Monalisa Group Co Ltd Class A (002918)

002918
🏛️ 중국 →
17.26
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 18.23 18.29 17.82 17.98 4.6M
2022-12-29 18.56 19.21 17.86 17.96 8.7M
2022-12-28 19.66 19.70 18.46 18.87 7.9M
2022-12-27 19.59 20.16 19.10 19.79 3.7M
2022-12-26 20.26 20.36 19.20 19.60 5.0M
2022-12-23 20.64 20.76 20.05 20.33 2.8M
2022-12-22 20.06 21.39 20.05 20.64 6.0M
2022-12-21 19.33 20.36 19.10 20.00 4.3M
2022-12-20 19.34 19.42 19.00 19.32 3.2M
2022-12-19 19.80 20.16 19.40 19.50 3.7M
2022-12-16 19.60 20.56 19.56 19.63 6.4M
2022-12-15 20.45 21.00 19.30 19.46 6.3M
2022-12-14 20.75 21.06 20.44 20.72 3.0M
2022-12-13 20.47 21.18 20.25 20.80 3.4M
2022-12-12 20.95 21.19 20.41 20.68 4.9M
2022-12-09 19.50 21.50 19.40 20.95 11.4M
2022-12-08 19.10 19.98 18.56 19.70 6.8M
2022-12-07 19.63 19.86 18.78 19.10 5.0M
2022-12-06 19.58 20.00 19.15 19.66 6.5M
2022-12-05 17.96 19.80 17.85 19.62 11.0M
2022-12-02 18.72 18.72 17.85 18.10 8.0M
2022-12-01 18.31 19.00 17.76 18.72 10.6M
2022-11-30 18.50 19.80 17.87 18.18 16.8M
2022-11-29 17.52 18.18 17.50 18.18 9.2M
2022-11-28 17.01 17.10 16.35 16.53 5.0M
2022-11-25 16.32 17.50 16.26 17.31 9.1M
2022-11-24 16.42 16.69 16.10 16.46 4.5M
2022-11-23 16.38 16.54 15.88 16.16 3.9M
2022-11-22 16.65 17.00 16.32 16.40 4.6M
2022-11-21 16.92 16.92 16.17 16.50 4.9M
2022-11-18 17.04 17.25 16.76 16.81 4.3M
2022-11-17 17.21 17.21 16.80 16.97 5.1M
2022-11-16 17.45 17.50 16.97 17.20 7.2M
2022-11-15 17.18 17.83 16.68 17.45 13.6M
2022-11-14 16.22 17.49 16.22 17.18 23.6M
2022-11-11 14.90 15.93 14.63 15.93 19.9M
2022-11-10 14.50 14.73 14.32 14.48 3.1M
2022-11-09 14.37 14.74 14.29 14.58 4.9M
2022-11-08 14.38 14.40 14.08 14.28 2.8M
2022-11-07 13.89 14.65 13.84 14.38 5.7M
2022-11-04 13.65 14.13 13.63 13.98 4.5M
2022-11-03 13.92 13.98 13.60 13.62 5.1M
2022-11-02 13.42 14.80 13.34 13.89 10.2M
2022-11-01 12.50 13.64 12.43 13.64 9.2M
2022-10-31 12.50 12.84 12.18 12.40 5.8M
2022-10-28 13.52 13.54 12.65 12.68 6.9M
2022-10-27 13.03 13.78 13.00 13.52 9.3M
2022-10-26 13.42 13.49 12.94 13.06 12.4M
2022-10-25 14.20 14.41 13.11 13.31 11.7M
2022-10-24 14.79 14.98 14.29 14.48 6.5M
2022-10-21 14.99 15.50 14.71 14.88 4.2M
2022-10-20 15.57 15.68 14.92 15.00 5.6M
2022-10-19 15.80 16.06 15.52 15.57 3.8M
2022-10-18 16.31 16.39 15.75 16.01 5.6M
2022-10-17 15.37 16.25 15.22 16.07 8.4M
2022-10-14 14.46 15.63 14.40 15.40 9.3M
2022-10-13 14.90 14.95 14.42 14.45 4.9M
2022-10-12 15.20 15.20 14.10 14.95 7.2M
2022-10-11 15.35 15.38 14.80 15.29 5.3M
