Merchant Express Class A (001965)

001965
🏛️ 중국 →
9.87
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
2023-12-29 9.71 9.81 9.61 9.77 15.7M
2023-12-28 9.96 9.97 9.73 9.77 14.6M
2023-12-27 9.88 9.99 9.87 9.98 11.9M
2023-12-26 9.84 9.96 9.83 9.92 10.3M
2023-12-25 9.88 9.89 9.75 9.84 5.9M
2023-12-22 9.94 9.99 9.85 9.91 9.0M
2023-12-21 9.86 9.98 9.76 9.92 15.1M
2023-12-20 9.78 10.01 9.78 9.92 17.2M
2023-12-19 9.78 9.84 9.74 9.82 5.8M
2023-12-18 9.74 9.85 9.72 9.82 8.5M
2023-12-15 9.88 9.91 9.74 9.74 7.5M
2023-12-14 9.90 9.94 9.79 9.91 8.0M
2023-12-13 9.87 9.93 9.80 9.89 10.9M
2023-12-12 9.98 9.99 9.76 9.88 18.9M
2023-12-11 9.95 10.11 9.78 10.11 16.4M
2023-12-08 9.77 10.00 9.73 9.95 14.1M
2023-12-07 9.80 9.85 9.75 9.80 5.9M
2023-12-06 9.83 9.84 9.62 9.80 11.4M
2023-12-05 9.93 10.01 9.82 9.87 10.5M
2023-12-04 9.74 9.92 9.70 9.91 12.0M
2023-12-01 9.86 9.88 9.67 9.70 7.2M
2023-11-30 9.86 9.90 9.76 9.85 7.8M
2023-11-29 9.84 9.95 9.78 9.83 7.3M
2023-11-28 9.78 9.89 9.71 9.84 9.0M
2023-11-27 9.68 9.80 9.60 9.76 7.5M
2023-11-24 9.65 9.72 9.59 9.65 5.2M
2023-11-23 9.60 9.68 9.54 9.66 8.3M
2023-11-22 9.50 9.65 9.46 9.57 7.1M
2023-11-21 9.34 9.59 9.32 9.51 10.5M
2023-11-20 9.27 9.47 9.22 9.35 14.6M
2023-11-17 9.20 9.29 9.19 9.26 5.8M
2023-11-16 9.06 9.28 9.06 9.25 10.7M
2023-11-15 9.17 9.20 9.03 9.10 9.5M
2023-11-14 9.31 9.31 9.07 9.15 8.2M
2023-11-13 9.38 9.38 9.04 9.27 10.9M
2023-11-10 9.27 9.50 9.21 9.34 8.4M
2023-11-09 9.18 9.32 9.11 9.29 8.4M
2023-11-08 9.16 9.25 9.10 9.18 8.0M
2023-11-07 9.02 9.22 9.00 9.18 8.4M
2023-11-06 9.21 9.25 8.94 9.03 14.3M
2023-11-03 9.40 9.42 9.22 9.25 9.0M
2023-11-02 9.24 9.50 9.20 9.39 11.7M
2023-11-01 9.32 9.36 9.20 9.27 4.7M
2023-10-31 9.30 9.37 9.19 9.33 7.4M
2023-10-30 9.55 9.66 9.29 9.32 10.7M
2023-10-27 9.60 9.80 9.55 9.56 5.0M
2023-10-26 9.30 9.68 9.26 9.60 8.8M
2023-10-25 9.43 9.46 9.18 9.34 10.2M
2023-10-24 9.35 9.50 9.15 9.45 10.0M
2023-10-23 9.25 9.44 9.20 9.30 8.8M
2023-10-20 9.49 9.50 9.20 9.28 7.3M
2023-10-19 9.67 9.72 9.32 9.43 9.4M
2023-10-18 9.80 9.82 9.66 9.69 4.0M
2023-10-17 9.67 9.86 9.63 9.83 9.9M
2023-10-16 9.51 9.71 9.48 9.69 6.6M
2023-10-13 9.55 9.56 9.46 9.52 5.0M
2023-10-12 9.50 9.67 9.50 9.59 8.4M
2023-10-11 9.55 9.62 9.48 9.49 5.2M
