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
2022-12-30 18.64 19.13 18.64 19.07 0.5M
2022-12-29 19.00 19.38 18.80 19.02 0.6M
2022-12-28 19.69 19.95 19.03 19.16 0.5M
2022-12-27 19.16 19.54 18.94 19.39 0.6M
2022-12-26 19.26 19.96 19.26 19.34 0.8M
2022-12-23 20.41 20.63 19.86 19.96 0.8M
2022-12-22 19.87 20.72 19.87 20.15 1.0M
2022-12-21 19.89 20.30 19.65 20.00 0.9M
2022-12-20 20.28 20.40 19.45 19.69 1.5M
2022-12-19 20.67 21.34 20.26 20.55 1.2M
2022-12-16 20.53 20.70 20.31 20.43 0.4M
2022-12-15 20.34 20.85 20.34 20.45 0.6M
2022-12-14 20.58 20.83 20.32 20.69 0.6M
2022-12-13 20.53 20.61 20.13 20.32 0.5M
2022-12-12 20.59 21.04 20.22 20.43 1.0M
2022-12-09 20.82 20.92 20.43 20.58 0.8M
2022-12-08 21.32 21.40 20.63 20.78 1.6M
2022-12-07 20.66 21.80 20.58 21.65 1.4M
2022-12-06 20.23 21.09 20.23 20.86 0.6M
2022-12-05 21.09 21.09 20.66 20.88 0.7M
2022-12-02 20.41 21.45 20.41 21.07 1.1M
2022-12-01 20.49 20.85 20.49 20.70 0.7M
2022-11-30 20.66 20.79 20.20 20.32 0.4M
2022-11-29 20.30 20.76 20.26 20.66 0.7M
2022-11-28 20.14 20.45 19.62 20.06 0.7M
2022-11-25 20.91 20.91 20.27 20.34 0.4M
2022-11-24 20.29 20.85 20.29 20.70 0.7M
2022-11-23 20.65 21.06 20.05 20.24 0.6M
2022-11-22 20.51 21.26 20.51 20.72 0.8M
2022-11-21 20.42 20.91 20.24 20.78 0.6M
2022-11-18 20.60 21.06 20.50 20.68 0.5M
2022-11-17 20.35 20.89 20.11 20.69 1.0M
2022-11-16 20.81 20.88 20.27 20.40 0.7M
2022-11-15 20.55 20.93 20.00 20.62 1.3M
2022-11-14 20.36 20.61 20.16 20.35 0.6M
2022-11-11 20.80 21.01 20.23 20.27 0.9M
2022-11-10 19.97 20.45 19.97 20.23 0.6M
2022-11-09 20.14 20.47 20.06 20.21 0.5M
2022-11-08 20.31 20.70 20.10 20.14 0.8M
2022-11-07 19.61 20.50 19.61 20.11 1.1M
2022-11-04 20.46 20.68 19.90 19.99 1.1M
2022-11-03 20.01 20.43 19.75 20.36 1.0M
2022-11-02 19.50 20.41 19.41 20.06 1.2M
2022-11-01 19.49 19.75 19.12 19.53 1.5M
2022-10-31 19.00 19.50 18.51 19.10 1.9M
2022-10-28 18.28 18.39 17.89 17.93 0.3M
2022-10-27 18.34 18.63 18.02 18.33 0.4M
2022-10-26 17.58 18.25 17.51 18.12 0.5M
2022-10-25 18.00 18.07 17.39 17.51 0.5M
2022-10-24 18.27 18.60 18.05 18.05 0.5M
2022-10-21 18.20 18.50 18.06 18.24 0.3M
2022-10-20 18.34 18.50 18.11 18.20 0.3M
2022-10-19 18.67 18.67 18.10 18.22 0.4M
2022-10-18 18.56 18.84 18.51 18.75 0.3M
2022-10-17 18.12 18.90 17.92 18.60 0.5M
2022-10-14 17.86 18.27 17.86 18.12 0.2M
2022-10-13 17.54 18.09 17.30 17.98 0.4M
2022-10-12 17.50 17.53 17.12 17.53 0.2M
2022-10-11 17.26 17.49 16.90 17.26 0.3M
