Perfect Group Corp Ltd Class A (603059)

603059
🏛️ 중국 →
33.15
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
2021-12-31 23.33 23.40 23.12 23.12 0.5M
2021-12-30 23.18 23.55 23.12 23.26 0.7M
2021-12-29 23.36 23.70 22.99 23.25 0.9M
2021-12-28 22.99 23.50 22.81 23.36 1.0M
2021-12-27 22.81 23.09 22.42 23.00 0.7M
2021-12-24 22.60 23.30 22.20 22.81 1.0M
2021-12-23 22.99 23.20 22.61 22.61 0.6M
2021-12-22 23.20 23.40 22.89 23.04 0.7M
2021-12-21 22.70 23.20 22.61 23.20 0.6M
2021-12-20 22.41 23.47 22.41 22.79 0.9M
2021-12-17 22.96 22.96 22.49 22.51 0.5M
2021-12-16 22.75 23.11 22.57 23.00 0.8M
2021-12-15 22.80 23.33 22.60 22.78 0.8M
2021-12-14 22.41 22.93 22.16 22.91 0.7M
2021-12-13 22.70 22.70 22.45 22.46 0.5M
2021-12-10 22.56 22.80 22.23 22.73 0.6M
2021-12-09 22.65 23.09 22.45 22.50 0.8M
2021-12-08 21.71 22.56 21.56 22.37 0.9M
2021-12-07 22.21 22.30 21.68 21.70 0.7M
2021-12-06 22.37 22.52 22.00 22.21 0.9M
2021-12-03 23.20 23.96 22.43 22.52 1.4M
2021-12-02 23.01 23.74 22.60 23.35 1.6M
2021-12-01 22.50 23.20 22.40 23.01 1.0M
2021-11-30 22.61 23.00 22.38 22.75 0.9M
2021-11-29 22.52 22.95 22.00 22.66 1.0M
2021-11-26 23.56 23.56 22.58 22.60 2.1M
2021-11-25 23.31 23.80 22.87 23.78 1.8M
2021-11-24 22.89 23.40 22.66 23.31 1.5M
2021-11-23 23.07 23.07 22.50 22.90 1.7M
2021-11-22 23.16 23.41 22.64 23.18 3.6M
2021-11-19 21.01 23.16 21.01 23.16 5.4M
2021-11-18 21.20 21.40 21.04 21.05 0.4M
2021-11-17 21.06 21.44 21.06 21.33 0.7M
2021-11-16 20.98 21.43 20.98 21.07 0.5M
2021-11-15 20.77 21.19 20.60 21.12 0.7M
2021-11-12 20.85 20.99 20.61 20.75 0.4M
2021-11-11 20.79 20.88 20.63 20.80 0.4M
2021-11-10 20.68 20.80 20.40 20.77 0.3M
2021-11-09 20.86 20.86 20.66 20.68 0.4M
2021-11-08 20.98 21.00 20.58 20.67 0.3M
2021-11-05 20.70 20.98 20.46 20.81 0.6M
2021-11-04 20.13 20.80 20.12 20.66 0.8M
2021-11-03 20.29 20.30 20.12 20.26 0.3M
2021-11-02 20.58 20.58 20.08 20.31 0.5M
2021-11-01 20.30 20.57 20.02 20.57 0.3M
2021-10-29 20.32 20.41 20.05 20.30 0.6M
2021-10-28 19.92 20.68 19.20 20.55 1.6M
2021-10-27 20.72 20.72 19.85 19.95 1.1M
2021-10-26 20.80 20.81 20.60 20.71 0.4M
2021-10-25 20.83 20.85 20.45 20.80 0.7M
2021-10-22 21.31 21.37 20.31 20.85 1.3M
2021-10-21 22.35 22.71 21.50 21.50 1.9M
2021-10-20 21.57 21.83 21.38 21.71 1.0M
2021-10-19 21.65 21.72 21.40 21.57 1.1M
2021-10-18 21.56 22.03 21.45 21.78 1.2M
2021-10-15 22.00 22.29 21.72 21.83 2.0M
2021-10-14 23.01 23.45 21.66 22.30 4.5M
2021-10-13 20.68 22.75 20.68 22.75 3.5M
2021-10-12 20.87 20.94 20.51 20.68 0.3M
