Penghua CSI Cloud

159739
🏛️ 중국 →
1.59
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 0.77 0.78 0.77 0.77 3.0M
2022-12-29 0.76 0.78 0.76 0.77 8.3M
2022-12-28 0.77 0.77 0.76 0.76 2.8M
2022-12-27 0.76 0.77 0.76 0.77 1.6M
2022-12-26 0.76 0.76 0.75 0.76 3.4M
2022-12-23 0.74 0.76 0.74 0.75 9.0M
2022-12-22 0.74 0.75 0.74 0.74 5.8M
2022-12-21 0.74 0.75 0.73 0.73 2.5M
2022-12-20 0.76 0.77 0.73 0.74 8.6M
2022-12-19 0.77 0.77 0.75 0.76 4.4M
2022-12-16 0.78 0.78 0.77 0.77 2.7M
2022-12-15 0.77 0.79 0.77 0.78 2.8M
2022-12-14 0.78 0.79 0.78 0.78 5.4M
2022-12-13 0.80 0.80 0.77 0.78 2.5M
2022-12-12 0.77 0.80 0.77 0.80 5.2M
2022-12-09 0.78 0.78 0.77 0.78 3.8M
2022-12-08 0.79 0.79 0.78 0.78 3.8M
2022-12-07 0.80 0.80 0.79 0.79 3.3M
2022-12-06 0.80 0.81 0.80 0.80 1.3M
2022-12-05 0.80 0.81 0.80 0.80 3.4M
2022-12-02 0.79 0.81 0.79 0.79 8.6M
2022-12-01 0.77 0.81 0.77 0.79 3.4M
2022-11-30 0.77 0.77 0.76 0.77 0.9M
2022-11-29 0.76 0.77 0.76 0.77 1.9M
2022-11-28 0.76 0.77 0.75 0.76 5.2M
2022-11-25 0.77 0.78 0.76 0.77 2.9M
2022-11-24 0.79 0.79 0.77 0.78 4.1M
2022-11-23 0.79 0.79 0.78 0.79 5.8M
2022-11-22 0.80 0.80 0.79 0.79 6.1M
2022-11-21 0.80 0.82 0.79 0.80 5.5M
2022-11-18 0.82 0.84 0.81 0.81 5.8M
2022-11-17 0.81 0.83 0.79 0.82 9.7M
2022-11-16 0.80 0.81 0.80 0.80 4.3M
2022-11-15 0.79 0.81 0.79 0.80 9.7M
2022-11-14 0.78 0.79 0.77 0.79 10.5M
2022-11-11 0.78 0.79 0.77 0.78 10.9M
2022-11-10 0.77 0.78 0.77 0.77 5.0M
2022-11-09 0.78 0.78 0.77 0.77 7.5M
2022-11-08 0.77 0.78 0.76 0.78 15.6M
2022-11-07 0.77 0.79 0.77 0.78 8.0M
2022-11-04 0.77 0.78 0.76 0.78 17.0M
2022-11-03 0.78 0.78 0.76 0.77 12.0M
2022-11-02 0.79 0.79 0.78 0.78 12.9M
2022-11-01 0.78 0.80 0.77 0.79 15.6M
2022-10-31 0.76 0.78 0.76 0.78 30.9M
2022-10-28 0.76 0.76 0.74 0.74 9.3M
2022-10-27 0.73 0.77 0.73 0.76 11.0M
2022-10-26 0.70 0.74 0.70 0.73 10.4M
2022-10-25 0.71 0.71 0.69 0.70 7.8M
2022-10-24 0.71 0.73 0.70 0.71 11.1M
2022-10-21 0.70 0.72 0.70 0.71 12.3M
2022-10-20 0.69 0.72 0.68 0.70 8.8M
2022-10-19 0.70 0.70 0.69 0.70 4.2M
2022-10-18 0.70 0.71 0.70 0.70 9.7M
2022-10-17 0.67 0.71 0.67 0.71 8.4M
2022-10-14 0.67 0.69 0.67 0.69 8.3M
2022-10-13 0.69 0.69 0.66 0.68 12.5M
2022-10-12 0.63 0.69 0.63 0.69 5.9M
2022-10-11 0.63 0.64 0.63 0.63 4.0M
