Red Star Macalline Group Corp Ltd Class A (601828)

601828
🏛️ 중국 →
2.80
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 4.71 4.76 4.64 4.69 17.6M
2022-12-29 4.78 4.80 4.66 4.71 15.6M
2022-12-28 4.80 4.82 4.74 4.81 15.2M
2022-12-27 4.75 4.91 4.72 4.83 27.2M
2022-12-26 4.78 4.84 4.65 4.71 39.2M
2022-12-23 5.00 5.07 4.89 4.94 18.7M
2022-12-22 5.05 5.19 5.00 5.04 20.6M
2022-12-21 5.01 5.13 4.94 5.05 23.2M
2022-12-20 5.15 5.17 4.98 5.01 23.9M
2022-12-19 5.26 5.27 5.08 5.14 30.4M
2022-12-16 5.22 5.32 5.18 5.28 25.5M
2022-12-15 5.38 5.41 5.22 5.24 33.7M
2022-12-14 5.31 5.51 5.28 5.39 38.8M
2022-12-13 5.33 5.43 5.29 5.34 38.7M
2022-12-12 5.67 5.70 5.33 5.35 79.4M
2022-12-09 5.52 5.73 5.47 5.72 88.0M
2022-12-08 5.22 5.55 5.20 5.53 99.3M
2022-12-07 5.20 5.29 5.13 5.22 61.6M
2022-12-06 4.94 5.33 4.93 5.24 87.8M
2022-12-05 4.87 4.96 4.87 4.93 23.2M
2022-12-02 4.77 4.87 4.76 4.86 18.5M
2022-12-01 4.88 4.89 4.78 4.79 17.7M
2022-11-30 4.87 4.94 4.79 4.83 21.3M
2022-11-29 4.77 4.88 4.77 4.87 24.2M
2022-11-28 4.71 4.75 4.65 4.74 13.5M
2022-11-25 4.71 4.78 4.68 4.74 15.4M
2022-11-24 4.71 4.72 4.65 4.70 15.8M
2022-11-23 4.70 4.73 4.62 4.66 19.7M
2022-11-22 4.72 4.81 4.67 4.70 16.1M
2022-11-21 4.83 4.84 4.67 4.71 23.4M
2022-11-18 4.73 4.89 4.72 4.84 38.4M
2022-11-17 4.68 4.73 4.67 4.71 17.3M
2022-11-16 4.72 4.74 4.67 4.68 15.3M
2022-11-15 4.70 4.72 4.64 4.71 22.6M
2022-11-14 4.66 4.80 4.64 4.70 35.3M
2022-11-11 4.56 4.68 4.55 4.62 31.7M
2022-11-10 4.48 4.56 4.45 4.52 13.4M
2022-11-09 4.49 4.52 4.47 4.50 12.1M
2022-11-08 4.51 4.52 4.46 4.49 10.1M
2022-11-07 4.46 4.52 4.44 4.50 16.6M
2022-11-04 4.42 4.48 4.40 4.47 15.7M
2022-11-03 4.42 4.45 4.39 4.42 10.0M
2022-11-02 4.36 4.50 4.33 4.45 20.8M
2022-11-01 4.23 4.36 4.22 4.36 16.9M
2022-10-31 4.15 4.25 4.13 4.22 11.7M
2022-10-28 4.35 4.37 4.15 4.17 14.8M
2022-10-27 4.32 4.39 4.30 4.37 14.7M
2022-10-26 4.20 4.31 4.19 4.30 18.4M
2022-10-25 4.21 4.22 4.11 4.19 14.2M
2022-10-24 4.39 4.42 4.20 4.23 20.5M
2022-10-21 4.42 4.45 4.36 4.37 12.7M
2022-10-20 4.42 4.45 4.36 4.40 11.1M
2022-10-19 4.48 4.49 4.42 4.42 9.9M
2022-10-18 4.47 4.52 4.46 4.49 12.6M
2022-10-17 4.45 4.50 4.41 4.48 12.4M
2022-10-14 4.40 4.47 4.39 4.45 14.6M
2022-10-13 4.39 4.42 4.35 4.38 10.4M
