 0.55 0.55 31.0M
2024-03-14 0.57 0.57 0.55 0.55 10.0M
2024-03-13 0.57 0.57 0.56 0.56 4.3M
2024-03-12 0.55 0.57 0.54 0.57 8.0M
2024-03-11 0.54 0.55 0.54 0.55 2.4M
2024-03-08 0.54 0.55 0.54 0.54 2.2M
2024-03-07 0.55 0.56 0.53 0.54 7.5M
2024-03-06 0.55 0.56 0.54 0.54 4.6M
2024-03-05 0.56 0.56 0.54 0.55 4.4M
2024-03-04 0.56 0.57 0.55 0.56 3.0M
2024-03-01 0.55 0.57 0.55 0.56 6.2M
2024-02-29 0.55 0.56 0.55 0.55 3.5M
2024-02-28 0.56 0.57 0.55 0.55 7.9M
2024-02-27 0.56 0.56 0.54 0.56 15.4M
2024-02-26 0.56 0.56 0.55 0.56 4.3M
2024-02-23 0.56 0.57 0.55 0.56 7.3M
2024-02-22 0.55 0.56 0.54 0.56 12.6M
2024-02-21 0.54 0.56 0.53 0.55 12.3M
2024-02-20 0.52 0.54 0.52 0.53 6.3M
2024-02-19 0.53 0.53 0.52 0.52 3.1M
2024-02-16 0.53 0.54 0.52 0.54 1.0M
2024-02-15 0.52 0.53 0.52 0.53 1.2M
2024-02-14 0.51 0.52 0.51 0.52 0.6M
2024-02-09 0.51 0.53 0.51 0.52 0.1M
2024-02-08 0.52 0.53 0.51 0.52 4.2M
2024-02-07 0.52 0.53 0.51 0.52 3.4M
2024-02-06 0.50 0.53 0.49 0.51 6.7M
2024-02-05 0.50 0.50 0.49 0.49 4.2M
2024-02-02 0.50 0.51 0.49 0.50 9.5M
2024-02-01 0.49 0.51 0.49 0.50 7.1M
2024-01-31 0.51 0.51 0.49 0.49 12.9M
2024-01-30 0.53 0.53 0.50 0.50 17.6M
2024-01-29 0.54 0.55 0.53 0.53 10.1M
2024-01-26 0.54 0.55 0.53 0.54 7.1M
2024-01-25 0.54 0.55 0.53 0.55 10.5M
2024-01-24 0.52 0.55 0.51 0.53 20.8M
2024-01-23 0.49 0.51 0.49 0.50 5.5M
2024-01-22 0.50 0.50 0.48 0.49 11.3M
2024-01-19 0.51 0.52 0.50 0.50 5.7M
2024-01-18 0.51 0.52 0.50 0.51 9.0M
2024-01-17 0.54 0.54 0.50 0.51 16.4M
2024-01-16 0.55 0.55 0.54 0.54 7.2M
2024-01-15 0.54 0.55 0.54 0.55 4.5M
2024-01-12 0.56 0.56 0.54 0.55 6.1M
2024-01-11 0.55 0.57 0.55 0.55 10.1M
2024-01-10 0.56 0.56 0.55 0.56 7.6M
2024-01-09 0.55 0.56 0.55 0.56 3.6M
2024-01-08 0.57 0.57 0.55 0.55 6.8M
2024-01-05 0.58 0.59 0.56 0.57 11.8M
2024-01-04 0.59 0.59 0.58 0.58 10.8M
2024-01-03 0.59 0.59 0.58 0.59 9.5M
2024-01-02 0.60 0.60 0.58 0.59 7.8M