2023-10-10 9.67 9.79 9.53 9.55 5.9M
2023-10-09 9.65 9.80 9.45 9.68 7.0M
2023-09-28 9.60 9.72 9.50 9.65 6.5M
2023-09-27 9.79 9.80 9.58 9.59 6.3M
2023-09-26 9.89 9.96 9.72 9.78 7.3M
2023-09-25 9.68 9.93 9.65 9.89 10.3M
2023-09-22 9.79 9.83 9.65 9.68 7.5M
2023-09-21 9.79 9.84 9.73 9.78 5.1M
2023-09-20 9.80 9.85 9.72 9.81 4.6M
2023-09-19 9.78 9.90 9.73 9.84 10.3M
2023-09-18 9.86 10.03 9.69 9.79 15.3M
2023-09-15 10.16 10.16 9.85 9.89 13.1M
2023-09-14 10.10 10.22 9.95 10.16 16.6M
2023-09-13 10.03 10.29 9.95 10.27 9.6M
2023-09-12 10.01 10.10 9.93 10.03 5.0M
2023-09-11 9.97 10.00 9.88 9.98 3.9M
2023-09-08 9.97 10.05 9.88 9.96 6.3M
2023-09-07 9.79 10.08 9.72 9.96 8.4M
2023-09-06 9.92 9.92 9.72 9.79 5.5M
2023-09-05 9.83 9.95 9.75 9.89 7.5M
2023-09-04 9.82 9.90 9.65 9.84 11.1M
2023-09-01 9.70 9.85 9.61 9.85 8.4M
2023-08-31 9.33 9.78 9.30 9.71 16.5M
2023-08-30 9.28 9.42 9.26 9.35 10.2M
2023-08-29 9.39 9.43 9.20 9.28 12.6M
2023-08-28 9.80 9.97 9.30 9.39 16.4M
2023-08-25 9.44 9.63 9.36 9.54 11.9M
2023-08-24 9.62 9.73 9.35 9.40 11.9M
2023-08-23 9.63 9.74 9.51 9.63 10.5M
2023-08-22 9.65 9.73 9.54 9.65 13.7M
2023-08-21 9.54 9.95 9.53 9.68 25.4M
2023-08-18 9.37 9.63 9.33 9.54 14.5M
2023-08-17 9.34 9.48 9.12 9.37 12.3M
2023-08-16 9.48 9.49 9.25 9.40 12.9M
2023-08-15 9.29 9.54 9.19 9.52 20.6M
2023-08-14 9.04 9.25 9.01 9.22 6.9M
2023-08-11 9.17 9.31 9.07 9.08 7.3M
2023-08-10 9.05 9.19 9.00 9.17 5.2M
2023-08-09 9.05 9.09 8.94 9.06 5.1M
2023-08-08 8.94 9.06 8.87 9.05 3.9M
2023-08-07 9.03 9.05 8.89 8.94 5.4M
2023-08-04 9.21 9.25 8.94 9.02 8.2M
2023-08-03 9.16 9.22 9.10 9.21 3.9M
2023-08-02 9.18 9.24 9.13 9.16 5.0M
2023-08-01 9.20 9.30 9.15 9.18 5.6M
2023-07-31 9.19 9.27 9.16 9.18 5.5M
2023-07-28 9.09 9.33 9.09 9.19 5.3M
2023-07-27 9.09 9.20 9.04 9.10 3.9M
2023-07-26 9.14 9.15 9.04 9.10 4.7M
2023-07-25 9.10 9.15 9.00 9.15 5.5M
2023-07-24 9.02 9.12 9.00 9.06 4.0M
2023-07-21 9.06 9.12 9.00 9.03 4.6M
2023-07-20 9.18 9.28 9.04 9.06 5.3M
2023-07-19 9.20 9.21 9.11 9.17 4.3M
2023-07-18 9.41 9.42 9.08 9.17 7.0M
2023-07-17 9.63 9.75 9.53 9.72 5.2M
2023-07-14 9.65 9.68 9.57 9.63 3.7M
2023-07-13 9.42 9.67 9.41 9.65 6.2M
2023-07-12 9.60 9.60 9.37 9.43 5.8M
2023-07-11 9.51 9.64 9.42 9.60 5.4M
2023-07-10 9.43 9.53 9.27 9.51 6.1M
