Guotai S

159612
🏛️ 중국 →
1.79
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1.79 1.79 1.79 1.79 3,543.6K
09:35 1.79 1.79 1.79 1.79 1,532.3K
09:40 1.79 1.79 1.79 1.79 1,116.3K
09:45 1.79 1.80 1.79 1.80 7,419.0K
09:50 1.80 1.80 1.80 1.80 1,667.1K
09:55 1.80 1.80 1.80 1.80 4,270.5K
10:00 1.80 1.80 1.80 1.80 10,043.8K
10:05 1.80 1.81 1.80 1.80 6,110.1K
10:10 1.80 1.80 1.80 1.80 3,222.7K
10:15 1.80 1.80 1.80 1.80 2,189.0K
10:20 1.80 1.80 1.80 1.80 962.0K
10:25 1.80 1.80 1.80 1.80 2,846.6K
10:30 1.80 1.81 1.80 1.80 20,591.0K
10:35 1.80 1.80 1.80 1.80 4,315.1K
10:40 1.80 1.80 1.80 1.80 4,139.0K
10:45 1.80 1.80 1.80 1.80 1,119.8K
10:50 1.80 1.80 1.80 1.80 1,622.6K
10:55 1.80 1.80 1.80 1.80 861.1K
11:00 1.80 1.80 1.80 1.80 1,511.9K
11:05 1.80 1.80 1.80 1.80 1,469.1K
11:10 1.80 1.81 1.80 1.80 1,940.9K
11:15 1.81 1.81 1.80 1.80 6,239.3K
11:20 1.80 1.81 1.80 1.81 2,238.1K
11:25 1.81 1.81 1.81 1.81 14,562.4K
11:30 1.81 1.81 1.81 1.81 32.7K
13:00 1.81 1.81 1.81 1.81 8,526.5K
13:05 1.81 1.83 1.81 1.83 39,326.6K
13:10 1.83 1.84 1.82 1.82 31,026.2K
13:15 1.82 1.83 1.82 1.82 19,395.8K
13:20 1.82 1.83 1.82 1.82 17,020.2K
13:25 1.82 1.82 1.82 1.82 10,296.8K
13:30 1.82 1.82 1.81 1.82 9,225.4K
13:35 1.82 1.82 1.82 1.82 4,799.5K
13:40 1.82 1.83 1.82 1.82 6,704.8K
13:45 1.82 1.82 1.82 1.82 5,666.5K
13:50 1.82 1.82 1.82 1.82 4,229.8K
13:55 1.82 1.82 1.82 1.82 4,089.7K
14:00 1.82 1.82 1.82 1.82 5,864.7K
14:05 1.82 1.82 1.82 1.82 4,145.3K
14:10 1.82 1.82 1.82 1.82 7,386.8K
14:15 1.82 1.82 1.81 1.81 9,695.3K
14:20 1.81 1.82 1.81 1.81 5,177.1K
14:25 1.81 1.81 1.80 1.80 10,069.7K
14:30 1.81 1.81 1.80 1.80 7,340.5K
14:35 1.80 1.81 1.80 1.81 3,057.6K
14:40 1.80 1.80 1.80 1.80 2,704.9K
14:45 1.80 1.80 1.80 1.80 3,680.0K
14:50 1.80 1.80 1.80 1.80 4,153.2K
14:55 1.80 1.80 1.80 1.80 2,707.5K
15:00 1.80 1.80 1.80 1.80 1,917.2K
15:40 1.80 1.80 1.80 1.80 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1.79 1.79 1.78 1.79 46.9M
2025-09-25 1.80 1.80 1.79 1.79 45.6M
2025-09-24 1.80 1.81 1.79 1.80 91.8M
2025-09-23 1.79 1.84 1.79 1.80 333.8M
2025-09-22 1.78 1.79 1.78 1.79 38.8M
2025-09-19 1.78 1.78 1.77 1.78 26.6M
2025-09-18 1.79 1.80 1.78 1.78 49.5M