2022-10-10 0.65 0.65 0.63 0.63 3.0M
2022-09-30 0.67 0.67 0.65 0.65 4.3M
2022-09-29 0.66 0.67 0.66 0.66 4.2M
2022-09-28 0.68 0.68 0.66 0.66 4.8M
2022-09-27 0.66 0.68 0.66 0.68 4.8M
2022-09-26 0.67 0.67 0.66 0.66 2.6M
2022-09-23 0.69 0.69 0.67 0.67 3.0M
2022-09-22 0.68 0.70 0.68 0.69 6.4M
2022-09-21 0.69 0.69 0.67 0.69 3.0M
2022-09-20 0.69 0.69 0.68 0.68 3.1M
2022-09-19 0.70 0.70 0.68 0.69 3.5M
2022-09-16 0.70 0.72 0.70 0.70 3.1M
2022-09-15 0.72 0.72 0.70 0.71 3.4M
2022-09-14 0.71 0.72 0.71 0.72 5.4M
2022-09-13 0.71 0.73 0.71 0.71 5.4M
2022-09-09 0.70 0.72 0.70 0.71 3.4M
2022-09-08 0.71 0.72 0.71 0.71 7.3M
2022-09-07 0.71 0.72 0.71 0.72 5.4M
2022-09-06 0.71 0.71 0.71 0.71 1.6M
2022-09-05 0.72 0.72 0.71 0.71 3.2M
2022-09-02 0.72 0.72 0.71 0.72 4.7M
2022-09-01 0.71 0.72 0.71 0.71 4.5M
2022-08-31 0.71 0.71 0.70 0.70 5.2M
2022-08-30 0.71 0.71 0.70 0.71 3.0M
2022-08-29 0.71 0.71 0.70 0.70 5.5M
2022-08-26 0.71 0.72 0.71 0.71 1.3M
2022-08-25 0.71 0.72 0.70 0.71 4.4M
2022-08-24 0.74 0.74 0.71 0.71 12.0M
2022-08-23 0.74 0.75 0.74 0.74 5.8M
2022-08-22 0.74 0.74 0.73 0.74 2.9M
2022-08-19 0.75 0.76 0.74 0.74 2.3M
2022-08-18 0.75 0.75 0.74 0.75 3.8M
2022-08-17 0.74 0.75 0.74 0.75 2.6M
2022-08-16 0.75 0.76 0.74 0.75 4.2M
2022-08-15 0.76 0.76 0.75 0.75 2.0M
2022-08-12 0.77 0.77 0.76 0.76 3.0M
2022-08-11 0.75 0.77 0.75 0.77 4.6M
2022-08-10 0.76 0.77 0.75 0.76 5.2M
2022-08-09 0.76 0.77 0.76 0.76 4.7M
2022-08-08 0.77 0.77 0.76 0.77 3.8M
2022-08-05 0.73 0.77 0.73 0.77 9.5M
2022-08-04 0.73 0.73 0.72 0.73 3.3M
2022-08-03 0.70 0.74 0.70 0.72 4.4M
2022-08-02 0.73 0.73 0.70 0.71 9.2M
2022-08-01 0.73 0.74 0.73 0.74 1.4M
2022-07-29 0.74 0.74 0.73 0.73 1.6M
2022-07-28 0.74 0.75 0.74 0.74 5.8M
2022-07-27 0.74 0.74 0.74 0.74 1.5M
2022-07-26 0.72 0.74 0.72 0.74 4.5M
2022-07-25 0.73 0.73 0.72 0.72 3.5M
2022-07-22 0.74 0.75 0.73 0.73 2.8M
2022-07-21 0.74 0.75 0.74 0.74 6.2M
2022-07-20 0.74 0.75 0.74 0.74 5.3M
2022-07-19 0.72 0.74 0.72 0.74 11.3M
2022-07-18 0.69 0.72 0.69 0.71 4.3M
2022-07-15 0.71 0.71 0.70 0.70 5.2M
2022-07-14 0.70 0.71 0.70 0.71 14.1M
2022-07-13 0.70 0.71 0.70 0.71 4.0M
2022-07-12 0.71 0.72 0.70 0.71 4.8M
2022-07-11 0.73 0.73 0.71 0.72 5.8M
2022-07-08 0.73 0.74 0.72 0.73 6.2M