2022-10-10 17.73 17.99 17.10 17.32 0.5M
2022-09-30 17.68 17.93 17.49 17.67 0.4M
2022-09-29 18.44 18.44 17.45 17.61 0.6M
2022-09-28 17.93 18.45 17.91 18.22 0.5M
2022-09-27 17.40 17.98 17.27 17.95 0.3M
2022-09-26 18.00 18.00 17.34 17.40 0.3M
2022-09-23 18.16 18.38 17.80 17.96 0.3M
2022-09-22 18.50 18.63 18.10 18.12 0.4M
2022-09-21 18.48 18.65 18.06 18.55 0.3M
2022-09-20 18.54 18.75 18.39 18.48 0.3M
2022-09-19 18.80 18.80 18.30 18.54 0.4M
2022-09-16 19.32 19.64 18.75 18.75 0.6M
2022-09-15 19.85 19.85 19.15 19.36 0.4M
2022-09-14 19.78 19.96 19.50 19.85 0.5M
2022-09-13 19.34 20.07 19.30 19.98 1.1M
2022-09-09 19.63 19.63 19.24 19.29 0.4M
2022-09-08 19.62 20.01 19.52 19.59 0.4M
2022-09-07 19.87 19.99 19.59 19.77 0.4M
2022-09-06 19.99 19.99 19.53 19.85 0.5M
2022-09-05 19.50 20.00 19.23 19.89 0.9M
2022-09-02 18.19 19.89 18.19 19.68 1.3M
2022-09-01 20.50 20.50 18.75 19.10 1.2M
2022-08-31 19.75 19.75 19.15 19.27 0.4M
2022-08-30 19.53 19.90 19.47 19.66 0.4M
2022-08-29 18.99 19.55 18.57 19.53 0.4M
2022-08-26 19.30 19.55 19.00 19.00 0.4M
2022-08-25 19.78 19.97 19.16 19.36 0.5M
2022-08-24 20.00 20.34 19.63 19.75 0.6M
2022-08-23 19.80 20.19 19.67 19.96 0.5M
2022-08-22 19.20 19.85 19.20 19.80 0.4M
2022-08-19 19.67 20.15 19.40 19.41 0.4M
2022-08-18 19.65 20.18 19.46 19.73 0.5M
2022-08-17 19.98 19.98 19.65 19.74 0.3M
2022-08-16 19.98 20.18 19.74 19.94 0.4M
2022-08-15 19.86 20.15 19.63 19.85 0.4M
2022-08-12 20.10 20.20 19.88 19.96 0.4M
2022-08-11 19.90 20.20 19.66 20.04 0.7M
2022-08-10 19.79 19.87 19.50 19.82 0.4M
2022-08-09 19.82 20.05 19.56 19.70 0.5M
2022-08-08 19.47 19.73 19.32 19.69 0.4M
2022-08-05 19.30 19.46 19.01 19.46 0.4M
2022-08-04 19.08 19.42 18.93 19.18 0.3M
2022-08-03 19.04 19.67 19.00 19.07 0.5M
2022-08-02 19.68 19.68 18.79 19.04 0.5M
2022-08-01 19.51 19.97 19.50 19.63 0.5M
2022-07-29 19.68 19.99 19.39 19.48 0.6M
2022-07-28 19.71 19.88 19.45 19.68 0.6M
2022-07-27 19.47 19.71 19.22 19.65 0.7M
2022-07-26 19.30 19.51 19.08 19.47 0.5M
2022-07-25 19.38 19.64 19.00 19.42 0.8M
2022-07-22 19.21 19.50 19.01 19.22 0.4M
2022-07-21 19.40 19.77 19.08 19.11 0.7M
2022-07-20 19.03 19.72 19.01 19.23 0.7M
2022-07-19 18.96 19.29 18.96 19.20 0.7M
2022-07-18 18.51 19.10 18.30 18.98 0.8M
2022-07-15 18.63 18.95 18.40 18.50 0.8M
2022-07-14 18.08 19.00 18.08 18.61 0.9M
2022-07-13 17.81 18.12 17.75 18.11 0.3M
2022-07-12 18.18 18.18 17.80 17.81 0.4M
2022-07-11 18.45 18.53 17.90 18.03 0.4M
2022-07-08 18.10 18.59 18.03 18.33 0.4M
