China High-Speed Railway Technology (000008)

000008
🏛️ 중국 →
2.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 2.81 2.83 2.80 2.82 2,798.2K
09:35 2.82 2.83 2.81 2.83 774.3K
09:40 2.82 2.84 2.82 2.83 1,687.6K
09:45 2.83 2.84 2.82 2.84 2,523.2K
09:50 2.84 2.86 2.83 2.85 4,590.7K
09:55 2.85 2.87 2.84 2.86 4,528.2K
10:00 2.87 3.01 2.87 2.93 32,291.8K
10:05 2.93 2.96 2.91 2.91 12,463.8K
10:10 2.91 2.94 2.91 2.92 7,220.7K
10:15 2.93 2.93 2.91 2.91 2,471.4K
10:20 2.91 2.93 2.91 2.91 3,024.8K
10:25 2.92 2.92 2.91 2.91 1,250.1K
10:30 2.91 2.94 2.90 2.93 6,993.1K
10:35 2.93 2.93 2.92 2.93 980.4K
10:40 2.93 2.93 2.91 2.92 737.2K
10:45 2.91 2.92 2.91 2.91 550.0K
10:50 2.92 2.92 2.90 2.90 2,489.5K
10:55 2.90 2.92 2.90 2.91 581.0K
11:00 2.91 2.92 2.90 2.91 727.0K
11:05 2.91 2.91 2.90 2.91 312.9K
11:10 2.91 2.91 2.90 2.91 374.5K
11:15 2.91 2.91 2.90 2.90 513.2K
11:20 2.90 2.91 2.90 2.91 154.4K
11:25 2.91 2.91 2.90 2.91 956.9K
11:30 2.91 2.91 2.91 2.91 16.2K
13:00 2.90 2.91 2.90 2.90 1,307.0K
13:05 2.90 2.91 2.90 2.90 685.2K
13:10 2.91 2.91 2.90 2.91 602.7K
13:15 2.91 2.91 2.90 2.91 729.6K
13:20 2.90 2.91 2.90 2.90 465.6K
13:25 2.90 2.91 2.90 2.91 293.7K
13:30 2.90 2.91 2.90 2.90 311.2K
13:35 2.90 2.90 2.89 2.89 3,208.9K
13:40 2.90 2.90 2.89 2.89 1,719.5K
13:45 2.90 2.90 2.89 2.90 435.5K
13:50 2.89 2.92 2.89 2.91 4,269.1K
13:55 2.91 2.91 2.90 2.90 515.0K
14:00 2.90 2.90 2.89 2.90 722.4K
14:05 2.90 2.90 2.89 2.89 439.2K
14:10 2.90 2.90 2.89 2.89 763.2K
14:15 2.89 2.90 2.89 2.89 171.1K
14:20 2.89 2.91 2.89 2.90 1,549.1K
14:25 2.89 2.90 2.89 2.89 394.3K
14:30 2.90 2.90 2.89 2.90 805.2K
14:35 2.89 2.90 2.89 2.90 2,399.5K
14:40 2.90 2.90 2.89 2.90 1,184.7K
14:45 2.89 2.90 2.89 2.89 1,091.9K
14:50 2.90 2.91 2.89 2.90 4,755.7K
14:55 2.90 2.91 2.90 2.91 1,138.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 2.81 3.03 2.80 2.90 122.5M
2025-09-25 2.85 2.86 2.81 2.82 41.2M
2025-09-24 2.82 2.86 2.79 2.85 47.0M
2025-09-23 2.85 2.86 2.77 2.82 75.1M
2025-09-22 2.89 2.90 2.84 2.86 41.6M
2025-09-19 2.94 2.96 2.88 2.89 65.9M
2025-09-18 2.99 3.02 2.92 2.96 97.0M
2025-09-17 3.01 3.02 2.96 3.00 87.1M
2025-09-16 2.94 3.00 2.92 3.00 127.5M