2022-10-10 15.03 15.65 14.25 15.35 9.1M
2022-09-30 16.07 16.39 14.80 14.81 7.4M
2022-09-29 15.78 16.08 15.64 15.93 6.8M
2022-09-28 15.88 16.25 15.46 15.87 7.9M
2022-09-27 15.93 16.60 15.60 15.89 10.9M
2022-09-26 14.98 16.02 14.92 15.93 13.1M
2022-09-23 14.91 15.35 14.65 15.16 8.1M
2022-09-22 15.03 15.49 14.67 14.85 6.8M
2022-09-21 15.39 15.54 14.80 15.13 9.5M
2022-09-20 15.03 16.20 14.48 15.78 15.8M
2022-09-19 14.86 15.50 14.69 14.99 10.9M
2022-09-16 16.60 16.60 15.39 15.39 12.8M
2022-09-15 16.63 17.55 16.16 17.10 21.8M
2022-09-14 15.00 16.82 14.75 16.41 25.0M
2022-09-13 14.80 15.54 14.66 15.30 18.8M
2022-09-09 13.61 14.88 13.38 14.70 21.7M
2022-09-08 13.72 14.50 13.70 13.82 12.2M
2022-09-07 13.65 13.80 13.38 13.72 8.6M
2022-09-06 13.30 14.34 13.11 13.93 13.0M
2022-09-05 14.20 14.24 12.93 13.26 12.9M
2022-09-02 14.32 14.40 13.97 14.25 8.1M
2022-09-01 13.92 14.57 13.72 14.40 13.4M
2022-08-31 13.50 14.20 13.45 13.89 10.5M
2022-08-30 13.91 14.38 13.50 13.52 5.9M
2022-08-29 13.11 13.93 12.78 13.85 8.5M
2022-08-26 13.50 13.63 13.11 13.22 5.1M
2022-08-25 13.26 13.75 12.98 13.54 6.3M
2022-08-24 13.92 13.99 13.29 13.33 6.4M
2022-08-23 13.85 14.25 13.42 13.92 10.7M
2022-08-22 13.84 14.50 13.46 13.85 12.4M
2022-08-19 13.51 14.08 13.42 13.90 13.2M
2022-08-18 13.68 13.68 13.31 13.50 9.0M
2022-08-17 13.90 14.16 13.52 13.70 19.3M
2022-08-16 13.02 14.26 12.97 14.26 18.2M
2022-08-15 12.91 13.08 12.78 12.96 4.9M
2022-08-12 12.58 13.36 12.43 12.94 8.5M
2022-08-11 12.35 12.71 12.31 12.59 5.8M
2022-08-10 12.31 12.32 12.13 12.29 2.8M
2022-08-09 12.45 12.50 12.18 12.27 3.3M
2022-08-08 12.45 12.68 12.30 12.41 4.3M
2022-08-05 12.10 12.46 12.03 12.45 4.2M
2022-08-04 12.00 12.14 11.86 12.14 4.9M
2022-08-03 12.21 12.57 11.94 11.97 5.6M
2022-08-02 12.80 12.80 12.07 12.32 5.9M
2022-08-01 12.91 12.92 12.70 12.85 3.9M
2022-07-29 13.24 13.35 12.93 12.97 4.4M
2022-07-28 12.98 13.50 12.93 13.23 7.3M
2022-07-27 12.95 13.11 12.88 12.99 4.6M
2022-07-26 12.65 13.12 12.55 13.09 8.8M
2022-07-25 12.81 12.99 12.55 12.67 8.1M
2022-07-22 13.06 13.16 12.68 12.76 8.3M
2022-07-21 13.25 13.40 13.01 13.03 6.7M
2022-07-20 13.59 13.72 13.25 13.30 7.4M
2022-07-19 13.79 13.80 13.38 13.51 5.4M
2022-07-18 13.53 13.86 13.30 13.63 12.4M
2022-07-15 14.37 14.40 13.39 13.48 14.5M
2022-07-14 15.38 15.38 14.70 14.88 6.1M
2022-07-13 15.25 15.74 15.23 15.43 4.3M
2022-07-12 15.53 15.66 15.28 15.28 3.7M
2022-07-11 16.38 16.40 15.42 15.60 5.1M