2022-07-07 18.23 18.36 18.00 18.14 0.4M
2022-07-06 18.39 18.45 18.03 18.23 0.5M
2022-07-05 19.07 19.09 18.35 18.61 0.5M
2022-07-04 18.66 19.09 18.60 18.85 0.3M
2022-07-01 19.00 19.20 18.69 18.77 0.5M
2022-06-30 18.70 19.10 18.70 18.79 0.5M
2022-06-29 19.27 19.58 18.71 18.71 0.8M
2022-06-28 18.50 19.59 18.50 19.27 1.1M
2022-06-27 18.55 18.85 18.42 18.62 0.6M
2022-06-24 18.38 18.55 18.26 18.50 0.6M
2022-06-23 17.98 18.37 17.90 18.25 0.6M
2022-06-22 18.20 18.48 17.85 18.03 0.7M
2022-06-21 18.11 18.60 18.08 18.20 0.7M
2022-06-20 17.87 18.29 17.87 18.18 0.5M
2022-06-17 18.20 18.35 17.78 17.99 0.6M
2022-06-16 17.85 18.17 17.82 18.05 0.4M
2022-06-15 17.94 18.13 17.71 17.88 0.5M
2022-06-14 17.98 17.99 17.40 17.91 0.5M
2022-06-13 18.16 18.20 17.82 18.15 0.5M
2022-06-10 17.66 18.29 17.60 18.16 0.5M
2022-06-09 18.22 18.22 17.72 17.73 0.4M
2022-06-08 18.38 18.48 17.71 18.10 0.4M
2022-06-07 18.29 18.55 18.08 18.23 0.3M
2022-06-06 18.36 18.61 18.18 18.36 0.5M
2022-06-02 18.09 18.26 17.80 18.18 0.4M
2022-06-01 17.85 18.26 17.41 18.02 0.3M
2022-05-31 17.99 17.99 17.67 17.93 0.3M
2022-05-30 17.76 17.99 17.59 17.96 0.4M
2022-05-27 17.50 17.75 17.31 17.64 0.3M
2022-05-26 17.12 17.69 17.12 17.49 0.3M
2022-05-25 17.30 17.63 17.00 17.57 0.4M
2022-05-24 18.43 18.90 17.21 17.27 1.1M
2022-05-23 18.20 18.37 18.16 18.36 0.3M
2022-05-20 18.10 18.30 17.88 18.21 0.4M
2022-05-19 17.81 18.11 17.51 17.95 0.3M
2022-05-18 17.82 18.39 17.70 17.88 0.6M
2022-05-17 18.00 18.28 17.68 17.80 0.4M
2022-05-16 17.95 18.11 17.61 18.03 0.4M
2022-05-13 17.72 18.08 17.64 17.91 0.3M
2022-05-12 17.32 17.99 17.32 17.89 0.5M
2022-05-11 17.78 18.19 17.41 17.42 0.6M
2022-05-10 17.17 17.58 17.16 17.50 0.3M
2022-05-09 16.99 17.60 16.86 17.43 0.3M
2022-05-06 16.87 17.29 16.61 17.14 0.3M
2022-05-05 16.88 17.28 16.69 17.11 0.4M
2022-04-29 16.58 17.17 16.43 16.92 0.7M
2022-04-28 16.60 16.73 16.18 16.24 0.6M
2022-04-27 16.18 16.69 15.50 16.67 0.9M
2022-04-26 17.38 17.78 16.21 16.24 1.4M
2022-04-25 19.15 19.37 18.00 18.01 1.0M
2022-04-22 19.35 19.88 19.07 19.59 0.8M
2022-04-21 19.96 20.19 19.32 19.35 0.6M
2022-04-20 20.12 20.30 19.92 19.97 0.4M
2022-04-19 19.54 20.15 19.54 19.97 0.4M
2022-04-18 19.37 19.80 19.18 19.68 0.3M
2022-04-15 19.95 19.95 19.31 19.45 0.4M
2022-04-14 19.78 20.00 19.67 19.83 0.2M
2022-04-13 20.16 20.31 19.77 19.78 0.4M
2022-04-12 19.68 20.27 19.12 20.20 0.7M
2022-04-11 19.83 19.89 19.41 19.61 0.6M
2022-04-08 20.17 20.44 19.66 19.84 0.7M