2025-09-15 2.89 2.93 2.88 2.92 79.4M
2025-09-12 2.84 2.89 2.83 2.87 63.2M
2025-09-11 2.84 2.84 2.80 2.84 39.2M
2025-09-10 2.82 2.84 2.81 2.84 30.9M
2025-09-09 2.82 2.83 2.80 2.82 36.2M
2025-09-08 2.82 2.84 2.81 2.83 36.1M
2025-09-05 2.79 2.82 2.76 2.82 47.9M
2025-09-04 2.78 2.81 2.77 2.79 52.0M
2025-09-03 2.87 2.88 2.78 2.78 62.0M
2025-09-02 2.88 2.91 2.84 2.87 61.7M
2025-09-01 2.86 2.89 2.84 2.88 42.1M
2025-08-29 2.87 2.90 2.84 2.86 47.9M
2025-08-28 2.89 2.90 2.80 2.88 75.4M
2025-08-27 2.97 2.97 2.87 2.87 85.3M
2025-08-26 2.99 2.99 2.95 2.97 55.3M
2025-08-25 2.99 3.02 2.96 2.99 91.2M
2025-08-22 2.97 3.00 2.94 2.98 109.6M
2025-08-21 2.92 3.20 2.90 3.00 198.9M
2025-08-20 2.92 2.95 2.89 2.93 84.3M
2025-08-19 2.88 2.90 2.87 2.90 46.7M
2025-08-18 2.86 2.91 2.85 2.88 60.3M
2025-08-15 2.85 2.87 2.84 2.86 55.8M
2025-08-14 2.91 2.92 2.85 2.85 72.1M
2025-08-13 2.91 2.94 2.89 2.91 60.2M
2025-08-12 2.92 2.94 2.88 2.91 72.8M
2025-08-11 2.89 2.95 2.89 2.93 144.5M
2025-08-08 2.79 2.92 2.77 2.89 153.0M
2025-08-07 2.80 2.81 2.78 2.79 25.0M
2025-08-06 2.79 2.81 2.78 2.81 34.0M
2025-08-05 2.78 2.80 2.77 2.80 30.7M
2025-08-04 2.75 2.78 2.73 2.78 32.0M
2025-08-01 2.77 2.79 2.75 2.76 39.0M
2025-07-31 2.83 2.84 2.76 2.77 60.8M
2025-07-30 2.83 2.84 2.81 2.84 43.0M
2025-07-29 2.83 2.84 2.80 2.83 36.8M
2025-07-28 2.85 2.86 2.81 2.83 46.8M
2025-07-25 2.90 2.91 2.85 2.85 51.6M
2025-07-24 2.88 2.90 2.86 2.90 52.9M
2025-07-23 2.89 2.91 2.86 2.88 64.0M
2025-07-22 2.87 2.91 2.85 2.89 101.9M
2025-07-21 2.79 2.91 2.79 2.86 110.0M
2025-07-18 2.79 2.80 2.77 2.79 30.7M
2025-07-17 2.79 2.80 2.77 2.79 33.0M
2025-07-16 2.79 2.81 2.77 2.78 44.3M
2025-07-15 2.86 2.87 2.78 2.79 73.5M
2025-07-14 2.86 2.91 2.85 2.87 76.1M
2025-07-11 2.86 2.87 2.83 2.86 43.6M
2025-07-10 2.84 2.87 2.83 2.86 65.5M
2025-07-09 2.85 2.87 2.83 2.85 69.7M
2025-07-08 2.84 2.89 2.81 2.85 65.9M
2025-07-07 2.78 2.84 2.77 2.84 61.2M
2025-07-04 2.80 2.82 2.78 2.78 41.8M
2025-07-03 2.79 2.82 2.78 2.80 57.5M
2025-07-02 2.78 2.81 2.76 2.78 41.7M
2025-07-01 2.79 2.79 2.76 2.78 34.6M
2025-06-30 2.78 2.80 2.77 2.79 32.5M
2025-06-27 2.77 2.81 2.77 2.78 32.4M
