Guoyuan Securities Co Ltd (000728)

000728
🏛️ 중국 →
9.13
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 7.69 7.74 7.66 7.70 23.2M
2021-12-30 7.63 7.72 7.62 7.68 29.0M
2021-12-29 7.60 7.70 7.59 7.64 24.4M
2021-12-28 7.56 7.62 7.55 7.62 15.6M
2021-12-27 7.53 7.61 7.53 7.57 15.3M
2021-12-24 7.60 7.62 7.54 7.56 16.5M
2021-12-23 7.62 7.65 7.58 7.60 17.6M
2021-12-22 7.66 7.69 7.59 7.62 19.4M
2021-12-21 7.55 7.68 7.53 7.66 33.4M
2021-12-20 7.59 7.64 7.54 7.55 26.8M
2021-12-17 7.57 7.68 7.56 7.61 31.6M
2021-12-16 7.55 7.59 7.51 7.58 23.6M
2021-12-15 7.53 7.62 7.53 7.55 27.5M
2021-12-14 7.58 7.60 7.53 7.55 30.7M
2021-12-13 7.71 7.77 7.61 7.62 47.9M
2021-12-10 7.68 7.70 7.60 7.64 65.1M
2021-12-09 7.60 7.83 7.56 7.73 57.0M
2021-12-08 7.58 7.62 7.50 7.61 32.3M
2021-12-07 7.58 7.61 7.49 7.56 28.9M
2021-12-06 7.59 7.73 7.52 7.53 39.1M
2021-12-03 7.52 7.57 7.46 7.54 17.8M
2021-12-02 7.49 7.56 7.47 7.51 18.3M
2021-12-01 7.42 7.54 7.42 7.50 19.1M
2021-11-30 7.45 7.49 7.40 7.45 15.8M
2021-11-29 7.50 7.52 7.40 7.41 19.4M
2021-11-26 7.53 7.60 7.51 7.57 18.7M
2021-11-25 7.57 7.61 7.54 7.55 11.1M
2021-11-24 7.60 7.62 7.53 7.57 18.3M
2021-11-23 7.65 7.72 7.59 7.62 22.7M
2021-11-22 7.61 7.68 7.59 7.63 16.6M
2021-11-19 7.51 7.67 7.50 7.64 20.5M
2021-11-18 7.57 7.58 7.50 7.51 12.2M
2021-11-17 7.57 7.62 7.55 7.57 10.4M
2021-11-16 7.56 7.68 7.56 7.57 14.6M
2021-11-15 7.55 7.66 7.52 7.63 18.9M
2021-11-12 7.60 7.60 7.51 7.58 14.8M
2021-11-11 7.50 7.63 7.50 7.59 21.4M
2021-11-10 7.40 7.51 7.39 7.50 17.9M
2021-11-09 7.32 7.45 7.32 7.43 17.4M
2021-11-08 7.37 7.46 7.35 7.42 15.5M
2021-11-05 7.42 7.45 7.36 7.37 14.9M
2021-11-04 7.40 7.48 7.38 7.44 12.9M
2021-11-03 7.36 7.42 7.34 7.38 12.5M
2021-11-02 7.46 7.49 7.31 7.37 18.7M
2021-11-01 7.40 7.50 7.38 7.46 17.2M
2021-10-29 7.34 7.46 7.32 7.42 16.8M
2021-10-28 7.38 7.43 7.31 7.34 17.1M
2021-10-27 7.50 7.51 7.37 7.44 21.6M
2021-10-26 7.57 7.62 7.51 7.52 14.7M
2021-10-25 7.53 7.62 7.41 7.61 25.3M
2021-10-22 7.56 7.61 7.53 7.55 16.9M
2021-10-21 7.57 7.62 7.52 7.57 16.6M
2021-10-20 7.58 7.61 7.53 7.56 16.0M
2021-10-19 7.48 7.59 7.47 7.57 15.9M
2021-10-18 7.54 7.57 7.44 7.51 22.3M
2021-10-15 7.63 7.68 7.52 7.54 20.9M
2021-10-14 7.65 7.70 7.58 7.65 13.2M
2021-10-13 7.63 7.68 7.59 7.65 13.9M
2021-10-12 7.76 7.77 7.58 7.64 26.0M