2022-10-12 4.30 4.39 4.25 4.39 14.2M
2022-10-11 4.34 4.36 4.24 4.29 13.4M
2022-10-10 4.38 4.42 4.31 4.34 12.9M
2022-09-30 4.32 4.40 4.30 4.35 10.7M
2022-09-29 4.48 4.48 4.31 4.33 19.1M
2022-09-28 4.49 4.51 4.42 4.43 13.1M
2022-09-27 4.37 4.50 4.37 4.49 19.1M
2022-09-26 4.55 4.56 4.36 4.37 24.1M
2022-09-23 4.59 4.66 4.53 4.57 15.1M
2022-09-22 4.62 4.68 4.58 4.59 19.1M
2022-09-21 4.60 4.68 4.51 4.66 19.7M
2022-09-20 4.55 4.66 4.55 4.60 15.6M
2022-09-19 4.60 4.60 4.49 4.56 23.2M
2022-09-16 4.88 4.89 4.56 4.62 55.2M
2022-09-15 4.88 5.06 4.85 4.89 44.6M
2022-09-14 4.85 4.89 4.82 4.87 20.2M
2022-09-13 4.95 4.96 4.88 4.91 23.7M
2022-09-09 4.89 4.97 4.87 4.95 21.9M
2022-09-08 4.92 4.95 4.87 4.89 13.1M
2022-09-07 4.96 4.97 4.91 4.93 15.6M
2022-09-06 4.90 4.97 4.89 4.96 17.0M
2022-09-05 4.91 4.93 4.86 4.90 24.6M
2022-09-02 4.97 4.99 4.91 4.92 21.5M
2022-09-01 4.94 5.02 4.93 4.97 21.0M
2022-08-31 5.16 5.16 4.92 4.97 50.8M
2022-08-30 5.08 5.18 5.05 5.17 24.5M
2022-08-29 4.95 5.08 4.93 5.08 17.2M
2022-08-26 5.07 5.08 5.02 5.05 12.2M
2022-08-25 5.03 5.08 4.97 5.08 15.2M
2022-08-24 5.12 5.14 5.00 5.01 19.4M
2022-08-23 5.13 5.13 5.08 5.10 14.2M
2022-08-22 5.08 5.14 5.05 5.12 15.4M
2022-08-19 5.06 5.18 5.05 5.09 21.7M
2022-08-18 5.12 5.13 5.04 5.08 15.4M
2022-08-17 5.11 5.13 5.07 5.12 16.0M
2022-08-16 5.09 5.12 5.07 5.09 13.3M
2022-08-15 5.14 5.14 5.05 5.09 15.2M
2022-08-12 5.09 5.16 5.06 5.14 19.4M
2022-08-11 5.00 5.11 4.99 5.09 19.5M
2022-08-10 4.97 5.05 4.94 5.01 15.6M
2022-08-09 5.07 5.07 4.96 4.98 13.5M
2022-08-08 5.00 5.07 4.98 5.03 13.9M
2022-08-05 4.91 5.01 4.86 5.00 17.8M
2022-08-04 4.83 4.92 4.83 4.91 16.7M
2022-08-03 4.86 4.98 4.81 4.81 24.0M
2022-08-02 5.07 5.08 4.84 4.89 32.0M
2022-08-01 5.11 5.13 5.04 5.11 24.3M
2022-07-29 5.26 5.27 5.13 5.14 25.1M
2022-07-28 5.20 5.26 5.18 5.23 27.9M
2022-07-27 5.19 5.22 5.14 5.17 20.9M
2022-07-26 5.16 5.20 5.12 5.19 24.6M
2022-07-25 5.17 5.24 5.12 5.14 23.2M
2022-07-22 5.22 5.26 5.12 5.18 25.7M
2022-07-21 5.28 5.29 5.20 5.23 33.0M
2022-07-20 5.31 5.32 5.24 5.27 20.4M
2022-07-19 5.27 5.32 5.22 5.28 22.4M
2022-07-18 5.11 5.28 5.10 5.24 36.3M
2022-07-15 5.38 5.39 5.10 5.10 43.4M
2022-07-14 5.48 5.49 5.34 5.37 27.0M
2022-07-13 5.43 5.49 5.41 5.48 21.4M
2022-07-12 5.54 5.54 5.40 5.41 27.0M
