Hangzhou Gisway Information Technology Co Ltd (301390)

301390
🏛️ 중국 →
35.35
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 35.60 35.60 35.30 35.30 23.1K
09:35 35.30 35.30 34.89 34.98 50.6K
09:40 34.92 34.96 34.74 34.77 56.9K
09:45 34.83 34.85 34.65 34.75 47.8K
09:50 34.71 34.77 34.52 34.69 32.7K
09:55 34.52 34.67 34.52 34.55 17.0K
10:00 34.53 34.65 34.45 34.62 25.1K
10:05 34.62 34.62 34.45 34.45 19.4K
10:10 34.51 34.54 34.36 34.54 21.4K
10:15 34.51 34.53 34.13 34.13 50.8K
10:20 34.20 34.21 33.81 33.81 76.0K
10:25 33.80 33.91 33.75 33.81 50.9K
10:30 33.81 33.84 33.74 33.83 31.5K
10:35 33.83 33.83 33.53 33.56 59.6K
10:40 33.56 33.68 33.34 33.57 49.1K
10:45 33.57 33.75 33.55 33.69 28.8K
10:50 33.66 34.00 33.58 33.98 39.6K
10:55 33.97 34.15 33.82 34.12 30.9K
11:00 34.11 34.18 33.84 34.02 19.3K
11:05 34.00 34.10 33.97 33.98 13.4K
11:10 34.03 34.29 34.03 34.05 15.0K
11:15 34.05 34.32 34.00 34.32 21.1K
11:20 34.32 34.32 34.09 34.17 24.0K
11:25 34.12 34.12 34.04 34.10 13.0K
13:00 34.14 34.14 34.06 34.09 20.7K
13:05 34.06 34.31 34.06 34.31 17.8K
13:10 34.31 34.50 34.29 34.43 14.6K
13:15 34.42 34.48 34.37 34.44 13.9K
13:20 34.44 34.52 34.34 34.38 29.0K
13:25 34.42 34.58 34.41 34.58 14.7K
13:30 34.56 34.69 34.50 34.55 29.0K
13:35 34.52 34.55 34.45 34.46 3.4K
13:40 34.45 34.50 34.36 34.36 3.5K
13:45 34.42 34.50 34.36 34.44 12.4K
13:50 34.42 34.77 34.40 34.77 37.7K
13:55 34.77 34.77 34.54 34.64 12.9K
14:00 34.64 34.71 34.44 34.54 10.0K
14:05 34.55 34.57 34.45 34.46 6.6K
14:10 34.45 34.53 34.42 34.50 7.5K
14:15 34.52 34.67 34.52 34.67 16.0K
14:20 34.69 34.72 34.68 34.70 6.2K
14:25 34.70 34.90 34.70 34.90 21.4K
14:30 34.88 35.00 34.82 34.92 31.6K
14:35 34.92 34.99 34.84 34.84 17.1K
14:40 34.84 34.90 34.80 34.83 11.9K
14:45 34.83 35.06 34.82 35.05 25.5K
14:50 34.96 34.98 34.81 34.85 23.3K
14:55 34.81 35.03 34.76 34.92 18.6K
15:40 34.97 34.97 34.97 34.97 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-30 35.53 35.69 35.27 35.35 0.4M
2025-09-29 35.06 35.79 34.50 35.39 0.7M
2025-09-26 35.12 35.63 34.62 35.07 0.7M
2025-09-25 35.40 35.97 34.82 35.12 0.6M
2025-09-24 34.83 35.70 34.32 35.38 0.8M
2025-09-23 35.60 35.60 33.34 34.97 1.2M
2025-09-22 35.66 35.91 35.18 35.63 0.6M
2025-09-19 36.15 36.40 35.41 35.92 0.9M
2025-09-18 36.90 37.19 35.78 36.23 1.1M
2025-09-17 36.93 37.74 36.85 37.05 0.8M