2025-09-17 1.80 1.80 1.79 1.79 17.2M
2025-09-16 1.80 1.80 1.80 1.80 42.4M
2025-09-15 1.79 1.80 1.79 1.80 14.7M
2025-09-12 1.80 1.80 1.79 1.79 40.5M
2025-09-11 1.80 1.80 1.79 1.79 29.4M
2025-09-10 1.80 1.80 1.79 1.79 22.2M
2025-09-09 1.79 1.80 1.79 1.79 36.3M
2025-09-08 1.79 1.80 1.79 1.79 70.1M
2025-09-05 1.79 1.80 1.79 1.79 42.1M
2025-09-04 1.79 1.80 1.78 1.78 93.2M
2025-09-03 1.78 1.79 1.77 1.78 117.5M
2025-09-02 1.78 1.82 1.78 1.78 308.5M
2025-09-01 1.78 1.79 1.78 1.78 53.3M
2025-08-29 1.80 1.80 1.78 1.78 128.9M
2025-08-28 1.82 1.82 1.79 1.79 277.5M
2025-08-27 1.81 1.84 1.80 1.82 353.5M
2025-08-26 1.81 1.81 1.80 1.80 69.3M
2025-08-25 1.81 1.82 1.81 1.81 149.9M
2025-08-22 1.82 1.82 1.80 1.80 128.0M
2025-08-21 1.81 1.83 1.81 1.81 205.6M
2025-08-20 1.83 1.84 1.81 1.82 344.9M
2025-08-19 1.81 1.85 1.81 1.83 720.0M
2025-08-18 1.80 1.83 1.80 1.81 195.2M
2025-08-15 1.82 1.83 1.80 1.81 253.2M
2025-08-14 1.78 1.86 1.78 1.81 586.9M
2025-08-13 1.79 1.79 1.78 1.79 49.7M
2025-08-12 1.78 1.78 1.78 1.78 21.2M
2025-08-11 1.78 1.79 1.78 1.78 20.2M
2025-08-08 1.78 1.78 1.78 1.78 27.1M
2025-08-07 1.78 1.79 1.78 1.78 84.9M
2025-08-06 1.78 1.78 1.77 1.78 33.2M
2025-08-05 1.80 1.80 1.78 1.79 32.1M
2025-08-04 1.77 1.79 1.77 1.78 30.7M
2025-08-01 1.81 1.82 1.79 1.79 74.9M
2025-07-31 1.82 1.83 1.81 1.82 194.6M
2025-07-30 1.82 1.84 1.81 1.81 167.1M
2025-07-29 1.83 1.84 1.82 1.82 184.1M
2025-07-28 1.82 1.83 1.82 1.83 55.2M
2025-07-25 1.84 1.84 1.82 1.82 84.5M
2025-07-24 1.84 1.84 1.83 1.83 77.8M
2025-07-23 1.83 1.84 1.83 1.83 135.6M
2025-07-22 1.82 1.85 1.82 1.83 261.2M
2025-07-21 1.83 1.83 1.82 1.82 61.6M
2025-07-18 1.84 1.84 1.83 1.83 130.2M
2025-07-17 1.84 1.84 1.83 1.83 47.2M
2025-07-16 1.84 1.84 1.83 1.83 87.6M
2025-07-15 1.85 1.86 1.84 1.84 289.9M
2025-07-14 1.85 1.85 1.84 1.84 96.2M
2025-07-11 1.86 1.86 1.86 1.86 98.1M
2025-07-10 1.87 1.87 1.86 1.86 181.1M
2025-07-09 1.86 1.87 1.85 1.86 278.8M
2025-07-08 1.84 1.87 1.84 1.86 252.3M
2025-07-07 1.87 1.87 1.85 1.85 68.4M
2025-07-04 1.89 1.89 1.87 1.87 231.0M
2025-07-03 1.88 1.89 1.87 1.87 261.2M
2025-07-02 1.86 1.89 1.86 1.88 524.8M
2025-07-01 1.85 1.90 1.85 1.86 705.9M
2025-06-30 1.85 1.86 1.85 1.85 93.1M