2025-06-26 2.79 2.82 2.77 2.78 47.5M
2025-06-25 2.75 2.80 2.75 2.80 50.4M
2025-06-24 2.72 2.78 2.72 2.76 39.1M
2025-06-23 2.69 2.73 2.67 2.73 28.3M
2025-06-20 2.72 2.76 2.70 2.71 28.8M
2025-06-19 2.76 2.77 2.70 2.71 45.2M
2025-06-18 2.79 2.79 2.76 2.77 34.9M
2025-06-17 2.76 2.83 2.75 2.82 48.6M
2025-06-16 2.75 2.77 2.75 2.77 26.3M
2025-06-13 2.80 2.81 2.76 2.76 41.7M
2025-06-12 2.82 2.83 2.79 2.80 38.8M
2025-06-11 2.82 2.85 2.81 2.83 41.9M
2025-06-10 2.85 2.86 2.79 2.83 67.1M
2025-06-09 2.86 2.87 2.82 2.85 42.8M
2025-06-06 2.82 2.87 2.82 2.85 68.6M
2025-06-05 2.81 2.85 2.78 2.83 56.4M
2025-06-04 2.79 2.81 2.79 2.81 31.9M
2025-06-03 2.79 2.81 2.77 2.80 31.5M
2025-05-30 2.84 2.84 2.78 2.80 51.1M
2025-05-29 2.80 2.86 2.79 2.84 66.9M
2025-05-28 2.77 2.86 2.76 2.82 90.0M
2025-05-27 2.78 2.78 2.75 2.77 34.3M
2025-05-26 2.75 2.78 2.74 2.78 39.2M
2025-05-23 2.81 2.84 2.75 2.75 69.6M
2025-05-22 2.83 2.87 2.81 2.81 69.7M
2025-05-21 2.84 2.88 2.82 2.85 65.5M
2025-05-20 2.86 2.88 2.84 2.85 60.1M
2025-05-19 2.82 2.87 2.81 2.86 62.0M
2025-05-16 2.81 2.86 2.81 2.83 61.7M
2025-05-15 2.86 2.87 2.82 2.82 76.9M
2025-05-14 2.90 2.91 2.84 2.87 115.1M
2025-05-13 2.93 2.96 2.86 2.89 233.5M
2025-05-12 2.78 3.03 2.76 3.00 360.8M
2025-05-09 2.80 2.81 2.74 2.75 57.7M
2025-05-08 2.77 2.83 2.75 2.81 84.5M
2025-05-07 2.75 2.77 2.72 2.76 67.0M
2025-05-06 2.71 2.74 2.70 2.74 49.1M
2025-04-30 2.67 2.72 2.67 2.69 45.8M
2025-04-29 2.66 2.68 2.64 2.66 34.6M
2025-04-28 2.69 2.70 2.65 2.66 43.7M
2025-04-25 2.69 2.71 2.67 2.69 40.0M
2025-04-24 2.72 2.75 2.67 2.69 72.5M
2025-04-23 2.74 2.75 2.71 2.73 59.8M
2025-04-22 2.75 2.78 2.71 2.73 59.8M
2025-04-21 2.69 2.75 2.68 2.74 71.1M
2025-04-18 2.77 2.78 2.68 2.69 116.0M
2025-04-17 2.80 2.85 2.76 2.78 95.5M
2025-04-16 2.87 2.96 2.80 2.82 129.1M
2025-04-15 3.03 3.04 2.88 2.91 199.6M
2025-04-14 2.99 3.20 2.93 3.08 271.6M
2025-04-11 2.99 3.26 2.92 2.97 342.6M
2025-04-10 2.81 3.18 2.76 3.06 400.6M
2025-04-09 2.68 2.95 2.68 2.89 267.7M
2025-04-08 2.57 2.78 2.55 2.75 228.2M
2025-04-07 2.66 2.72 2.53 2.53 164.8M
2025-04-03 2.53 2.81 2.52 2.81 143.2M
2025-04-02 2.57 2.59 2.54 2.55 24.8M
2025-04-01 2.56 2.60 2.56 2.57 25.6M