2022-07-11 5.66 5.67 5.50 5.53 27.5M
2022-07-08 5.61 5.76 5.57 5.65 34.4M
2022-07-07 5.57 5.64 5.54 5.60 28.4M
2022-07-06 5.70 5.70 5.52 5.55 41.7M
2022-07-05 5.70 5.72 5.57 5.72 49.6M
2022-07-04 5.87 5.93 5.70 5.77 53.8M
2022-07-01 6.01 6.09 5.84 5.86 71.9M
2022-06-30 6.19 6.59 6.00 6.06 162.2M
2022-06-29 5.47 6.03 5.46 6.03 60.3M
2022-06-28 5.43 5.49 5.37 5.48 23.7M
2022-06-27 5.47 5.50 5.42 5.43 25.2M
2022-06-24 5.58 5.58 5.43 5.46 25.8M
2022-06-23 5.45 5.54 5.39 5.54 18.0M
2022-06-22 5.56 5.61 5.45 5.45 22.0M
2022-06-21 5.65 5.67 5.51 5.59 25.7M
2022-06-20 5.50 5.68 5.50 5.64 31.8M
2022-06-17 5.52 5.57 5.42 5.50 22.9M
2022-06-16 5.57 5.62 5.52 5.56 24.3M
2022-06-15 5.49 5.66 5.46 5.56 39.5M
2022-06-14 5.41 5.48 5.24 5.47 27.6M
2022-06-13 5.50 5.50 5.36 5.42 26.1M
2022-06-10 5.45 5.52 5.39 5.51 19.8M
2022-06-09 5.57 5.58 5.43 5.46 19.0M
2022-06-08 5.54 5.57 5.43 5.55 24.2M
2022-06-07 5.61 5.65 5.50 5.55 30.1M
2022-06-06 5.64 5.66 5.56 5.61 34.9M
2022-06-02 5.54 5.66 5.47 5.64 36.3M
2022-06-01 5.50 5.62 5.46 5.54 41.4M
2022-05-31 5.44 5.53 5.39 5.50 34.7M
2022-05-30 5.25 5.51 5.23 5.42 52.0M
2022-05-27 5.34 5.35 5.18 5.27 28.2M
2022-05-26 5.30 5.33 5.22 5.30 21.7M
2022-05-25 5.15 5.31 5.15 5.29 19.6M
2022-05-24 5.45 5.47 5.16 5.18 30.2M
2022-05-23 5.46 5.51 5.40 5.44 29.7M
2022-05-20 5.42 5.46 5.39 5.42 24.5M
2022-05-19 5.28 5.40 5.25 5.40 19.3M
2022-05-18 5.42 5.46 5.36 5.39 23.2M
2022-05-17 5.48 5.50 5.33 5.42 23.1M
2022-05-16 5.49 5.55 5.43 5.48 30.6M
2022-05-13 5.46 5.48 5.39 5.48 25.9M
2022-05-12 5.34 5.55 5.30 5.43 36.2M
2022-05-11 5.36 5.51 5.32 5.35 43.3M
2022-05-10 5.21 5.37 5.16 5.35 39.5M
2022-05-09 5.22 5.36 5.19 5.25 36.3M
2022-05-06 5.17 5.24 5.11 5.21 38.8M
2022-05-05 5.08 5.39 5.08 5.30 67.1M
2022-04-29 4.78 5.02 4.75 4.99 90.4M
2022-04-28 4.99 5.11 4.75 4.80 58.3M
2022-04-27 4.91 5.10 4.70 5.06 64.6M
2022-04-26 5.40 5.47 5.08 5.08 81.4M
2022-04-25 6.22 6.22 5.64 5.64 64.4M
2022-04-22 6.50 6.68 6.22 6.27 51.9M
2022-04-21 7.16 7.20 6.50 6.59 42.1M
2022-04-20 7.72 7.75 7.11 7.22 28.1M
2022-04-19 7.75 7.86 7.71 7.80 4.1M
2022-04-18 7.62 7.80 7.47 7.78 5.5M
2022-04-15 7.81 7.90 7.61 7.62 5.0M
2022-04-14 7.95 7.96 7.80 7.83 4.0M
2022-04-13 8.00 8.05 7.87 7.91 3.6M
2022-04-12 7.85 8.04 7.79 8.02 5.7M