2025-06-27 1.86 1.87 1.84 1.84 341.9M
2025-06-26 1.83 1.90 1.82 1.84 978.6M
2025-06-25 1.83 1.84 1.82 1.83 97.8M
2025-06-24 1.83 1.84 1.82 1.83 196.1M
2025-06-23 1.82 1.84 1.81 1.81 196.2M
2025-06-20 1.91 1.91 1.82 1.82 606.0M
2025-06-19 1.80 1.94 1.80 1.91 2,141.2M
2025-06-18 1.82 1.83 1.81 1.81 125.1M
2025-06-17 1.84 1.84 1.82 1.82 158.9M
2025-06-16 1.81 1.84 1.81 1.83 424.7M
2025-06-13 1.84 1.84 1.81 1.81 146.9M
2025-06-12 1.85 1.86 1.84 1.85 202.8M
2025-06-11 1.85 1.87 1.85 1.85 357.7M
2025-06-10 1.86 1.90 1.84 1.85 751.1M
2025-06-09 1.87 1.87 1.85 1.86 322.8M
2025-06-06 1.84 1.87 1.82 1.86 600.7M
2025-06-05 1.86 1.87 1.84 1.84 155.6M
2025-06-04 1.87 1.88 1.86 1.86 189.5M
2025-06-03 1.88 1.88 1.85 1.86 289.6M
2025-05-30 1.90 1.92 1.86 1.87 636.3M
2025-05-29 1.93 1.93 1.89 1.91 592.8M
2025-05-28 1.90 1.93 1.88 1.90 1,042.4M
2025-05-27 1.86 1.91 1.84 1.87 1,617.5M
2025-05-26 1.81 1.88 1.81 1.86 1,915.4M
2025-05-23 1.85 1.87 1.79 1.80 632.6M
2025-05-22 1.75 1.90 1.74 1.85 2,328.6M
2025-05-21 1.79 1.79 1.77 1.77 93.2M
2025-05-20 1.80 1.81 1.78 1.79 212.5M
2025-05-19 1.81 1.83 1.78 1.79 538.9M
2025-05-16 1.78 1.87 1.76 1.80 1,743.6M
2025-05-15 1.85 1.86 1.76 1.77 326.5M
2025-05-14 1.92 1.97 1.83 1.84 1,062.6M
2025-05-13 1.71 1.87 1.71 1.87 2,042.0M
2025-05-12 1.70 1.70 1.69 1.70 85.2M
2025-05-09 1.70 1.70 1.69 1.69 92.8M
2025-05-08 1.70 1.71 1.69 1.70 223.8M
2025-05-07 1.69 1.71 1.68 1.69 265.9M
2025-05-06 1.70 1.71 1.68 1.69 135.4M
2025-04-30 1.71 1.71 1.68 1.68 172.0M
2025-04-29 1.72 1.73 1.70 1.70 261.8M
2025-04-28 1.73 1.74 1.72 1.72 249.8M
2025-04-25 1.75 1.76 1.71 1.73 655.0M
2025-04-24 1.73 1.78 1.71 1.71 1,261.4M
2025-04-23 1.73 1.75 1.71 1.73 774.1M
2025-04-22 1.67 1.72 1.64 1.69 860.1M
2025-04-21 1.69 1.72 1.67 1.68 400.1M
2025-04-18 1.69 1.73 1.67 1.69 1,567.4M
2025-04-17 1.69 1.77 1.63 1.68 2,348.1M
2025-04-16 1.56 1.71 1.53 1.69 1,105.8M
2025-04-15 1.60 1.60 1.57 1.58 60.6M
2025-04-14 1.61 1.61 1.60 1.60 142.0M
2025-04-11 1.59 1.59 1.56 1.58 264.0M
2025-04-10 1.65 1.65 1.60 1.62 552.5M
2025-04-09 1.52 1.54 1.49 1.50 349.2M
2025-04-08 1.60 1.63 1.53 1.55 570.1M
2025-04-07 1.52 1.59 1.52 1.52 25.0M
2025-04-03 1.78 1.78 1.68 1.69 414.3M
