Qingdao Victall Railway Co Ltd (605001)

605001
🏛️ 중국 →
7.44
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
2023-12-29 6.59 6.70 6.58 6.69 3.2M
2023-12-28 6.38 6.59 6.34 6.58 2.9M
2023-12-27 6.34 6.45 6.27 6.40 2.1M
2023-12-26 6.41 6.47 6.33 6.34 3.2M
2023-12-25 6.60 6.66 6.40 6.46 3.6M
2023-12-22 6.63 6.70 6.57 6.59 2.6M
2023-12-21 6.60 6.70 6.47 6.64 3.1M
2023-12-20 6.62 6.72 6.60 6.61 2.4M
2023-12-19 6.67 6.73 6.56 6.62 3.0M
2023-12-18 6.71 6.76 6.61 6.68 3.3M
2023-12-15 6.77 6.78 6.68 6.71 2.3M
2023-12-14 6.73 6.79 6.70 6.72 2.9M
2023-12-13 6.63 6.78 6.58 6.73 4.6M
2023-12-12 6.53 6.61 6.51 6.60 3.5M
2023-12-11 6.50 6.61 6.46 6.51 6.1M
2023-12-08 6.80 6.85 6.56 6.57 6.0M
2023-12-07 6.84 6.93 6.80 6.82 3.7M
2023-12-06 6.81 6.87 6.78 6.85 2.8M
2023-12-05 6.90 6.93 6.81 6.81 3.0M
2023-12-04 6.89 7.00 6.89 6.95 4.0M
2023-12-01 6.86 6.91 6.81 6.90 3.0M
2023-11-30 6.87 6.95 6.81 6.89 4.7M
2023-11-29 6.89 6.97 6.86 6.87 4.9M
2023-11-28 6.78 6.90 6.78 6.90 4.8M
2023-11-27 6.88 6.90 6.78 6.78 6.3M
2023-11-24 6.79 7.07 6.77 6.88 10.7M
2023-11-23 6.81 6.83 6.76 6.83 3.7M
2023-11-22 6.79 6.88 6.77 6.82 4.6M
2023-11-21 6.91 6.91 6.80 6.81 4.3M
2023-11-20 6.86 6.92 6.80 6.89 4.7M
2023-11-17 6.74 6.90 6.70 6.87 8.0M
2023-11-16 6.80 6.82 6.72 6.72 7.4M
2023-11-15 6.91 6.95 6.77 6.82 13.2M
2023-11-14 6.73 7.30 6.70 6.89 20.9M
2023-11-13 6.58 6.69 6.55 6.68 2.5M
2023-11-10 6.61 6.61 6.52 6.59 1.8M
2023-11-09 6.62 6.68 6.55 6.58 2.5M
2023-11-08 6.58 6.64 6.55 6.60 2.6M
2023-11-07 6.61 6.61 6.52 6.57 2.3M
2023-11-06 6.63 6.63 6.56 6.59 3.3M
2023-11-03 6.41 6.59 6.41 6.55 3.5M
2023-11-02 6.49 6.54 6.42 6.44 1.9M
2023-11-01 6.40 6.53 6.39 6.49 3.4M
2023-10-31 6.40 6.46 6.30 6.42 3.5M
2023-10-30 6.50 6.55 6.38 6.39 5.9M
2023-10-27 6.51 6.62 6.46 6.58 3.7M
2023-10-26 6.43 6.50 6.36 6.50 2.9M
2023-10-25 6.36 6.50 6.30 6.47 4.8M
2023-10-24 6.09 6.34 6.05 6.30 4.1M
2023-10-23 6.25 6.25 6.03 6.06 4.2M
2023-10-20 6.23 6.32 6.20 6.22 2.6M
2023-10-19 6.34 6.41 6.23 6.23 2.8M
2023-10-18 6.41 6.44 6.29 6.29 3.2M
2023-10-17 6.42 6.46 6.38 6.42 2.7M
2023-10-16 6.42 6.47 6.37 6.42 3.4M
2023-10-13 6.48 6.52 6.40 6.43 3.5M
2023-10-12 6.57 6.58 6.48 6.51 3.0M
2023-10-11 6.54 6.62 6.48 6.55 3.7M