2021-10-11 20.82 21.00 20.62 20.88 0.3M
2021-10-08 20.48 20.80 20.39 20.80 0.4M
2021-09-30 20.28 20.40 20.14 20.36 0.3M
2021-09-29 20.40 20.48 20.11 20.14 0.4M
2021-09-28 20.75 20.75 20.21 20.47 0.4M
2021-09-27 20.98 21.09 20.61 20.72 0.4M
2021-09-24 21.25 21.30 20.84 20.91 0.5M
2021-09-23 20.84 21.33 20.84 21.23 0.4M
2021-09-22 21.07 21.07 20.68 20.93 0.4M
2021-09-17 21.01 21.17 20.70 21.03 0.5M
2021-09-16 21.09 21.38 20.90 21.05 0.5M
2021-09-15 20.89 21.26 20.75 21.09 0.4M
2021-09-14 21.22 21.40 20.82 20.89 0.6M
2021-09-13 21.20 21.45 21.18 21.22 0.4M
2021-09-10 21.99 21.99 21.28 21.35 0.5M
2021-09-09 21.60 21.65 21.47 21.56 0.5M
2021-09-08 21.93 21.93 21.56 21.73 0.6M
2021-09-07 21.16 21.76 21.06 21.76 0.8M
2021-09-06 20.99 21.40 20.72 21.29 0.8M
2021-09-03 20.92 21.10 20.78 20.95 0.8M
2021-09-02 20.82 20.85 20.66 20.83 0.6M
2021-09-01 20.82 21.00 20.52 20.81 0.9M
2021-08-31 21.55 21.56 20.61 20.80 2.0M
2021-08-30 22.30 22.42 21.52 22.24 0.9M
2021-08-27 21.91 22.66 21.91 22.30 1.6M
2021-08-26 22.02 22.15 21.81 21.91 0.8M
2021-08-25 21.27 22.20 21.17 22.02 1.5M
2021-08-24 21.57 21.57 21.15 21.27 0.9M
2021-08-23 20.79 21.38 20.79 21.26 0.6M
2021-08-20 21.13 21.28 20.66 20.79 0.9M
2021-08-19 21.16 21.50 21.02 21.29 0.7M
2021-08-18 21.19 21.27 21.00 21.12 0.7M
2021-08-17 21.68 21.88 21.11 21.16 1.1M
2021-08-16 21.35 21.72 21.15 21.70 1.0M
2021-08-13 21.85 21.85 21.12 21.31 0.7M
2021-08-12 21.95 21.95 21.54 21.70 0.8M
2021-08-11 21.80 21.80 21.55 21.64 0.7M
2021-08-10 21.58 21.85 21.41 21.76 0.9M
2021-08-09 21.17 21.45 20.86 21.45 0.7M
2021-08-06 20.95 21.21 20.79 21.17 0.6M
2021-08-05 21.42 21.93 20.84 20.98 1.0M
2021-08-04 21.73 21.88 21.47 21.50 0.9M
2021-08-03 21.44 21.99 21.44 21.69 0.9M
2021-08-02 21.08 21.67 20.70 21.56 1.1M
2021-07-30 20.86 20.99 20.55 20.92 0.6M
2021-07-29 20.84 21.30 20.59 20.85 1.2M
2021-07-28 21.15 21.15 20.42 20.74 1.1M
2021-07-27 21.80 21.98 21.02 21.20 1.1M
2021-07-26 22.66 22.85 21.58 21.76 1.2M
2021-07-23 22.52 22.96 22.13 22.72 1.0M
2021-07-22 22.90 23.00 22.50 22.52 0.7M
2021-07-21 22.86 23.13 22.62 22.81 0.9M
2021-07-20 22.46 22.87 22.00 22.83 1.1M
2021-07-19 22.93 23.04 22.44 22.44 1.2M
2021-07-16 23.00 23.50 22.81 22.93 1.1M
2021-07-15 23.95 24.08 23.00 23.10 1.4M
2021-07-14 24.45 24.58 23.92 24.19 1.4M
2021-07-13 23.80 24.48 23.48 24.46 2.0M
2021-07-12 23.45 24.22 23.31 23.87 1.5M
2021-07-09 23.61 23.67 23.18 23.41 0.8M
2021-07-08 23.91 23.99 23.42 23.68 1.2M
