China High-Speed Railway Technology (000008)

000008
🏛️ 중국 →
2.88
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
2022-12-30 2.30 2.31 2.29 2.30 8.2M
2022-12-29 2.31 2.31 2.28 2.29 10.0M
2022-12-28 2.34 2.34 2.30 2.31 10.2M
2022-12-27 2.32 2.35 2.32 2.34 10.7M
2022-12-26 2.30 2.32 2.29 2.32 10.1M
2022-12-23 2.31 2.32 2.28 2.30 10.3M
2022-12-22 2.35 2.36 2.30 2.31 12.5M
2022-12-21 2.35 2.37 2.30 2.33 13.1M
2022-12-20 2.35 2.37 2.33 2.36 8.8M
2022-12-19 2.42 2.43 2.33 2.35 22.2M
2022-12-16 2.42 2.45 2.40 2.42 14.5M
2022-12-15 2.43 2.45 2.40 2.44 17.1M
2022-12-14 2.48 2.48 2.41 2.42 22.2M
2022-12-13 2.45 2.48 2.45 2.47 15.3M
2022-12-12 2.50 2.50 2.44 2.46 22.0M
2022-12-09 2.51 2.54 2.48 2.50 24.2M
2022-12-08 2.56 2.59 2.51 2.52 27.5M
2022-12-07 2.53 2.55 2.50 2.53 26.2M
2022-12-06 2.56 2.62 2.52 2.54 42.3M
2022-12-05 2.45 2.56 2.45 2.56 78.8M
2022-12-02 2.42 2.45 2.42 2.44 20.8M
2022-12-01 2.44 2.45 2.42 2.43 19.4M
2022-11-30 2.45 2.45 2.41 2.43 16.9M
2022-11-29 2.40 2.44 2.39 2.44 23.8M
2022-11-28 2.40 2.41 2.36 2.39 22.4M
2022-11-25 2.41 2.44 2.39 2.43 17.7M
2022-11-24 2.43 2.46 2.40 2.42 23.5M
2022-11-23 2.45 2.50 2.42 2.44 45.7M
2022-11-22 2.39 2.46 2.38 2.40 30.4M
2022-11-21 2.39 2.40 2.37 2.40 16.9M
2022-11-18 2.45 2.45 2.40 2.40 23.2M
2022-11-17 2.44 2.45 2.41 2.43 24.2M
2022-11-16 2.49 2.49 2.42 2.44 45.6M
2022-11-15 2.50 2.52 2.46 2.50 57.7M
2022-11-14 2.50 2.62 2.46 2.53 85.8M
2022-11-11 2.53 2.55 2.46 2.49 62.4M
2022-11-10 2.45 2.50 2.42 2.50 55.6M
2022-11-09 2.43 2.49 2.42 2.43 38.0M
2022-11-08 2.44 2.52 2.41 2.43 65.0M
2022-11-07 2.36 2.44 2.36 2.42 43.4M
2022-11-04 2.36 2.38 2.34 2.37 33.9M
2022-11-03 2.31 2.41 2.30 2.38 41.5M
2022-11-02 2.29 2.35 2.27 2.32 22.3M
2022-11-01 2.25 2.29 2.24 2.29 18.7M
2022-10-31 2.25 2.28 2.22 2.25 22.9M
2022-10-28 2.37 2.37 2.26 2.27 40.2M
2022-10-27 2.48 2.48 2.38 2.39 45.8M
2022-10-26 2.45 2.51 2.41 2.48 59.2M
2022-10-25 2.37 2.49 2.34 2.45 57.5M
2022-10-24 2.39 2.46 2.36 2.37 35.6M
2022-10-21 2.34 2.46 2.31 2.40 54.3M
2022-10-20 2.34 2.37 2.30 2.32 20.6M
2022-10-19 2.37 2.40 2.32 2.33 39.8M
2022-10-18 2.29 2.52 2.27 2.40 64.7M
2022-10-17 2.27 2.29 2.25 2.29 12.0M
2022-10-14 2.25 2.27 2.24 2.27 13.2M
2022-10-13 2.21 2.25 2.20 2.24 11.7M
2022-10-12 2.18 2.22 2.17 2.22 10.2M