2022-07-08 16.54 16.69 16.10 16.21 4.2M
2022-07-07 16.65 16.83 16.38 16.44 5.4M
2022-07-06 16.60 17.04 16.12 16.93 7.4M
2022-07-05 17.56 17.60 16.53 16.89 10.3M
2022-07-04 17.89 18.20 17.39 17.57 7.2M
2022-07-01 18.77 19.20 17.77 17.87 13.6M
2022-06-30 17.82 19.62 17.62 18.72 19.4M
2022-06-29 16.90 18.46 16.80 18.27 16.5M
2022-06-28 17.04 17.39 16.80 16.95 9.0M
2022-06-27 16.66 17.80 16.64 17.40 13.0M
2022-06-24 15.97 16.79 15.90 16.62 11.2M
2022-06-23 15.60 16.16 15.53 15.97 8.9M
2022-06-22 16.47 16.47 15.61 15.79 13.4M
2022-06-21 16.16 17.19 15.75 16.82 24.7M
2022-06-20 14.70 15.63 14.44 15.63 7.2M
2022-06-17 14.39 14.39 13.93 14.21 3.9M
2022-06-16 14.27 14.83 14.15 14.42 5.7M
2022-06-15 13.85 14.65 13.82 14.19 9.3M
2022-06-14 13.82 13.84 13.37 13.82 5.1M
2022-06-13 13.68 14.22 13.68 13.96 4.8M
2022-06-10 13.53 13.95 13.40 13.85 4.7M
2022-06-09 13.96 13.96 13.50 13.59 4.8M
2022-06-08 14.00 14.09 13.68 13.95 6.0M
2022-06-07 14.15 14.35 13.79 14.01 5.7M
2022-06-06 14.22 14.29 13.98 14.15 7.3M
2022-06-02 15.00 15.00 13.96 14.29 12.6M
2022-06-01 13.33 14.62 13.22 14.62 10.8M
2022-05-31 12.91 13.30 12.91 13.29 3.7M
2022-05-30 13.13 13.14 12.82 12.91 2.5M
2022-05-27 13.29 13.42 12.90 13.04 3.1M
2022-05-26 13.04 13.31 12.72 13.24 3.4M
2022-05-25 12.88 13.05 12.80 13.04 2.9M
2022-05-24 13.66 13.78 12.86 12.86 5.4M
2022-05-23 13.62 13.78 13.41 13.64 3.2M
2022-05-20 13.33 13.70 13.26 13.47 4.3M
2022-05-19 13.19 13.39 12.89 13.22 4.9M
2022-05-18 13.45 13.79 13.35 13.44 3.1M
2022-05-17 13.77 13.83 13.30 13.46 2.9M
2022-05-16 13.86 14.20 13.66 13.77 4.3M
2022-05-13 13.54 13.78 13.30 13.51 2.7M
2022-05-12 13.74 13.88 13.24 13.45 4.1M
2022-05-11 13.55 14.25 13.55 13.75 4.5M
2022-05-10 13.09 13.60 12.90 13.52 3.5M
2022-05-09 13.42 13.64 13.25 13.29 2.6M
2022-05-06 13.69 13.70 13.22 13.40 3.7M
2022-05-05 13.50 14.23 13.00 14.12 7.0M
2022-04-29 12.61 13.39 12.58 13.26 6.1M
2022-04-28 12.70 12.77 12.20 12.35 6.8M
2022-04-27 12.00 13.18 11.90 13.16 6.4M
2022-04-26 14.02 14.04 12.67 12.69 6.9M
2022-04-25 14.90 15.12 14.07 14.07 5.0M
2022-04-22 15.34 15.72 15.00 15.63 3.9M
2022-04-21 16.26 16.35 15.51 15.55 3.8M
2022-04-20 16.38 16.55 16.23 16.26 3.2M
2022-04-19 16.94 17.07 16.23 16.37 5.5M
2022-04-18 17.60 17.61 16.86 17.07 3.6M
2022-04-15 17.51 18.20 17.48 17.66 4.0M
2022-04-14 17.20 17.94 17.00 17.90 4.4M
2022-04-13 17.45 17.53 16.83 17.12 4.3M
2022-04-12 18.21 18.23 17.23 17.59 6.8M
2022-04-11 18.20 18.66 17.96 18.23 4.4M
2022-04-08 18.67 19.07 18.38 18.60 5.6M