2021-07-07 23.95 23.99 23.65 23.91 1.1M
2021-07-06 23.39 24.11 23.39 24.08 1.9M
2021-07-05 23.21 23.54 23.15 23.39 1.0M
2021-07-02 23.01 23.49 22.86 23.30 1.1M
2021-07-01 24.00 24.21 23.02 23.07 1.7M
2021-06-30 23.65 24.08 23.50 23.94 1.1M
2021-06-29 23.76 24.14 23.40 23.71 1.1M
2021-06-28 23.45 24.00 23.45 23.86 1.6M
2021-06-25 23.48 23.81 23.12 23.58 1.7M
2021-06-24 24.26 24.39 23.32 23.43 2.3M
2021-06-23 24.75 24.80 24.15 24.41 2.1M
2021-06-22 24.44 25.30 24.25 24.99 2.9M
2021-06-21 24.18 24.66 23.99 24.65 2.4M
2021-06-18 25.41 25.50 23.88 24.47 3.4M
2021-06-17 24.90 25.61 24.76 25.59 2.8M
2021-06-16 24.82 25.48 24.52 24.86 2.3M
2021-06-15 25.75 25.75 24.47 24.48 2.9M
2021-06-11 25.25 26.28 24.66 25.90 3.8M
2021-06-10 25.15 25.72 25.01 25.52 3.5M
2021-06-09 25.38 25.59 24.57 25.15 4.2M
2021-06-08 27.08 27.08 25.28 25.59 4.8M
2021-06-07 26.09 27.27 25.90 27.10 6.1M
2021-06-04 26.65 28.03 25.90 26.20 8.1M
2021-06-03 30.01 30.01 28.34 28.34 10.1M
2021-06-02 31.49 31.49 30.09 31.49 12.7M
2021-06-01 28.63 28.63 28.63 28.63 0.8M
2021-05-31 24.84 26.03 24.51 26.03 2.8M
2021-05-28 21.80 23.66 21.80 23.66 2.0M
2021-05-27 21.34 21.58 21.30 21.51 0.8M
2021-05-26 21.09 21.44 20.98 21.28 0.7M
2021-05-25 20.81 21.29 20.79 21.08 0.6M
2021-05-24 21.19 21.27 20.56 20.90 0.7M
2021-05-21 21.10 21.22 20.80 21.16 0.7M
2021-05-20 21.47 21.79 21.09 21.24 1.3M
2021-05-19 20.74 21.98 20.61 21.53 1.6M
2021-05-18 20.84 20.84 20.50 20.66 0.5M
2021-05-17 21.15 21.17 20.60 20.74 0.6M
2021-05-14 21.09 21.33 21.06 21.18 1.0M
2021-05-13 21.03 21.22 20.84 21.10 0.6M
2021-05-12 21.00 21.22 20.95 21.15 0.5M
2021-05-11 20.74 21.20 20.50 21.13 0.7M
2021-05-10 21.08 21.19 20.63 20.76 0.4M
2021-05-07 20.91 21.32 20.91 21.08 0.8M
2021-05-06 20.25 21.12 20.25 20.84 1.2M
2021-04-30 20.60 20.66 20.10 20.32 0.7M
2021-04-29 19.90 20.35 19.90 20.16 0.5M
2021-04-28 20.06 20.15 19.82 19.93 0.3M
2021-04-27 20.26 20.26 19.83 20.00 0.3M
2021-04-26 20.20 20.34 19.91 20.24 0.4M
2021-04-23 20.83 20.83 20.18 20.20 0.7M
2021-04-22 20.75 20.99 20.70 20.79 0.4M
2021-04-21 20.76 20.86 20.64 20.78 0.6M
2021-04-20 21.09 21.24 20.69 20.76 0.9M
2021-04-19 21.00 21.24 20.95 21.23 0.7M
2021-04-16 20.56 21.13 20.54 20.95 0.5M
2021-04-15 20.67 20.67 20.44 20.55 0.4M
2021-04-14 20.75 20.83 20.32 20.69 1.1M
2021-04-13 21.19 21.19 20.50 20.76 0.6M
2021-04-12 21.55 21.77 21.25 21.25 0.7M
2021-04-09 21.21 21.40 20.94 21.32 0.4M
2021-04-08 21.36 21.39 21.20 21.21 0.5M