2025-03-31 2.58 2.58 2.52 2.56 36.2M
2025-03-28 2.64 2.64 2.58 2.58 40.7M
2025-03-27 2.67 2.68 2.62 2.65 36.7M
2025-03-26 2.66 2.70 2.64 2.69 38.4M
2025-03-25 2.65 2.68 2.63 2.66 39.7M
2025-03-24 2.76 2.77 2.61 2.65 89.6M
2025-03-21 2.81 2.86 2.76 2.77 69.7M
2025-03-20 2.78 2.84 2.77 2.82 57.7M
2025-03-19 2.81 2.81 2.76 2.79 42.9M
2025-03-18 2.83 2.84 2.78 2.81 46.2M
2025-03-17 2.79 2.86 2.79 2.83 65.2M
2025-03-14 2.76 2.82 2.73 2.80 55.7M
2025-03-13 2.84 2.85 2.74 2.77 68.8M
2025-03-12 2.80 2.87 2.79 2.84 80.4M
2025-03-11 2.76 2.81 2.73 2.81 49.6M
2025-03-10 2.77 2.81 2.76 2.79 42.6M
2025-03-07 2.81 2.82 2.75 2.77 61.4M
2025-03-06 2.80 2.84 2.79 2.82 62.6M
2025-03-05 2.79 2.84 2.75 2.81 58.4M
2025-03-04 2.75 2.82 2.73 2.79 49.8M
2025-03-03 2.76 2.81 2.73 2.76 66.4M
2025-02-28 2.90 2.90 2.76 2.78 87.3M
2025-02-27 2.98 3.02 2.87 2.92 95.6M
2025-02-26 2.90 2.99 2.90 2.97 119.9M
2025-02-25 2.89 2.93 2.85 2.90 71.0M
2025-02-24 2.91 2.98 2.88 2.92 113.4M
2025-02-21 2.87 2.92 2.85 2.91 134.7M
2025-02-20 3.00 3.05 2.87 2.90 247.0M
2025-02-19 2.69 2.96 2.68 2.96 167.4M
2025-02-18 2.78 2.79 2.67 2.69 67.6M
2025-02-17 2.72 2.82 2.70 2.79 101.0M
2025-02-14 2.74 2.75 2.68 2.70 55.8M
2025-02-13 2.76 2.80 2.74 2.75 56.9M
2025-02-12 2.75 2.78 2.72 2.77 61.5M
2025-02-11 2.80 2.82 2.72 2.75 61.4M
2025-02-10 2.73 2.78 2.71 2.78 99.6M
2025-02-07 2.66 2.76 2.65 2.71 107.8M
2025-02-06 2.58 2.73 2.58 2.67 102.4M
2025-02-05 2.55 2.59 2.53 2.58 56.6M
2025-01-27 2.58 2.61 2.52 2.52 46.1M
2025-01-24 2.57 2.58 2.52 2.57 45.4M
2025-01-23 2.59 2.66 2.56 2.56 58.6M
2025-01-22 2.61 2.61 2.55 2.56 40.5M
2025-01-21 2.67 2.68 2.60 2.61 51.6M
2025-01-20 2.68 2.70 2.62 2.66 58.5M
2025-01-17 2.70 2.71 2.66 2.69 46.3M
2025-01-16 2.71 2.77 2.68 2.72 69.1M
2025-01-15 2.74 2.75 2.68 2.70 67.7M
2025-01-14 2.62 2.76 2.62 2.76 108.8M
2025-01-13 2.65 2.69 2.57 2.62 78.7M
2025-01-10 2.64 2.86 2.58 2.71 153.4M
2025-01-09 2.62 2.68 2.59 2.65 66.8M
2025-01-08 2.64 2.65 2.53 2.64 87.4M
2025-01-07 2.60 2.66 2.59 2.66 71.1M
2025-01-06 2.61 2.71 2.55 2.58 90.8M
2025-01-03 2.84 2.85 2.63 2.65 117.8M
2025-01-02 2.95 2.98 2.81 2.84 109.6M