2021-10-11 7.82 7.87 7.77 7.78 15.4M
2021-10-08 7.80 7.86 7.76 7.81 20.1M
2021-09-30 7.76 7.80 7.70 7.75 18.3M
2021-09-29 7.77 7.81 7.66 7.74 24.3M
2021-09-28 7.83 7.91 7.77 7.85 22.3M
2021-09-27 7.97 8.02 7.75 7.78 28.3M
2021-09-24 8.09 8.15 7.94 7.96 23.5M
2021-09-23 8.07 8.16 8.01 8.09 28.6M
2021-09-22 7.93 8.06 7.90 8.01 20.5M
2021-09-17 8.02 8.09 7.95 8.05 27.1M
2021-09-16 8.16 8.25 7.97 7.98 50.2M
2021-09-15 8.10 8.38 8.08 8.19 59.7M
2021-09-14 8.44 8.44 8.08 8.11 58.6M
2021-09-13 8.35 8.48 8.32 8.46 54.2M
2021-09-10 8.29 8.67 8.28 8.39 82.2M
2021-09-09 8.21 8.33 8.19 8.29 38.5M
2021-09-08 8.30 8.43 8.23 8.29 49.8M
2021-09-07 8.16 8.31 8.09 8.30 53.9M
2021-09-06 8.01 8.26 8.00 8.18 51.2M
2021-09-03 8.36 8.43 8.00 8.03 65.1M
2021-09-02 8.02 8.12 7.99 8.06 48.6M
2021-09-01 7.85 8.17 7.83 8.03 65.6M
2021-08-31 7.71 7.93 7.68 7.87 38.6M
2021-08-30 7.78 7.87 7.70 7.75 30.0M
2021-08-27 7.81 7.89 7.75 7.78 30.4M
2021-08-26 7.83 7.95 7.76 7.81 46.1M
2021-08-25 7.82 7.96 7.79 7.90 48.5M
2021-08-24 7.80 7.91 7.69 7.84 45.7M
2021-08-23 7.78 7.85 7.71 7.78 41.9M
2021-08-20 7.52 7.97 7.52 7.79 61.8M
2021-08-19 7.69 7.77 7.56 7.56 46.2M
2021-08-18 7.35 7.76 7.33 7.72 70.6M
2021-08-17 7.32 7.57 7.31 7.36 42.0M
2021-08-16 7.30 7.42 7.28 7.33 23.1M
2021-08-13 7.27 7.32 7.24 7.28 14.0M
2021-08-12 7.27 7.32 7.26 7.28 14.7M
2021-08-11 7.32 7.37 7.28 7.30 19.6M
2021-08-10 7.25 7.33 7.23 7.33 20.5M
2021-08-09 7.18 7.32 7.16 7.27 23.2M
2021-08-06 7.20 7.25 7.16 7.19 13.6M
2021-08-05 7.25 7.31 7.18 7.20 16.0M
2021-08-04 7.27 7.30 7.23 7.27 15.0M
2021-08-03 7.26 7.43 7.25 7.29 24.2M
2021-08-02 7.13 7.43 7.07 7.31 32.5M
2021-07-30 7.24 7.24 7.07 7.18 19.7M
2021-07-29 7.25 7.31 7.20 7.27 27.8M
2021-07-28 7.33 7.38 7.22 7.22 26.2M
2021-07-27 7.54 7.59 7.31 7.33 32.8M
2021-07-26 7.72 7.78 7.52 7.54 31.4M
2021-07-23 7.69 7.85 7.64 7.73 35.8M
2021-07-22 7.63 7.72 7.61 7.68 22.1M
2021-07-21 7.60 7.67 7.58 7.62 18.0M
2021-07-20 7.56 7.61 7.55 7.58 11.0M
2021-07-19 7.61 7.63 7.54 7.59 17.0M
2021-07-16 7.67 7.70 7.59 7.62 19.0M
2021-07-15 7.62 7.66 7.56 7.64 14.8M
2021-07-14 7.69 7.69 7.60 7.61 15.8M
2021-07-13 7.65 7.70 7.64 7.68 15.0M
2021-07-12 7.73 7.75 7.60 7.68 20.8M
2021-07-09 7.61 7.66 7.58 7.62 14.9M
2021-07-08 7.70 7.73 7.61 7.62 13.6M