2023-07-07 9.33 9.47 9.27 9.45 5.5M
2023-07-06 9.35 9.39 9.26 9.29 3.2M
2023-07-05 9.32 9.47 9.31 9.39 4.6M
2023-07-04 9.48 9.53 9.32 9.34 4.3M
2023-07-03 9.63 9.66 9.45 9.48 6.0M
2023-06-30 9.65 9.68 9.54 9.60 6.0M
2023-06-29 9.48 9.62 9.39 9.60 6.4M
2023-06-28 9.35 9.58 9.26 9.49 8.8M
2023-06-27 8.99 9.39 8.85 9.35 9.5M
2023-06-26 9.11 9.11 8.82 8.93 8.4M
2023-06-21 8.85 9.19 8.78 9.10 10.3M
2023-06-20 9.03 9.05 8.86 8.88 5.7M
2023-06-19 9.18 9.18 8.96 9.06 5.8M
2023-06-16 9.41 9.45 9.17 9.19 10.9M
2023-06-15 9.54 9.54 9.38 9.41 5.4M
2023-06-14 9.40 9.71 9.40 9.47 6.4M
2023-06-13 9.40 9.47 9.30 9.45 6.5M
2023-06-12 9.39 9.43 9.21 9.37 8.5M
2023-06-09 9.50 9.54 9.31 9.39 7.5M
2023-06-08 9.40 9.81 9.40 9.55 11.8M
2023-06-07 9.10 9.51 9.05 9.48 13.4M
2023-06-06 9.15 9.39 9.02 9.08 7.9M
2023-06-05 9.17 9.21 9.08 9.16 4.3M
2023-06-02 9.25 9.28 9.03 9.13 7.5M
2023-06-01 9.38 9.47 9.13 9.21 10.3M
2023-05-31 9.39 9.43 9.27 9.42 7.3M
2023-05-30 9.20 9.35 9.13 9.35 8.5M
2023-05-29 9.01 9.30 9.01 9.25 9.5M
2023-05-26 8.80 9.06 8.73 9.05 9.5M
2023-05-25 8.54 8.85 8.47 8.83 11.9M
2023-05-24 8.84 8.85 8.53 8.54 11.5M
2023-05-23 8.93 9.03 8.88 8.88 5.1M
2023-05-22 8.92 9.02 8.88 9.00 5.1M
2023-05-19 9.00 9.07 8.90 8.95 5.7M
2023-05-18 9.08 9.15 8.91 9.05 7.9M
2023-05-17 9.11 9.12 8.78 9.09 10.6M
2023-05-16 9.30 9.42 9.10 9.19 9.8M
2023-05-15 9.07 9.35 8.96 9.30 19.8M
2023-05-12 8.85 9.35 8.78 9.03 19.6M
2023-05-11 9.00 9.05 8.83 8.87 12.8M
2023-05-10 9.11 9.33 8.92 9.01 23.0M
2023-05-09 10.15 10.47 9.12 9.17 43.8M
2023-05-08 9.35 9.90 9.35 9.90 34.6M
2023-05-05 9.52 9.64 9.23 9.28 20.0M
2023-05-04 9.28 9.68 9.16 9.53 27.6M
2023-04-28 9.09 9.21 9.08 9.18 18.0M
2023-04-27 9.10 9.25 9.02 9.08 10.2M
2023-04-26 9.18 9.22 8.95 9.16 8.9M
2023-04-25 8.99 9.30 8.98 9.15 13.2M
2023-04-24 9.01 9.05 8.91 9.01 7.3M
2023-04-21 9.00 9.25 8.95 9.01 8.9M
2023-04-20 9.03 9.08 8.90 9.00 3.7M
2023-04-19 8.92 9.14 8.86 9.05 6.1M
2023-04-18 8.97 9.00 8.89 8.92 3.1M
2023-04-17 8.84 9.02 8.80 8.95 6.1M
2023-04-14 8.85 8.88 8.71 8.85 3.7M
2023-04-13 8.85 8.97 8.74 8.83 4.3M
2023-04-12 8.75 8.85 8.69 8.84 5.1M
2023-04-11 8.72 8.77 8.68 8.72 5.9M
2023-04-10 8.81 8.83 8.68 8.77 4.1M
2023-04-07 8.94 8.94 8.76 8.80 4.6M