2025-09-16 36.64 37.24 36.30 37.13 1.1M
2025-09-15 36.64 36.83 36.41 36.54 0.6M
2025-09-12 37.35 37.35 36.65 36.83 0.8M
2025-09-11 36.52 37.08 36.24 37.00 0.7M
2025-09-10 36.50 36.94 36.34 36.66 0.5M
2025-09-09 37.06 37.30 36.40 36.63 0.8M
2025-09-08 36.00 37.11 35.80 37.06 0.9M
2025-09-05 35.35 36.16 35.27 36.05 0.8M
2025-09-04 35.08 36.14 35.03 35.37 1.3M
2025-09-03 36.08 36.36 34.83 35.03 0.9M
2025-09-02 36.68 36.83 34.98 36.08 1.7M
2025-09-01 36.62 37.59 36.62 36.84 1.0M
2025-08-29 36.92 37.24 36.38 36.56 1.0M
2025-08-28 37.87 38.47 35.65 36.91 1.8M
2025-08-27 39.03 39.42 37.41 37.53 1.7M
2025-08-26 38.70 39.71 38.58 39.05 1.5M
2025-08-25 39.03 39.03 38.24 38.55 1.2M
2025-08-22 38.98 39.18 38.55 38.73 1.1M
2025-08-21 38.91 39.40 38.76 39.00 1.0M
2025-08-20 38.99 39.13 38.45 38.91 1.0M
2025-08-19 38.80 39.23 38.45 38.97 1.3M
2025-08-18 38.43 38.60 38.08 38.43 1.0M
2025-08-15 37.80 38.24 37.75 38.04 0.9M
2025-08-14 38.97 39.19 37.78 37.80 1.1M
2025-08-13 39.15 39.55 38.59 38.78 1.1M
2025-08-12 39.78 39.78 38.89 39.12 1.1M
2025-08-11 39.20 39.47 38.77 39.34 1.4M
2025-08-08 38.79 39.29 38.29 38.90 1.4M
2025-08-07 39.19 40.00 38.78 38.79 2.4M
2025-08-06 38.50 39.21 38.26 38.76 1.4M
2025-08-05 38.28 38.54 38.00 38.38 1.2M
2025-08-04 37.38 38.06 37.31 38.00 1.0M
2025-08-01 37.12 37.76 36.80 37.56 1.1M
2025-07-31 37.41 37.74 36.76 36.99 1.0M
2025-07-30 37.98 37.98 37.10 37.54 0.9M
2025-07-29 37.99 38.38 37.51 37.81 0.9M
2025-07-28 37.98 38.21 37.65 38.10 1.4M
2025-07-25 37.75 37.78 37.19 37.65 1.0M
2025-07-24 37.37 37.85 37.33 37.62 1.2M
2025-07-23 38.71 38.86 37.55 37.55 1.8M
2025-07-22 38.80 38.93 37.83 38.65 2.4M
2025-07-21 37.42 38.80 37.38 38.43 3.0M
2025-07-18 36.77 36.96 36.51 36.92 0.9M
2025-07-17 37.05 37.10 36.58 36.89 0.8M
2025-07-16 36.55 37.06 36.40 36.77 0.9M
2025-07-15 36.91 37.19 36.16 36.55 1.4M
2025-07-14 36.82 37.29 36.77 37.13 1.2M
2025-07-11 37.32 37.40 36.33 36.77 1.6M
2025-07-10 37.70 38.00 36.84 37.26 2.2M
2025-07-09 37.94 39.39 37.45 38.02 3.0M
2025-07-08 38.18 38.58 37.52 37.74 3.5M
2025-07-07 35.86 38.23 35.72 38.03 4.9M
2025-07-04 36.08 36.82 35.64 36.23 4.2M
2025-07-03 37.32 41.00 37.08 37.26 6.0M
2025-07-02 35.81 36.33 35.51 36.10 1.2M
2025-07-01 36.14 36.28 35.75 36.00 1.0M
2025-06-30 37.00 37.00 35.81 36.12 1.5M