2023-10-10 6.62 6.66 6.50 6.54 4.5M
2023-10-09 6.75 6.80 6.59 6.62 4.0M
2023-09-28 6.67 6.79 6.65 6.77 4.3M
2023-09-27 6.63 6.72 6.59 6.64 3.4M
2023-09-26 6.62 6.67 6.57 6.63 3.5M
2023-09-25 6.65 6.72 6.58 6.61 2.8M
2023-09-22 6.51 6.68 6.51 6.67 3.1M
2023-09-21 6.59 6.63 6.52 6.55 2.2M
2023-09-20 6.63 6.72 6.58 6.59 2.5M
2023-09-19 6.73 6.76 6.63 6.65 3.2M
2023-09-18 6.56 6.76 6.52 6.74 5.9M
2023-09-15 6.59 6.67 6.54 6.59 3.7M
2023-09-14 6.61 6.61 6.51 6.57 2.8M
2023-09-13 6.60 6.62 6.51 6.56 3.8M
2023-09-12 6.66 6.68 6.58 6.63 3.3M
2023-09-11 6.53 6.69 6.52 6.68 5.0M
2023-09-08 6.59 6.64 6.53 6.55 3.9M
2023-09-07 6.76 6.76 6.55 6.59 4.7M
2023-09-06 6.70 6.76 6.67 6.71 4.5M
2023-09-05 6.75 6.77 6.64 6.70 5.8M
2023-09-04 6.53 6.75 6.50 6.74 7.8M
2023-09-01 6.55 6.58 6.47 6.49 5.4M
2023-08-31 6.62 6.65 6.52 6.53 5.9M
2023-08-30 6.61 6.72 6.59 6.62 6.4M
2023-08-29 6.35 6.67 6.33 6.67 13.2M
2023-08-28 6.87 6.87 6.42 6.42 13.8M
2023-08-25 6.51 6.76 6.42 6.55 10.7M
2023-08-24 6.61 6.73 6.45 6.64 12.9M
2023-08-23 7.00 7.02 6.56 6.60 19.1M
2023-08-22 7.38 7.40 6.91 7.07 24.1M
2023-08-21 7.86 7.86 7.38 7.49 41.2M
2023-08-18 7.46 8.23 7.31 8.20 55.8M
2023-08-17 7.60 7.63 7.29 7.48 15.6M
2023-08-16 7.88 8.33 7.60 7.80 18.4M
2023-08-15 8.01 8.22 7.68 7.78 20.4M
2023-08-14 7.64 8.49 7.50 8.17 30.0M
2023-08-11 7.60 8.05 7.53 7.82 23.7M
2023-08-10 7.55 7.81 7.43 7.78 23.1M
2023-08-09 7.70 8.18 7.58 7.76 39.0M
2023-08-08 7.00 7.54 6.95 7.54 10.5M
2023-08-07 7.02 7.07 6.84 6.85 8.8M
2023-08-04 7.04 7.53 7.01 7.17 11.0M
2023-08-03 7.17 7.20 6.94 6.99 11.4M
2023-08-02 7.61 7.61 7.17 7.23 21.0M
2023-08-01 7.07 7.79 7.06 7.61 23.2M
2023-07-31 7.10 7.13 7.03 7.08 1.8M
2023-07-28 7.03 7.07 6.95 7.06 1.7M
2023-07-27 7.00 7.12 6.96 7.07 2.0M
2023-07-26 7.05 7.10 7.00 7.03 2.4M
2023-07-25 7.01 7.08 6.99 7.07 2.1M
2023-07-24 7.01 7.03 6.93 6.99 1.4M
2023-07-21 6.95 7.04 6.95 6.99 1.5M
2023-07-20 7.10 7.10 6.97 6.99 1.9M
2023-07-19 7.12 7.12 7.03 7.05 1.8M
2023-07-18 7.05 7.13 6.96 7.10 3.0M
2023-07-17 6.90 7.02 6.87 7.00 2.2M
2023-07-14 6.91 6.98 6.88 6.92 1.7M
2023-07-13 6.93 6.98 6.85 6.94 1.9M
2023-07-12 7.00 7.06 6.85 6.87 2.1M
2023-07-11 7.06 7.06 6.97 7.01 1.4M
2023-07-10 6.99 7.06 6.98 7.02 1.7M