2022-04-07 20.93 20.98 20.22 20.28 0.6M
2022-04-06 20.34 21.24 20.32 20.93 1.0M
2022-04-01 20.40 20.50 20.22 20.35 0.3M
2022-03-31 20.50 20.74 20.40 20.50 0.6M
2022-03-30 19.97 20.50 19.97 20.45 0.6M
2022-03-29 20.18 20.57 20.01 20.03 0.4M
2022-03-28 20.33 20.53 19.90 20.20 0.6M
2022-03-25 20.42 20.84 20.25 20.49 0.6M
2022-03-24 20.53 20.56 20.12 20.36 0.6M
2022-03-23 20.55 20.74 20.30 20.53 0.4M
2022-03-22 20.64 20.80 20.38 20.65 0.4M
2022-03-21 20.49 20.83 20.37 20.64 0.8M
2022-03-18 19.96 20.39 19.95 20.37 0.5M
2022-03-17 19.92 20.30 19.92 20.11 0.8M
2022-03-16 19.66 19.99 19.04 19.87 0.9M
2022-03-15 20.39 20.50 19.50 19.50 1.0M
2022-03-14 20.20 20.99 20.20 20.62 0.8M
2022-03-11 20.01 20.61 19.95 20.58 0.8M
2022-03-10 20.36 20.60 20.21 20.47 0.8M
2022-03-09 20.30 20.57 19.38 20.06 1.2M
2022-03-08 21.09 21.10 20.20 20.20 1.1M
2022-03-07 21.10 21.20 20.69 21.01 0.7M
2022-03-04 21.05 21.23 20.95 21.02 0.6M
2022-03-03 21.42 21.55 21.07 21.14 0.7M
2022-03-02 21.27 21.40 20.94 21.40 0.6M
2022-03-01 21.01 21.27 20.93 21.27 0.8M
2022-02-28 21.28 21.34 20.59 21.01 1.2M
2022-02-25 21.45 21.65 21.27 21.34 1.1M
2022-02-24 22.45 22.64 21.13 21.35 2.4M
2022-02-23 22.45 22.52 22.23 22.45 1.6M
2022-02-22 22.62 22.68 22.12 22.40 1.9M
2022-02-21 22.69 22.92 22.50 22.85 2.6M
2022-02-18 22.49 22.65 21.84 22.63 3.1M
2022-02-17 22.78 23.10 22.33 22.64 4.6M
2022-02-16 22.75 23.99 22.75 23.30 9.1M
2022-02-15 24.00 25.28 23.91 25.28 10.8M
2022-02-14 21.74 22.98 21.69 22.98 0.9M
2022-02-11 23.20 23.20 22.20 22.26 0.5M
2022-02-10 22.87 23.16 22.46 22.99 0.7M
2022-02-09 23.00 23.00 22.51 22.73 0.5M
2022-02-08 22.88 22.88 22.40 22.66 0.4M
2022-02-07 22.40 22.70 22.01 22.49 0.3M
2022-01-28 22.10 22.50 21.90 22.14 0.4M
2022-01-27 22.40 22.80 21.74 21.88 0.8M
2022-01-26 22.05 22.71 21.12 22.68 2.0M
2022-01-25 22.80 23.01 21.60 22.82 1.2M
2022-01-24 23.99 23.99 22.80 22.87 0.6M
2022-01-21 23.78 24.09 23.34 23.41 0.5M
2022-01-20 25.13 25.20 23.60 23.69 1.1M
2022-01-19 23.50 25.25 23.31 24.90 1.9M
2022-01-18 24.77 24.84 23.38 23.41 1.3M
2022-01-17 25.26 25.45 24.47 24.81 0.9M
2022-01-14 24.55 25.68 24.10 25.26 1.8M
2022-01-13 24.68 25.20 24.24 24.34 0.9M
2022-01-12 24.63 25.34 24.21 24.84 1.2M
2022-01-11 25.07 25.45 24.50 24.69 2.3M
2022-01-10 23.59 26.00 23.29 25.11 3.4M
2022-01-07 24.12 25.19 23.60 23.64 1.7M
2022-01-06 24.47 24.96 23.87 24.20 1.6M
2022-01-05 23.79 24.30 23.41 24.30 1.9M
2022-01-04 23.34 24.33 23.15 23.79 1.6M