2021-07-07 7.65 7.71 7.64 7.68 10.8M
2021-07-06 7.65 7.70 7.61 7.67 12.2M
2021-07-05 7.65 7.69 7.59 7.63 13.8M
2021-07-02 7.73 7.77 7.61 7.65 24.5M
2021-07-01 8.02 8.07 7.73 7.74 26.7M
2021-06-30 7.88 7.98 7.86 7.97 17.1M
2021-06-29 7.96 7.98 7.86 7.87 16.8M
2021-06-28 8.00 8.00 7.92 7.95 19.6M
2021-06-25 7.86 8.09 7.85 8.02 42.8M
2021-06-24 7.81 7.91 7.81 7.85 22.9M
2021-06-23 7.81 7.86 7.75 7.82 19.0M
2021-06-22 7.86 7.91 7.79 7.82 18.7M
2021-06-21 7.83 7.88 7.81 7.85 18.7M
2021-06-18 7.80 7.87 7.77 7.84 16.0M
2021-06-17 7.82 7.86 7.75 7.80 20.1M
2021-06-16 7.80 7.89 7.77 7.81 18.1M
2021-06-15 7.86 7.92 7.80 7.81 23.1M
2021-06-11 7.96 8.01 7.85 7.86 34.4M
2021-06-10 7.84 8.00 7.82 7.95 24.3M
2021-06-09 7.98 7.99 7.85 7.87 24.6M
2021-06-08 7.92 8.05 7.92 7.95 24.9M
2021-06-07 7.95 8.04 7.90 7.97 26.4M
2021-06-04 7.85 8.08 7.83 7.95 41.2M
2021-06-03 7.89 7.99 7.87 7.88 23.2M
2021-06-02 7.99 8.06 7.88 7.89 27.7M
2021-06-01 8.05 8.08 7.92 7.98 35.2M
2021-05-31 8.11 8.12 8.02 8.08 30.3M
2021-05-28 8.06 8.21 8.00 8.14 53.9M
2021-05-27 8.04 8.12 8.01 8.07 43.1M
2021-05-26 8.11 8.24 8.04 8.06 66.7M
2021-05-25 7.90 8.18 7.88 8.12 79.2M
2021-05-24 7.79 7.98 7.78 7.89 29.9M
2021-05-21 7.91 7.94 7.78 7.80 24.7M
2021-05-20 7.82 8.02 7.80 7.92 37.9M
2021-05-19 7.88 7.97 7.86 7.89 19.3M
2021-05-18 7.90 8.00 7.83 7.94 25.7M
2021-05-17 7.96 8.01 7.84 7.86 33.6M
2021-05-14 7.64 8.06 7.62 8.01 74.4M
2021-05-13 7.64 7.73 7.61 7.62 16.3M
2021-05-12 7.65 7.69 7.61 7.68 10.9M
2021-05-11 7.55 7.71 7.54 7.67 17.5M
2021-05-10 7.61 7.65 7.57 7.59 15.4M
2021-05-07 7.67 7.70 7.61 7.61 15.1M
2021-05-06 7.72 7.79 7.66 7.69 19.8M
2021-04-30 7.73 7.75 7.65 7.68 20.1M
2021-04-29 7.62 7.80 7.59 7.77 27.2M
2021-04-28 7.66 7.68 7.59 7.62 15.6M
2021-04-27 7.64 7.70 7.57 7.68 15.8M
2021-04-26 7.75 7.79 7.63 7.65 20.0M
2021-04-23 7.77 7.79 7.71 7.75 13.3M
2021-04-22 7.79 7.82 7.75 7.77 16.0M
2021-04-21 7.75 7.83 7.75 7.76 14.0M
2021-04-20 7.75 7.83 7.73 7.76 23.0M
2021-04-19 7.66 7.79 7.64 7.78 23.5M
2021-04-16 7.63 7.69 7.61 7.67 14.5M
2021-04-15 7.64 7.64 7.57 7.64 14.4M
2021-04-14 7.59 7.68 7.59 7.66 13.3M
2021-04-13 7.66 7.68 7.57 7.63 17.7M
2021-04-12 7.73 7.77 7.65 7.66 17.9M
2021-04-09 7.78 7.80 7.74 7.76 14.9M
2021-04-08 7.73 7.86 7.71 7.79 30.3M
2021-04-07 7.73 7.78 7.69 7.76 17.5M