2025-06-27 35.27 36.06 35.27 36.03 1.2M
2025-06-26 35.48 35.48 35.05 35.27 0.6M
2025-06-25 35.31 35.48 34.91 35.38 0.8M
2025-06-24 34.95 35.32 34.66 35.20 0.8M
2025-06-23 34.00 34.79 33.83 34.66 0.6M
2025-06-20 34.33 34.97 34.04 34.22 0.6M
2025-06-19 35.25 35.28 34.18 34.41 0.7M
2025-06-18 35.08 35.20 34.68 34.96 0.6M
2025-06-17 35.22 35.67 34.80 35.08 0.8M
2025-06-16 34.78 35.50 34.78 35.20 0.8M
2025-06-13 35.14 35.45 34.68 35.08 0.9M
2025-06-12 35.40 35.50 34.96 35.43 0.9M
2025-06-11 35.86 35.97 35.01 35.45 1.0M
2025-06-10 34.78 35.97 34.59 35.20 1.6M
2025-06-09 34.59 35.09 34.34 34.91 1.1M
2025-06-06 34.35 35.20 34.19 34.64 1.3M
2025-06-05 34.28 35.39 33.87 34.51 2.1M
2025-06-04 33.73 34.00 33.33 33.73 0.7M
2025-06-03 33.29 33.73 33.25 33.45 0.5M
2025-05-30 33.83 33.83 33.10 33.28 0.5M
2025-05-29 33.05 34.00 33.05 33.83 0.7M
2025-05-28 33.50 33.97 33.01 33.15 0.5M
2025-05-27 33.62 33.89 33.30 33.60 0.5M
2025-05-26 33.33 33.78 32.80 33.62 0.5M
2025-05-23 33.16 33.79 32.77 32.85 0.8M
2025-05-22 33.90 34.42 33.11 33.27 0.7M
2025-05-21 34.40 34.46 33.96 34.10 0.4M
2025-05-20 34.04 34.50 33.86 34.40 0.6M
2025-05-19 34.08 34.23 33.53 33.99 0.5M
2025-05-16 33.90 34.18 33.80 33.87 0.5M
2025-05-15 33.74 34.13 33.16 33.85 0.6M
2025-05-14 34.00 34.34 33.62 33.73 0.7M
2025-05-13 34.82 34.82 33.91 34.00 0.7M
2025-05-12 34.14 34.75 34.00 34.22 0.6M
2025-05-09 34.18 34.33 33.74 33.99 0.5M
2025-05-08 33.71 34.30 33.47 34.18 0.6M
2025-05-07 33.90 34.30 33.43 33.71 0.7M
2025-05-06 32.72 33.65 32.72 33.57 0.9M
2025-04-30 32.45 32.80 32.31 32.58 0.7M
2025-04-29 31.60 32.40 31.47 32.31 0.9M
2025-04-28 31.98 32.11 31.60 31.60 0.8M
2025-04-25 31.62 32.28 31.56 31.97 1.5M
2025-04-24 33.80 33.80 32.55 32.94 0.8M
2025-04-23 33.32 33.69 33.20 33.55 0.6M
2025-04-22 33.11 33.39 32.81 33.14 0.5M
2025-04-21 32.59 33.16 32.12 33.11 0.6M
2025-04-18 32.66 32.95 32.12 32.61 0.7M
2025-04-17 32.06 32.90 32.05 32.65 0.7M
2025-04-16 32.80 32.84 31.60 32.20 0.9M
2025-04-15 32.88 32.99 32.36 32.81 0.5M
2025-04-14 33.50 33.76 32.49 32.69 0.8M
2025-04-11 32.04 32.89 32.04 32.46 0.7M
2025-04-10 31.98 33.30 31.98 32.51 1.4M
2025-04-09 30.01 31.69 28.50 31.49 1.5M
2025-04-08 30.17 31.75 29.93 30.66 1.2M
2025-04-07 32.64 33.43 30.00 30.03 2.0M
2025-04-03 35.35 35.87 34.75 35.43 1.1M
2025-04-02 34.81 36.35 34.50 35.65 1.5M