2023-07-07 6.91 7.11 6.91 6.99 3.0M
2023-07-06 7.00 7.02 6.91 6.96 1.7M
2023-07-05 6.91 7.03 6.91 6.98 2.3M
2023-07-04 6.97 7.04 6.93 6.98 2.0M
2023-07-03 7.04 7.04 6.91 6.95 2.7M
2023-06-30 6.89 7.06 6.87 6.99 5.3M
2023-06-29 6.66 6.94 6.64 6.87 5.7M
2023-06-28 6.69 6.69 6.53 6.66 3.9M
2023-06-27 6.43 6.67 6.29 6.56 6.1M
2023-06-26 6.30 6.46 6.24 6.41 7.0M
2023-06-21 6.35 6.38 6.27 6.29 2.0M
2023-06-20 6.45 6.48 6.35 6.36 2.1M
2023-06-19 6.52 6.56 6.43 6.43 2.0M
2023-06-16 6.53 6.57 6.50 6.51 1.6M
2023-06-15 6.58 6.59 6.50 6.52 2.1M
2023-06-14 6.71 6.71 6.56 6.57 2.4M
2023-06-13 6.64 6.71 6.62 6.69 1.7M
2023-06-12 6.66 6.71 6.55 6.68 2.5M
2023-06-09 6.81 6.82 6.64 6.74 3.7M
2023-06-08 6.92 6.97 6.79 6.82 4.4M
2023-06-07 6.72 7.20 6.67 7.01 6.9M
2023-06-06 6.84 6.91 6.72 6.72 2.2M
2023-06-05 6.92 6.92 6.85 6.87 1.7M
2023-06-02 6.94 6.95 6.89 6.92 1.4M
2023-06-01 6.86 6.96 6.83 6.91 1.9M
2023-05-31 6.97 7.01 6.88 6.90 2.6M
2023-05-30 6.87 7.15 6.85 6.98 5.1M
2023-05-29 6.85 6.95 6.81 6.86 2.4M
2023-05-26 6.81 6.86 6.68 6.84 2.0M
2023-05-25 6.75 6.81 6.67 6.80 1.4M
2023-05-24 6.85 6.85 6.75 6.75 1.7M
2023-05-23 6.80 6.97 6.78 6.81 2.8M
2023-05-22 6.82 6.85 6.78 6.84 1.7M
2023-05-19 6.82 6.87 6.74 6.84 1.8M
2023-05-18 6.87 6.89 6.81 6.84 1.5M
2023-05-17 6.71 6.85 6.67 6.85 3.0M
2023-05-16 6.77 6.79 6.69 6.71 1.3M
2023-05-15 6.75 6.77 6.61 6.77 1.7M
2023-05-12 6.80 6.80 6.68 6.72 1.3M
2023-05-11 6.74 6.80 6.71 6.78 1.7M
2023-05-10 6.64 6.76 6.63 6.73 1.6M
2023-05-09 6.80 6.85 6.69 6.70 2.3M
2023-05-08 6.75 6.83 6.70 6.80 2.2M
2023-05-05 6.81 6.81 6.67 6.77 2.7M
2023-05-04 6.61 6.89 6.61 6.78 4.0M
2023-04-28 6.50 6.68 6.45 6.65 3.8M
2023-04-27 6.46 6.55 6.42 6.49 3.3M
2023-04-26 6.32 6.50 6.28 6.49 2.9M
2023-04-25 6.49 6.49 6.24 6.32 2.6M
2023-04-24 6.46 6.55 6.38 6.48 3.1M
2023-04-21 6.68 6.69 6.49 6.50 3.4M
2023-04-20 6.63 6.71 6.57 6.69 3.0M
2023-04-19 6.79 6.79 6.66 6.67 3.5M
2023-04-18 6.81 6.83 6.71 6.78 4.6M
2023-04-17 6.78 6.92 6.76 6.79 6.6M
2023-04-14 6.75 6.80 6.70 6.77 2.1M
2023-04-13 6.85 6.87 6.73 6.73 2.8M
2023-04-12 6.85 6.89 6.79 6.87 2.1M
2023-04-11 6.86 6.87 6.79 6.83 2.0M
2023-04-10 6.96 7.02 6.82 6.84 3.7M
2023-04-07 7.07 7.07 6.93 6.95 4.5M
2023-04-06 7.06 7.06 6.90 7.02 2.3M