2022-10-11 2.18 2.19 2.13 2.18 10.2M
2022-10-10 2.20 2.22 2.16 2.17 12.1M
2022-09-30 2.19 2.21 2.16 2.20 11.5M
2022-09-29 2.25 2.26 2.17 2.19 17.0M
2022-09-28 2.28 2.29 2.24 2.24 14.8M
2022-09-27 2.24 2.31 2.24 2.28 15.8M
2022-09-26 2.27 2.28 2.22 2.22 18.8M
2022-09-23 2.30 2.32 2.26 2.28 13.1M
2022-09-22 2.34 2.34 2.30 2.30 12.1M
2022-09-21 2.31 2.35 2.28 2.34 18.3M
2022-09-20 2.30 2.33 2.29 2.33 13.7M
2022-09-19 2.34 2.35 2.27 2.28 18.2M
2022-09-16 2.41 2.41 2.33 2.33 24.0M
2022-09-15 2.44 2.45 2.37 2.40 22.2M
2022-09-14 2.44 2.47 2.41 2.43 19.9M
2022-09-13 2.49 2.50 2.45 2.46 15.7M
2022-09-09 2.49 2.50 2.47 2.49 16.2M
2022-09-08 2.48 2.50 2.46 2.48 22.2M
2022-09-07 2.48 2.48 2.45 2.47 16.6M
2022-09-06 2.46 2.50 2.44 2.48 19.6M
2022-09-05 2.41 2.48 2.40 2.46 27.5M
2022-09-02 2.39 2.42 2.38 2.40 10.3M
2022-09-01 2.40 2.43 2.38 2.38 17.2M
2022-08-31 2.43 2.45 2.40 2.41 20.2M
2022-08-30 2.44 2.50 2.43 2.44 19.5M
2022-08-29 2.39 2.43 2.38 2.42 11.3M
2022-08-26 2.46 2.47 2.41 2.41 17.7M
2022-08-25 2.43 2.45 2.41 2.45 18.7M
2022-08-24 2.49 2.50 2.42 2.43 25.2M
2022-08-23 2.47 2.50 2.47 2.49 13.3M
2022-08-22 2.47 2.50 2.45 2.48 15.0M
2022-08-19 2.46 2.50 2.46 2.48 16.3M
2022-08-18 2.49 2.51 2.46 2.47 17.6M
2022-08-17 2.46 2.50 2.45 2.50 26.5M
2022-08-16 2.45 2.46 2.43 2.45 13.4M
2022-08-15 2.43 2.46 2.41 2.45 18.2M
2022-08-12 2.42 2.44 2.41 2.44 14.7M
2022-08-11 2.40 2.43 2.39 2.42 19.3M
2022-08-10 2.38 2.41 2.37 2.40 12.6M
2022-08-09 2.42 2.42 2.38 2.38 14.3M
2022-08-08 2.42 2.43 2.39 2.41 12.2M
2022-08-05 2.41 2.43 2.37 2.42 16.3M
2022-08-04 2.35 2.42 2.35 2.41 21.5M
2022-08-03 2.40 2.44 2.33 2.34 28.2M
2022-08-02 2.49 2.50 2.38 2.40 39.9M
2022-08-01 2.51 2.57 2.50 2.51 24.6M
2022-07-29 2.56 2.57 2.51 2.52 22.5M
2022-07-28 2.55 2.62 2.54 2.55 31.7M
2022-07-27 2.52 2.58 2.51 2.53 31.5M
2022-07-26 2.49 2.67 2.49 2.56 57.5M
2022-07-25 2.51 2.54 2.48 2.49 17.6M
2022-07-22 2.48 2.52 2.47 2.51 20.5M
2022-07-21 2.51 2.54 2.49 2.49 17.9M
2022-07-20 2.47 2.52 2.46 2.51 19.2M
2022-07-19 2.47 2.48 2.44 2.47 16.8M
2022-07-18 2.38 2.47 2.37 2.45 23.3M
2022-07-15 2.48 2.48 2.38 2.38 33.6M
2022-07-14 2.55 2.55 2.48 2.49 26.8M
2022-07-13 2.47 2.55 2.45 2.54 40.1M
2022-07-12 2.46 2.50 2.45 2.47 21.4M
2022-07-11 2.45 2.46 2.42 2.46 15.8M
2022-07-08 2.45 2.49 2.42 2.46 25.1M