2021-04-07 21.22 21.58 21.12 21.33 0.7M
2021-04-06 20.75 21.24 20.75 21.12 0.4M
2021-04-02 20.90 20.90 20.67 20.79 0.3M
2021-04-01 21.23 21.23 20.65 20.90 0.7M
2021-03-31 21.20 21.30 20.89 21.24 0.5M
2021-03-30 21.44 21.44 21.11 21.19 0.5M
2021-03-29 21.50 21.55 21.21 21.36 0.4M
2021-03-26 21.45 21.60 21.26 21.55 0.3M
2021-03-25 21.40 21.74 21.30 21.45 0.4M
2021-03-24 21.63 21.92 21.33 21.56 0.7M
2021-03-23 22.49 22.49 21.75 21.98 0.6M
2021-03-22 22.46 22.64 22.28 22.46 0.6M
2021-03-19 22.40 22.79 22.36 22.46 0.4M
2021-03-18 22.30 22.68 22.24 22.59 0.4M
2021-03-17 22.50 22.60 22.24 22.39 0.3M
2021-03-16 21.85 22.57 21.85 22.50 0.4M
2021-03-15 21.67 22.47 21.45 22.10 0.6M
2021-03-12 21.88 21.90 21.54 21.67 0.4M
2021-03-11 21.60 21.99 21.34 21.88 0.4M
2021-03-10 22.13 22.27 21.54 21.65 0.4M
2021-03-09 22.98 23.00 21.80 21.95 0.6M
2021-03-08 23.30 23.42 22.62 22.66 0.7M
2021-03-05 22.75 23.20 22.71 23.19 0.6M
2021-03-04 22.85 23.20 22.60 22.73 0.6M
2021-03-03 22.85 23.38 22.50 22.99 0.9M
2021-03-02 22.84 23.70 22.67 23.00 1.7M
2021-03-01 21.24 22.91 21.07 22.85 2.2M
2021-02-26 20.81 21.24 20.80 21.06 0.5M
2021-02-25 21.22 21.33 20.90 21.01 0.6M
2021-02-24 20.84 21.62 20.80 21.23 0.9M
2021-02-23 21.38 21.47 20.52 21.02 0.9M
2021-02-22 21.06 21.93 20.93 21.43 1.3M
2021-02-19 20.55 21.12 20.21 21.05 1.8M
2021-02-18 22.90 23.00 20.61 20.62 3.4M
2021-02-10 23.45 23.45 22.60 22.90 0.7M
2021-02-09 23.96 24.40 22.60 23.49 1.8M
2021-02-08 23.31 23.98 23.25 23.95 1.1M
2021-02-05 23.64 23.84 23.14 23.36 0.5M
2021-02-04 23.50 23.59 23.04 23.42 0.9M
2021-02-03 23.58 23.78 22.67 23.50 1.2M
2021-02-02 23.84 24.29 23.42 23.50 0.9M
2021-02-01 23.58 24.03 23.10 23.85 1.4M
2021-01-29 23.39 23.69 23.01 23.58 0.7M
2021-01-28 22.87 24.18 22.71 23.45 1.2M
2021-01-27 23.45 23.68 23.02 23.03 0.7M
2021-01-26 23.42 23.94 23.10 23.52 1.0M
2021-01-25 23.48 23.64 23.08 23.56 1.2M
2021-01-22 23.60 23.98 22.88 23.72 1.9M
2021-01-21 21.94 23.70 21.80 23.45 2.0M
2021-01-20 22.04 22.09 21.67 21.87 0.6M
2021-01-19 21.87 22.30 21.50 21.89 0.9M
2021-01-18 21.08 22.20 20.95 21.75 1.2M
2021-01-15 19.99 21.49 19.98 21.08 1.3M
2021-01-14 19.90 20.22 19.63 19.97 0.6M
2021-01-13 20.77 20.81 19.77 19.77 1.2M
2021-01-12 20.66 21.01 20.18 20.77 0.7M
2021-01-11 21.08 21.17 20.31 20.55 0.7M
2021-01-08 20.97 21.25 20.33 21.08 0.7M
2021-01-07 22.07 22.21 20.68 20.89 1.8M
2021-01-06 22.50 22.64 22.00 22.11 0.9M
2021-01-05 22.67 23.22 22.45 22.64 1.2M
2021-01-04 22.57 22.78 22.33 22.54 0.6M