2023-04-04 7.19 7.20 7.00 7.06 3.6M
2023-04-03 7.09 7.25 7.09 7.23 2.6M
2023-03-31 7.06 7.15 7.05 7.14 2.4M
2023-03-30 7.16 7.19 7.06 7.06 2.6M
2023-03-29 7.38 7.38 7.15 7.16 3.5M
2023-03-28 7.43 7.43 7.29 7.29 3.1M
2023-03-27 7.37 7.42 7.32 7.40 3.3M
2023-03-24 7.41 7.41 7.30 7.38 4.2M
2023-03-23 7.39 7.42 7.33 7.40 3.5M
2023-03-22 7.40 7.45 7.36 7.39 3.2M
2023-03-21 7.30 7.40 7.28 7.39 3.0M
2023-03-20 7.40 7.42 7.29 7.29 5.2M
2023-03-17 7.32 7.45 7.26 7.39 6.9M
2023-03-16 7.43 7.52 7.26 7.26 6.4M
2023-03-15 7.40 7.58 7.31 7.44 8.8M
2023-03-14 7.66 7.71 7.25 7.56 15.2M
2023-03-13 7.79 8.10 7.51 7.75 14.6M
2023-03-10 7.62 7.93 7.54 7.81 10.5M
2023-03-09 7.76 7.76 7.64 7.69 2.8M
2023-03-08 7.61 7.73 7.60 7.71 4.2M
2023-03-07 7.92 7.94 7.62 7.65 6.2M
2023-03-06 7.80 8.06 7.78 7.95 6.7M
2023-03-03 8.18 8.30 7.83 7.85 12.4M
2023-03-02 7.98 8.04 7.96 7.99 3.3M
2023-03-01 7.98 7.99 7.90 7.98 2.9M
2023-02-28 7.84 7.97 7.84 7.96 3.1M
2023-02-27 7.92 7.95 7.84 7.87 2.7M
2023-02-24 8.02 8.04 7.90 7.92 2.4M
2023-02-23 8.08 8.11 7.97 8.02 3.1M
2023-02-22 8.08 8.09 8.01 8.07 2.9M
2023-02-21 8.19 8.23 8.00 8.08 5.6M
2023-02-20 8.04 8.29 7.88 8.19 9.6M
2023-02-17 7.80 7.98 7.80 7.96 3.9M
2023-02-16 8.09 8.16 7.78 7.86 5.9M
2023-02-15 8.27 8.27 8.08 8.08 4.7M
2023-02-14 8.30 8.35 8.19 8.23 3.7M
2023-02-13 8.27 8.30 8.19 8.25 3.0M
2023-02-10 8.20 8.36 8.16 8.21 5.0M
2023-02-09 8.19 8.22 8.09 8.18 4.8M
2023-02-08 8.29 8.31 8.18 8.18 3.1M
2023-02-07 8.20 8.27 8.18 8.25 4.6M
2023-02-06 8.28 8.31 8.17 8.23 3.5M
2023-02-03 8.41 8.41 8.24 8.28 3.6M
2023-02-02 8.37 8.47 8.34 8.36 3.8M
2023-02-01 8.33 8.42 8.25 8.42 4.5M
2023-01-31 8.40 8.44 8.25 8.32 4.8M
2023-01-30 8.30 8.44 8.21 8.32 6.4M
2023-01-20 8.13 8.26 8.13 8.21 3.3M
2023-01-19 8.15 8.27 8.04 8.12 5.0M
2023-01-18 8.02 8.12 7.95 8.10 3.1M
2023-01-17 8.12 8.18 8.00 8.02 4.5M
2023-01-16 8.06 8.32 8.05 8.17 6.2M
2023-01-13 8.09 8.11 8.00 8.06 3.6M
2023-01-12 7.98 8.13 7.97 8.08 4.6M
2023-01-11 8.14 8.18 8.00 8.02 6.6M
2023-01-10 8.08 8.22 7.91 8.14 8.9M
2023-01-09 8.13 8.47 7.97 7.97 11.7M
2023-01-06 8.08 8.16 7.99 8.04 5.5M
2023-01-05 8.05 8.09 7.87 8.06 9.2M
2023-01-04 8.22 8.23 8.10 8.19 5.9M
2023-01-03 7.96 8.25 7.96 8.22 7.7M