2022-07-07 2.40 2.44 2.40 2.43 11.3M
2022-07-06 2.45 2.46 2.40 2.41 23.6M
2022-07-05 2.47 2.49 2.43 2.46 22.7M
2022-07-04 2.48 2.49 2.46 2.47 15.7M
2022-07-01 2.47 2.50 2.47 2.48 20.0M
2022-06-30 2.51 2.52 2.48 2.50 22.8M
2022-06-29 2.54 2.56 2.50 2.50 31.9M
2022-06-28 2.50 2.58 2.48 2.56 42.8M
2022-06-27 2.49 2.53 2.48 2.49 17.2M
2022-06-24 2.50 2.51 2.48 2.49 22.1M
2022-06-23 2.45 2.52 2.44 2.51 30.5M
2022-06-22 2.49 2.50 2.45 2.45 19.7M
2022-06-21 2.53 2.53 2.46 2.48 22.5M
2022-06-20 2.50 2.54 2.48 2.52 21.9M
2022-06-17 2.52 2.52 2.48 2.50 29.2M
2022-06-16 2.52 2.55 2.49 2.54 36.0M
2022-06-15 2.51 2.58 2.50 2.52 52.7M
2022-06-14 2.48 2.52 2.43 2.52 36.9M
2022-06-13 2.51 2.53 2.47 2.51 33.6M
2022-06-10 2.50 2.55 2.48 2.53 41.1M
2022-06-09 2.55 2.57 2.48 2.50 45.5M
2022-06-08 2.59 2.60 2.51 2.56 62.8M
2022-06-07 2.63 2.64 2.56 2.60 70.1M
2022-06-06 2.65 2.68 2.60 2.63 102.4M
2022-06-02 2.63 2.87 2.59 2.69 161.2M
2022-06-01 2.82 2.85 2.67 2.67 204.9M
2022-05-31 2.58 2.82 2.52 2.82 220.7M
2022-05-30 2.53 2.68 2.44 2.56 114.0M
2022-05-27 2.40 2.47 2.38 2.44 49.2M
2022-05-26 2.37 2.42 2.33 2.39 36.2M
2022-05-25 2.33 2.36 2.30 2.35 37.4M
2022-05-24 2.44 2.45 2.32 2.32 57.6M
2022-05-23 2.39 2.45 2.36 2.43 51.4M
2022-05-20 2.31 2.47 2.30 2.40 69.6M
2022-05-19 2.25 2.32 2.23 2.31 31.6M
2022-05-18 2.27 2.33 2.25 2.28 27.1M
2022-05-17 2.28 2.29 2.25 2.26 18.3M
2022-05-16 2.28 2.32 2.26 2.29 20.5M
2022-05-13 2.28 2.29 2.25 2.28 18.6M
2022-05-12 2.27 2.32 2.25 2.28 23.4M
2022-05-11 2.30 2.35 2.28 2.28 36.5M
2022-05-10 2.23 2.35 2.22 2.32 33.2M
2022-05-09 2.21 2.27 2.20 2.25 16.4M
2022-05-06 2.22 2.23 2.19 2.21 17.6M
2022-05-05 2.22 2.30 2.21 2.26 24.3M
2022-04-29 2.14 2.24 2.14 2.23 27.8M
2022-04-28 2.20 2.22 2.13 2.16 26.5M
2022-04-27 2.11 2.22 2.09 2.20 31.7M
2022-04-26 2.20 2.24 2.13 2.14 29.6M
2022-04-25 2.34 2.34 2.20 2.20 44.2M
2022-04-22 2.37 2.40 2.25 2.36 45.0M
2022-04-21 2.51 2.52 2.38 2.39 91.4M
2022-04-20 2.41 2.65 2.41 2.60 131.2M
2022-04-19 2.43 2.44 2.40 2.41 18.9M
2022-04-18 2.46 2.47 2.41 2.42 17.8M
2022-04-15 2.49 2.49 2.42 2.45 28.2M
2022-04-14 2.46 2.50 2.46 2.48 20.0M
2022-04-13 2.54 2.54 2.47 2.47 28.1M
2022-04-12 2.51 2.56 2.45 2.55 36.6M
2022-04-11 2.58 2.64 2.51 2.53 43.1M
2022-04-08 2.54 2.62 2.54 2.59 43.2M