2022-07-07 0.72 0.73 0.72 0.73 2.9M
2022-07-06 0.74 0.74 0.73 0.73 7.1M
2022-07-05 0.75 0.75 0.73 0.74 7.3M
2022-07-04 0.75 0.75 0.74 0.75 7.2M
2022-07-01 0.76 0.76 0.75 0.75 7.7M
2022-06-30 0.75 0.76 0.75 0.76 9.2M
2022-06-29 0.76 0.77 0.75 0.76 11.4M
2022-06-28 0.75 0.76 0.74 0.76 10.8M
2022-06-27 0.75 0.76 0.74 0.75 8.2M
2022-06-24 0.76 0.76 0.75 0.75 10.2M
2022-06-23 0.72 0.74 0.72 0.74 9.2M
2022-06-22 0.74 0.74 0.72 0.72 7.2M
2022-06-21 0.75 0.75 0.74 0.74 8.1M
2022-06-20 0.73 0.74 0.73 0.74 5.8M
2022-06-17 0.74 0.74 0.72 0.74 6.2M
2022-06-16 0.73 0.75 0.73 0.74 7.5M
2022-06-15 0.72 0.74 0.72 0.73 10.0M
2022-06-14 0.73 0.73 0.70 0.72 10.4M
2022-06-13 0.73 0.73 0.72 0.73 7.3M
2022-06-10 0.71 0.73 0.71 0.73 11.4M
2022-06-09 0.74 0.74 0.72 0.72 7.9M
2022-06-08 0.74 0.75 0.73 0.74 5.4M
2022-06-07 0.74 0.74 0.73 0.74 3.4M
2022-06-06 0.72 0.74 0.72 0.74 6.2M
2022-06-02 0.70 0.72 0.70 0.72 4.5M
2022-06-01 0.71 0.71 0.70 0.71 1.6M
2022-05-31 0.69 0.71 0.69 0.71 5.9M
2022-05-30 0.68 0.69 0.68 0.69 1.8M
2022-05-27 0.68 0.69 0.67 0.68 2.9M
2022-05-26 0.67 0.68 0.66 0.68 4.3M
2022-05-25 0.65 0.67 0.65 0.67 1.6M
2022-05-24 0.69 0.69 0.66 0.66 6.2M
2022-05-23 0.70 0.70 0.69 0.69 5.4M
2022-05-20 0.68 0.69 0.68 0.69 3.7M
2022-05-19 0.68 0.68 0.67 0.68 2.3M
2022-05-18 0.69 0.75 0.68 0.69 3.9M
2022-05-17 0.68 0.68 0.67 0.68 4.6M
2022-05-16 0.68 0.69 0.67 0.68 8.6M
2022-05-13 0.69 0.69 0.68 0.68 3.0M
2022-05-12 0.68 0.69 0.67 0.68 1.6M
2022-05-11 0.68 0.70 0.68 0.68 4.4M
2022-05-10 0.66 0.68 0.66 0.68 4.1M
2022-05-09 0.67 0.67 0.65 0.66 2.1M
2022-05-06 0.66 0.69 0.65 0.67 3.8M
2022-05-05 0.67 0.68 0.66 0.67 5.3M
2022-04-29 0.63 0.67 0.63 0.67 10.1M
2022-04-28 0.63 0.63 0.62 0.62 3.5M
2022-04-27 0.60 0.64 0.60 0.64 7.8M
2022-04-26 0.63 0.64 0.61 0.61 4.8M
2022-04-25 0.68 0.68 0.63 0.63 6.4M
2022-04-22 0.68 0.69 0.67 0.68 1.5M
2022-04-21 0.71 0.71 0.68 0.69 2.2M
2022-04-20 0.72 0.74 0.71 0.71 3.9M
2022-04-19 0.72 0.73 0.71 0.71 2.2M
2022-04-18 0.71 0.72 0.70 0.72 3.2M
2022-04-15 0.72 0.72 0.71 0.71 3.1M
2022-04-14 0.72 0.73 0.71 0.72 2.5M
2022-04-13 0.72 0.73 0.71 0.71 1.8M
2022-04-12 0.71 0.73 0.71 0.73 3.4M
2022-04-11 0.75 0.75 0.71 0.71 3.1M
2022-04-08 0.76 0.76 0.74 0.75 3.2M