2022-04-07 19.28 19.89 18.66 18.69 11.2M
2022-04-06 18.05 19.28 18.01 19.04 10.4M
2022-04-01 17.79 18.19 17.60 18.06 4.7M
2022-03-31 18.01 18.80 17.75 17.90 8.3M
2022-03-30 17.04 18.16 16.83 18.00 7.9M
2022-03-29 17.57 17.57 16.78 16.83 4.1M
2022-03-28 17.35 17.77 17.12 17.41 4.5M
2022-03-25 17.86 18.06 17.35 17.39 5.4M
2022-03-24 18.29 18.29 17.53 17.70 6.4M
2022-03-23 18.39 18.67 18.09 18.44 4.3M
2022-03-22 18.03 18.94 17.63 18.46 5.7M
2022-03-21 18.95 18.95 17.85 18.19 6.1M
2022-03-18 17.35 18.49 17.23 18.40 7.1M
2022-03-17 16.99 18.00 16.70 17.39 8.0M
2022-03-16 16.56 16.68 15.62 16.56 6.3M
2022-03-15 17.40 17.40 16.21 16.29 6.0M
2022-03-14 18.31 18.37 17.47 17.48 2.8M
2022-03-11 18.29 18.32 17.78 18.30 2.7M
2022-03-10 18.30 18.65 18.11 18.34 2.8M
2022-03-09 18.60 18.74 17.21 17.82 4.2M
2022-03-08 18.76 19.05 18.31 18.42 4.8M
2022-03-07 19.30 19.33 18.80 18.81 3.9M
2022-03-04 19.52 19.70 19.21 19.26 3.5M
2022-03-03 20.28 20.28 19.63 19.75 4.1M
2022-03-02 19.96 20.36 19.85 20.08 4.4M
2022-03-01 20.28 20.34 19.84 19.99 4.3M
2022-02-28 20.30 20.30 19.77 20.06 5.8M
2022-02-25 21.22 21.22 20.18 20.39 10.7M
2022-02-24 22.00 22.00 21.00 21.22 7.4M
2022-02-23 22.52 22.64 22.06 22.25 4.1M
2022-02-22 22.70 22.70 22.20 22.45 2.7M
2022-02-21 23.00 23.01 22.71 22.92 1.9M
2022-02-18 23.00 23.24 22.76 23.09 2.0M
2022-02-17 23.44 23.66 22.85 23.06 3.2M
2022-02-16 22.70 23.88 22.68 23.56 4.7M
2022-02-15 23.16 23.35 22.32 22.70 4.5M
2022-02-14 24.24 24.27 23.03 23.09 4.3M
2022-02-11 24.60 25.60 24.06 24.42 4.1M
2022-02-10 24.06 24.99 23.39 24.74 4.0M
2022-02-09 23.59 24.39 23.14 23.87 3.2M
2022-02-08 23.80 23.96 22.56 23.48 5.0M
2022-02-07 23.60 24.19 23.50 23.96 3.2M
2022-01-28 24.50 24.86 23.67 24.20 2.5M
2022-01-27 25.00 25.00 24.24 24.34 3.2M
2022-01-26 25.12 25.69 24.37 25.11 2.5M
2022-01-25 26.11 26.44 25.09 25.12 3.4M
2022-01-24 26.39 26.76 25.58 26.27 4.0M
2022-01-21 27.27 27.38 26.30 26.35 3.9M
2022-01-20 26.54 28.66 26.28 27.33 9.1M
2022-01-19 24.72 26.99 24.70 26.26 8.9M
2022-01-18 24.21 25.09 23.75 24.77 4.0M
2022-01-17 24.24 24.89 24.02 24.08 3.7M
2022-01-14 23.87 25.20 23.73 24.10 4.2M
2022-01-13 25.05 25.05 23.98 24.08 7.0M
2022-01-12 26.64 26.64 23.91 25.05 11.7M
2022-01-11 27.36 27.85 26.26 26.45 5.1M
2022-01-10 27.54 27.97 26.95 27.37 4.7M
2022-01-07 27.30 28.60 26.68 27.71 8.7M
2022-01-06 26.35 28.00 26.13 26.89 7.5M
2022-01-05 27.10 27.32 26.26 26.40 5.5M
2022-01-04 28.90 28.90 27.04 27.32 6.1M