2025-04-02 1.81 1.82 1.77 1.78 312.5M
2025-04-01 1.83 1.83 1.78 1.80 790.4M
2025-03-31 1.84 1.88 1.78 1.79 1,587.2M
2025-03-28 1.79 1.87 1.75 1.84 1,536.1M
2025-03-27 1.85 1.87 1.76 1.78 1,091.5M
2025-03-26 1.89 1.94 1.84 1.85 1,679.4M
2025-03-25 1.81 1.89 1.79 1.89 2,007.8M
2025-03-24 1.94 2.03 1.75 1.78 1,921.1M
2025-03-21 1.85 1.94 1.84 1.94 428.3M
2025-03-20 1.68 1.81 1.65 1.81 1,727.9M
2025-03-19 1.70 1.71 1.64 1.65 439.3M
2025-03-18 1.77 1.77 1.69 1.70 829.3M
2025-03-17 1.81 1.87 1.72 1.73 2,104.1M
2025-03-14 1.72 1.85 1.66 1.81 614.9M
2025-03-13 1.57 1.72 1.56 1.72 1,076.8M
2025-03-12 1.53 1.60 1.52 1.56 162.2M
2025-03-11 1.53 1.54 1.52 1.54 18.6M
2025-03-10 1.59 1.60 1.58 1.58 8.9M
2025-03-07 1.59 1.60 1.59 1.59 13.0M
2025-03-06 1.63 1.64 1.63 1.63 12.2M
2025-03-05 1.63 1.63 1.62 1.63 11.8M
2025-03-04 1.66 1.66 1.64 1.65 11.6M
2025-03-03 1.67 1.69 1.67 1.68 16.8M
2025-02-28 1.65 1.66 1.65 1.65 16.6M
2025-02-27 1.69 1.70 1.67 1.68 26.1M
2025-02-26 1.69 1.69 1.68 1.69 19.6M
2025-02-25 1.71 1.71 1.69 1.69 12.8M
2025-02-24 1.71 1.72 1.70 1.72 21.5M
2025-02-21 1.74 1.74 1.73 1.73 19.4M
2025-02-20 1.76 1.77 1.75 1.75 17.4M
2025-02-19 1.76 1.80 1.76 1.76 82.7M
2025-02-18 1.75 1.77 1.75 1.76 23.5M
2025-02-17 1.76 1.77 1.75 1.75 11.2M
2025-02-14 1.76 1.78 1.76 1.76 35.2M
2025-02-13 1.76 1.76 1.75 1.75 8.9M
2025-02-12 1.76 1.77 1.75 1.76 11.4M
2025-02-11 1.76 1.77 1.76 1.77 15.9M
2025-02-10 1.78 1.78 1.75 1.76 15.7M
2025-02-07 1.79 1.79 1.78 1.78 22.7M
2025-02-06 1.80 1.80 1.78 1.79 43.2M
2025-02-05 1.80 1.85 1.77 1.79 235.2M
2025-01-27 1.73 1.87 1.71 1.77 211.4M
2025-01-23 1.82 1.96 1.80 1.89 583.6M
2025-01-22 1.82 1.83 1.81 1.82 25.2M
2025-01-21 1.83 1.83 1.81 1.82 37.6M
2025-01-20 1.83 1.84 1.81 1.83 61.8M
2025-01-17 1.79 1.83 1.79 1.80 131.5M
2025-01-16 1.76 1.81 1.75 1.79 104.1M
2025-01-15 1.77 1.77 1.74 1.74 30.8M
2025-01-14 1.77 1.80 1.74 1.76 65.6M
2025-01-13 1.80 1.86 1.76 1.76 175.4M
2025-01-09 1.83 1.94 1.83 1.87 182.8M
2025-01-08 1.80 1.89 1.79 1.82 218.1M
2025-01-07 1.84 1.94 1.80 1.80 235.2M
2025-01-06 1.80 1.83 1.80 1.82 39.3M
2025-01-03 1.78 1.79 1.77 1.78 17.0M
2025-01-02 1.76 1.78 1.76 1.78 12.7M