2022-04-07 0.77 0.78 0.76 0.76 4.3M
2022-04-06 0.78 0.78 0.77 0.78 8.0M
2022-04-01 0.78 0.78 0.77 0.78 10.1M
2022-03-31 0.79 0.79 0.78 0.78 3.9M
2022-03-30 0.79 0.79 0.77 0.79 7.9M
2022-03-29 0.79 0.79 0.77 0.77 15.4M
2022-03-28 0.79 0.79 0.77 0.79 11.9M
2022-03-25 0.80 0.81 0.79 0.79 8.7M
2022-03-24 0.82 0.83 0.80 0.81 9.3M
2022-03-23 0.81 0.83 0.81 0.82 14.9M
2022-03-22 0.81 0.82 0.81 0.81 11.3M
2022-03-21 0.82 0.83 0.81 0.82 14.7M
2022-03-18 0.83 0.83 0.81 0.82 13.8M
2022-03-17 0.82 0.84 0.82 0.82 11.2M
2022-03-16 0.80 0.81 0.77 0.81 21.6M
2022-03-15 0.81 0.82 0.78 0.78 19.8M
2022-03-14 0.82 0.84 0.81 0.82 12.6M
2022-03-11 0.82 0.84 0.75 0.84 11.4M
2022-03-10 0.86 0.86 0.84 0.84 10.9M
2022-03-09 0.84 0.84 0.80 0.84 21.1M
2022-03-08 0.84 0.86 0.83 0.84 18.5M
2022-03-07 0.89 0.89 0.85 0.85 8.0M
2022-03-04 0.90 0.91 0.88 0.89 10.4M
2022-03-03 0.92 0.92 0.90 0.90 8.6M
2022-03-02 0.92 0.92 0.91 0.92 5.2M
2022-03-01 0.92 0.93 0.92 0.92 8.0M
2022-02-28 0.92 0.92 0.90 0.92 12.4M
2022-02-25 0.92 0.93 0.91 0.92 11.2M
2022-02-24 0.94 0.95 0.90 0.91 18.6M
2022-02-23 0.93 0.95 0.93 0.95 11.7M
2022-02-22 0.96 0.96 0.93 0.94 19.2M
2022-02-21 0.95 0.96 0.94 0.96 27.8M
2022-02-18 0.90 0.92 0.90 0.92 12.8M
2022-02-17 0.90 0.90 0.89 0.89 6.2M
2022-02-16 0.91 0.92 0.90 0.90 7.7M
2022-02-15 0.89 0.90 0.89 0.90 7.5M
2022-02-14 0.91 0.91 0.87 0.89 7.5M
2022-02-11 0.92 0.92 0.90 0.91 7.5M
2022-02-10 0.94 0.94 0.92 0.93 6.8M
2022-02-09 0.91 0.94 0.91 0.94 10.8M
2022-02-08 0.91 0.93 0.90 0.92 9.1M
2022-02-07 0.93 0.93 0.91 0.91 7.4M
2022-01-28 0.93 0.94 0.92 0.92 9.7M
2022-01-27 0.97 0.97 0.93 0.93 8.4M
2022-01-26 0.98 0.99 0.96 0.97 9.8M
2022-01-25 1.02 1.02 0.98 0.98 11.4M
2022-01-24 1.01 1.03 1.01 1.02 2.1M
2022-01-21 1.02 1.03 1.01 1.01 2.4M
2022-01-20 1.03 1.03 1.02 1.02 4.6M
2022-01-19 1.03 1.04 1.02 1.03 11.8M
2022-01-18 1.02 1.05 1.02 1.03 27.2M
2022-01-17 0.97 1.02 0.97 1.02 13.2M
2022-01-14 0.97 0.97 0.96 0.96 3.5M
2022-01-13 0.98 0.99 0.97 0.97 4.1M
2022-01-12 0.98 0.98 0.97 0.98 3.1M
2022-01-11 0.99 0.99 0.97 0.97 7.0M
2022-01-10 0.98 0.99 0.97 0.99 6.3M
2022-01-07 0.99 1.00 0.98 0.98 7.0M
2022-01-06 1.00 1.00 0.99 0.99 6.0M
2022-01-05 1.01 1.02 1.00 1.01 4.5M
2022-01-04 1.01 1.02 1.01 1.01 4.4M