2023-04-06 8.84 9.05 8.76 8.95 7.5M
2023-04-04 8.67 8.88 8.50 8.71 7.4M
2023-04-03 8.46 8.57 8.46 8.55 3.9M
2023-03-31 8.49 8.57 8.45 8.47 3.2M
2023-03-30 8.42 8.58 8.42 8.50 4.4M
2023-03-29 8.60 8.61 8.38 8.40 5.2M
2023-03-28 8.53 8.67 8.48 8.62 4.0M
2023-03-27 8.54 8.60 8.34 8.53 6.1M
2023-03-24 8.58 8.70 8.54 8.58 5.1M
2023-03-23 8.63 8.63 8.50 8.57 3.5M
2023-03-22 8.61 8.67 8.53 8.64 4.5M
2023-03-21 8.70 8.73 8.58 8.61 4.6M
2023-03-20 8.73 8.98 8.61 8.63 6.8M
2023-03-17 8.68 8.80 8.63 8.75 4.5M
2023-03-16 8.65 8.75 8.58 8.65 4.0M
2023-03-15 8.56 8.73 8.50 8.69 5.1M
2023-03-14 8.51 8.83 8.50 8.53 7.9M
2023-03-13 8.42 8.53 8.39 8.49 7.9M
2023-03-10 8.48 8.53 8.38 8.41 4.0M
2023-03-09 8.53 8.58 8.45 8.53 3.4M
2023-03-08 8.46 8.60 8.42 8.52 3.7M
2023-03-07 8.56 8.72 8.41 8.46 5.6M
2023-03-06 8.56 8.67 8.51 8.58 5.5M
2023-03-03 8.53 8.55 8.41 8.47 5.8M
2023-03-02 8.46 8.66 8.41 8.54 7.9M
2023-03-01 8.27 8.51 8.24 8.47 12.9M
2023-02-28 8.18 8.30 8.14 8.28 4.1M
2023-02-27 8.13 8.26 8.12 8.17 3.2M
2023-02-24 8.21 8.21 8.08 8.16 3.4M
2023-02-23 8.17 8.25 8.07 8.22 4.4M
2023-02-22 8.07 8.18 8.05 8.12 3.1M
2023-02-21 8.12 8.16 8.04 8.08 2.8M
2023-02-20 7.98 8.13 7.95 8.12 5.9M
2023-02-17 7.91 7.97 7.88 7.91 3.7M
2023-02-16 8.01 8.05 7.86 7.91 5.0M
2023-02-15 7.99 8.04 7.95 8.01 2.7M
2023-02-14 8.04 8.06 7.97 8.00 2.6M
2023-02-13 8.01 8.09 7.96 8.03 5.1M
2023-02-10 7.91 8.01 7.89 8.01 4.4M
2023-02-09 7.95 7.97 7.88 7.91 5.9M
2023-02-08 7.93 7.93 7.85 7.91 4.3M
2023-02-07 7.75 7.94 7.75 7.91 7.6M
2023-02-06 7.78 7.84 7.72 7.77 6.4M
2023-02-03 7.80 7.85 7.76 7.80 4.9M
2023-02-02 7.92 7.97 7.79 7.83 4.1M
2023-02-01 7.90 7.91 7.82 7.89 3.4M
2023-01-31 7.88 7.91 7.84 7.88 2.5M
2023-01-30 7.85 7.96 7.81 7.88 5.9M
2023-01-20 7.75 7.80 7.74 7.79 2.3M
2023-01-19 7.74 7.78 7.70 7.77 2.8M
2023-01-18 7.75 7.76 7.69 7.75 2.0M
2023-01-17 7.72 7.76 7.67 7.74 3.0M
2023-01-16 7.68 7.73 7.60 7.70 4.2M
2023-01-13 7.58 7.65 7.58 7.64 3.0M
2023-01-12 7.56 7.59 7.54 7.58 2.3M
2023-01-11 7.55 7.65 7.52 7.57 3.0M
2023-01-10 7.66 7.67 7.52 7.56 5.7M
2023-01-09 7.67 7.72 7.62 7.68 4.6M
2023-01-06 7.73 7.79 7.64 7.66 3.9M
2023-01-05 7.80 7.81 7.73 7.75 3.3M
2023-01-04 7.75 7.84 7.73 7.79 4.4M
2023-01-03 7.77 7.87 7.74 7.77 5.2M