2022-04-07 2.60 2.64 2.53 2.54 35.0M
2022-04-06 2.54 2.61 2.53 2.61 44.1M
2022-04-01 2.53 2.56 2.51 2.55 26.2M
2022-03-31 2.57 2.58 2.52 2.54 40.1M
2022-03-30 2.55 2.63 2.51 2.60 44.4M
2022-03-29 2.59 2.61 2.52 2.52 38.5M
2022-03-28 2.56 2.62 2.50 2.58 41.3M
2022-03-25 2.61 2.62 2.55 2.58 47.5M
2022-03-24 2.65 2.72 2.59 2.60 79.5M
2022-03-23 2.80 2.86 2.66 2.67 138.7M
2022-03-22 2.74 2.79 2.74 2.79 46.2M
2022-03-21 2.51 2.55 2.48 2.54 34.1M
2022-03-18 2.44 2.52 2.43 2.49 36.2M
2022-03-17 2.45 2.50 2.44 2.46 37.2M
2022-03-16 2.41 2.45 2.33 2.44 41.7M
2022-03-15 2.52 2.53 2.36 2.37 45.2M
2022-03-14 2.60 2.61 2.52 2.53 37.2M
2022-03-11 2.56 2.62 2.52 2.61 31.9M
2022-03-10 2.64 2.65 2.60 2.61 35.0M
2022-03-09 2.64 2.67 2.47 2.59 50.7M
2022-03-08 2.70 2.71 2.59 2.64 52.7M
2022-03-07 2.71 2.76 2.66 2.72 40.3M
2022-03-04 2.75 2.77 2.70 2.71 42.6M
2022-03-03 2.78 2.83 2.75 2.76 53.1M
2022-03-02 2.75 2.80 2.72 2.77 44.3M
2022-03-01 2.72 2.77 2.70 2.77 45.8M
2022-02-28 2.78 2.82 2.70 2.72 57.3M
2022-02-25 2.88 2.91 2.78 2.80 70.2M
2022-02-24 2.95 2.99 2.82 2.85 144.3M
2022-02-23 2.95 3.06 2.91 2.99 142.6M
2022-02-22 2.87 3.17 2.80 3.06 227.0M
2022-02-21 2.94 3.10 2.83 2.88 195.5M
2022-02-18 2.59 2.88 2.56 2.88 99.2M
2022-02-17 2.55 2.65 2.53 2.62 67.3M
2022-02-16 2.53 2.56 2.52 2.54 33.3M
2022-02-15 2.53 2.57 2.49 2.53 38.3M
2022-02-14 2.54 2.57 2.50 2.52 37.2M
2022-02-11 2.66 2.66 2.54 2.55 50.1M
2022-02-10 2.67 2.70 2.63 2.65 42.9M
2022-02-09 2.64 2.69 2.59 2.67 50.8M
2022-02-08 2.53 2.66 2.51 2.63 66.6M
2022-02-07 2.45 2.55 2.44 2.51 42.3M
2022-01-28 2.52 2.56 2.47 2.55 32.5M
2022-01-27 2.56 2.58 2.50 2.52 32.5M
2022-01-26 2.56 2.61 2.53 2.59 40.1M
2022-01-25 2.65 2.69 2.52 2.52 55.7M
2022-01-24 2.63 2.70 2.60 2.67 43.0M
2022-01-21 2.72 2.73 2.60 2.64 64.0M
2022-01-20 2.86 2.86 2.72 2.74 71.2M
2022-01-19 2.77 2.88 2.70 2.86 97.9M
2022-01-18 2.73 2.79 2.68 2.76 62.6M
2022-01-17 2.75 2.82 2.72 2.75 48.3M
2022-01-14 2.70 2.79 2.68 2.76 63.6M
2022-01-13 2.75 2.82 2.71 2.71 60.2M
2022-01-12 2.76 2.79 2.73 2.78 52.6M
2022-01-11 2.84 2.85 2.74 2.76 86.0M
2022-01-10 2.88 2.93 2.79 2.85 72.8M
2022-01-07 2.94 2.94 2.85 2.86 103.0M
2022-01-06 2.85 3.02 2.81 2.98 141.8M
2022-01-05 2.90 2.95 2.81 2.85 118.2M
2022-01-04 2.96 3.02 2.85 2.95 179.9M