2025-04-01 34.72 35.60 34.49 34.76 1.1M
2025-03-31 34.42 34.84 33.60 34.55 1.0M
2025-03-28 36.65 37.15 34.34 34.47 2.1M
2025-03-27 37.89 37.89 36.28 36.40 2.2M
2025-03-26 37.85 38.27 37.15 38.09 3.3M
2025-03-25 36.20 38.23 36.03 38.23 4.0M
2025-03-24 37.05 37.88 35.47 36.62 3.7M
2025-03-21 36.30 38.10 35.48 37.05 4.0M
2025-03-20 36.00 36.74 35.62 36.39 2.3M
2025-03-19 36.38 37.60 35.80 36.33 3.6M
2025-03-18 35.63 35.91 35.45 35.84 1.2M
2025-03-17 36.35 36.67 35.32 35.46 1.7M
2025-03-14 36.16 36.32 35.52 36.15 1.3M
2025-03-13 36.42 36.80 35.50 36.32 1.5M
2025-03-12 35.78 36.99 35.56 36.53 2.3M
2025-03-11 35.01 35.50 34.92 35.50 0.9M
2025-03-10 36.27 36.35 35.33 35.61 1.3M
2025-03-07 36.06 36.63 35.73 35.88 2.1M
2025-03-06 36.20 37.50 35.86 36.58 3.9M
2025-03-05 36.69 38.59 35.43 36.23 4.1M
2025-03-04 33.51 36.27 33.51 36.10 2.9M
2025-03-03 33.81 34.35 33.40 33.66 1.1M
2025-02-28 34.70 34.94 33.60 33.70 1.4M
2025-02-27 35.35 35.35 34.21 34.96 2.0M
2025-02-26 35.80 36.68 34.85 35.13 1.8M
2025-02-25 35.00 35.71 34.86 35.15 1.7M
2025-02-24 36.28 36.43 35.28 35.82 2.8M
2025-02-21 36.68 37.68 35.71 36.46 4.7M
2025-02-20 35.02 35.20 34.30 34.59 1.8M
2025-02-19 34.86 35.25 34.70 35.22 1.8M
2025-02-18 35.50 36.20 34.77 34.94 2.4M
2025-02-17 35.63 37.44 35.50 36.21 3.5M
2025-02-14 35.01 35.75 34.26 35.19 3.1M
2025-02-13 35.98 36.97 35.38 35.42 3.3M
2025-02-12 35.02 37.45 34.81 35.20 3.4M
2025-02-11 33.69 34.77 33.24 34.45 1.9M
2025-02-10 33.10 33.74 32.90 33.70 1.3M
2025-02-07 32.65 33.37 32.53 32.89 1.5M
2025-02-06 32.09 32.81 31.71 32.68 1.4M
2025-02-05 31.58 32.18 31.38 32.05 1.1M
2025-01-27 31.92 32.39 31.10 31.10 1.1M
2025-01-24 31.31 31.90 31.28 31.87 1.0M
2025-01-23 32.05 32.45 31.42 31.42 1.3M
2025-01-22 31.15 31.99 30.89 31.56 1.2M
2025-01-21 31.76 31.88 30.95 31.28 0.9M
2025-01-20 30.84 31.59 30.60 31.39 1.3M
2025-01-17 30.55 30.96 30.21 30.53 0.8M
2025-01-16 30.88 31.33 30.32 30.85 1.0M
2025-01-15 31.46 31.46 30.70 30.86 1.1M
2025-01-14 29.91 31.31 29.88 31.27 1.5M
2025-01-13 29.31 29.97 28.41 29.57 1.0M
2025-01-10 31.50 31.66 29.66 29.75 1.8M
2025-01-09 31.66 32.08 31.22 31.49 1.2M
2025-01-08 31.51 32.18 30.66 31.65 1.8M
2025-01-07 30.84 32.00 30.40 32.00 1.8M
2025-01-06 30.85 31.32 29.29 30.29 1.4M
2025-01-03 33.66 33.95 30.80 30.97 2.2M
2025-01-02 33.53 34.86 32.56 33.50 2.1M