2021-04-06 7.75 7.79 7.72 7.73 14.1M
2021-04-02 7.72 7.76 7.71 7.73 13.0M
2021-04-01 7.74 7.75 7.68 7.74 15.7M
2021-03-31 7.76 7.78 7.70 7.71 15.4M
2021-03-30 7.83 7.84 7.69 7.74 22.2M
2021-03-29 7.86 7.91 7.81 7.83 19.0M
2021-03-26 7.87 7.90 7.82 7.86 19.2M
2021-03-25 7.85 7.96 7.81 7.86 26.8M
2021-03-24 7.82 8.07 7.81 7.90 45.0M
2021-03-23 7.79 7.93 7.74 7.85 29.8M
2021-03-22 7.65 7.83 7.63 7.79 27.0M
2021-03-19 7.73 7.74 7.63 7.63 28.2M
2021-03-18 7.77 7.80 7.73 7.76 25.7M
2021-03-17 7.76 7.80 7.72 7.77 22.1M
2021-03-16 7.76 7.80 7.73 7.77 16.1M
2021-03-15 7.76 7.83 7.72 7.76 22.5M
2021-03-12 7.76 7.93 7.68 7.84 42.2M
2021-03-11 7.69 7.78 7.66 7.77 25.2M
2021-03-10 7.82 7.85 7.68 7.68 26.4M
2021-03-09 7.96 8.01 7.73 7.79 39.8M
2021-03-08 8.12 8.15 7.97 7.97 31.9M
2021-03-05 7.89 8.12 7.88 8.07 46.2M
2021-03-04 8.01 8.04 7.91 7.92 22.9M
2021-03-03 7.90 8.05 7.90 8.05 24.3M
2021-03-02 8.03 8.07 7.91 7.95 22.1M
2021-03-01 8.09 8.09 7.98 8.04 21.2M
2021-02-26 7.99 8.07 7.96 7.99 27.1M
2021-02-25 8.08 8.14 8.02 8.08 26.5M
2021-02-24 8.05 8.17 7.99 8.07 30.1M
2021-02-23 8.08 8.18 8.01 8.06 28.6M
2021-02-22 8.14 8.33 8.11 8.12 52.0M
2021-02-19 7.94 8.16 7.94 8.15 32.0M
2021-02-18 8.01 8.07 7.94 7.96 35.1M
2021-02-10 7.80 7.95 7.79 7.89 35.1M
2021-02-09 7.63 7.87 7.56 7.84 36.5M
2021-02-08 7.60 7.70 7.55 7.63 26.7M
2021-02-05 7.72 7.79 7.54 7.56 27.3M
2021-02-04 7.98 8.00 7.63 7.71 40.9M
2021-02-03 8.08 8.15 7.98 7.99 24.2M
2021-02-02 8.06 8.13 8.02 8.10 23.6M
2021-02-01 8.07 8.12 7.98 8.09 22.5M
2021-01-29 8.09 8.12 7.97 8.07 37.4M
2021-01-28 8.00 8.12 7.95 8.06 29.2M
2021-01-27 8.11 8.17 8.04 8.09 25.5M
2021-01-26 8.33 8.40 8.06 8.09 45.9M
2021-01-25 8.36 8.48 8.30 8.36 34.8M
2021-01-22 8.60 8.61 8.35 8.37 59.8M
2021-01-21 8.59 8.78 8.52 8.65 62.7M
2021-01-20 8.56 8.63 8.51 8.55 43.9M
2021-01-19 8.55 8.69 8.49 8.59 45.6M
2021-01-18 8.52 8.65 8.48 8.58 34.4M
2021-01-15 8.51 8.71 8.50 8.53 39.5M
2021-01-14 8.68 8.73 8.51 8.52 55.2M
2021-01-13 8.90 8.97 8.67 8.72 77.8M
2021-01-12 8.56 8.98 8.45 8.95 93.8M
2021-01-11 8.88 8.92 8.57 8.59 63.0M
2021-01-08 8.87 8.98 8.81 8.84 53.8M
2021-01-07 8.88 8.97 8.64 8.91 73.6M
2021-01-06 8.99 9.09 8.80 8.88 59.6M
2021-01-05 8.93 9.09 8.80 9.04 95.4M
2021-01-04 9.03 9.10 8.83 8.98 87.1M