2022-04-11 8.07 8.13 7.85 7.86 4.9M
2022-04-08 8.14 8.15 7.94 8.09 3.6M
2022-04-07 8.24 8.34 8.11 8.12 5.9M
2022-04-06 8.18 8.35 8.12 8.30 7.7M
2022-04-01 8.20 8.20 8.04 8.14 4.2M
2022-03-31 8.13 8.22 8.06 8.11 5.0M
2022-03-30 8.01 8.20 7.98 8.17 3.7M
2022-03-29 8.15 8.18 7.99 8.00 3.7M
2022-03-28 7.88 8.23 7.87 8.16 8.1M
2022-03-25 7.98 8.05 7.89 7.93 4.0M
2022-03-24 8.03 8.10 7.94 7.98 2.9M
2022-03-23 7.96 8.18 7.96 8.13 5.7M
2022-03-22 7.77 8.05 7.77 8.00 3.9M
2022-03-21 7.88 7.99 7.75 7.84 5.0M
2022-03-18 7.65 7.91 7.65 7.87 4.0M
2022-03-17 7.72 7.80 7.62 7.70 5.3M
2022-03-16 7.39 7.63 7.21 7.56 6.8M
2022-03-15 7.88 7.89 7.31 7.33 9.2M
2022-03-14 7.97 8.07 7.87 7.88 3.7M
2022-03-11 8.03 8.09 7.82 8.06 5.4M
2022-03-10 8.03 8.19 7.91 8.08 5.4M
2022-03-09 8.37 8.37 7.61 7.91 10.3M
2022-03-08 8.54 8.54 8.30 8.32 5.1M
2022-03-07 8.53 8.65 8.46 8.55 6.4M
2022-03-04 8.59 8.63 8.45 8.55 4.6M
2022-03-03 8.52 8.63 8.52 8.60 3.1M
2022-03-02 8.50 8.57 8.48 8.57 2.7M
2022-03-01 8.45 8.57 8.43 8.55 5.9M
2022-02-28 8.46 8.47 8.28 8.45 6.4M
2022-02-25 8.49 8.55 8.44 8.47 4.3M
2022-02-24 8.74 8.74 8.40 8.46 8.7M
2022-02-23 8.71 8.76 8.67 8.71 3.3M
2022-02-22 8.71 8.73 8.61 8.66 3.8M
2022-02-21 8.75 8.75 8.64 8.72 4.8M
2022-02-18 8.62 8.77 8.58 8.73 4.4M
2022-02-17 8.76 8.76 8.63 8.66 3.7M
2022-02-16 8.70 8.76 8.67 8.69 3.2M
2022-02-15 8.73 8.76 8.59 8.66 6.5M
2022-02-14 8.79 8.82 8.71 8.76 4.3M
2022-02-11 8.90 8.97 8.78 8.80 4.6M
2022-02-10 8.92 8.93 8.85 8.92 3.9M
2022-02-09 8.88 9.02 8.85 8.92 4.7M
2022-02-08 8.87 8.97 8.79 8.92 8.5M
2022-02-07 8.78 8.96 8.71 8.87 4.6M
2022-01-28 8.69 8.83 8.55 8.70 5.5M
2022-01-27 8.76 8.76 8.53 8.57 5.5M
2022-01-26 8.70 8.88 8.63 8.78 4.7M
2022-01-25 9.08 9.08 8.66 8.71 9.3M
2022-01-24 9.15 9.16 9.01 9.09 4.0M
2022-01-21 9.23 9.30 9.11 9.17 5.8M
2022-01-20 9.25 9.49 9.24 9.26 6.1M
2022-01-19 9.40 9.40 9.17 9.29 6.9M
2022-01-18 9.18 9.49 9.12 9.31 11.9M
2022-01-17 8.93 9.24 8.92 9.19 9.6M
2022-01-14 9.09 9.10 8.91 8.95 7.2M
2022-01-13 9.10 9.20 9.07 9.09 4.7M
2022-01-12 9.18 9.25 9.02 9.13 7.8M
2022-01-11 9.14 9.32 9.11 9.23 9.2M
2022-01-10 9.03 9.18 9.00 9.16 8.3M
2022-01-07 9.02 9.21 8.99 9.05 11.9M
2022-01-06 8.91 9.02 8.88 9.01 7.3M
2022-01-05 8.92 9.03 8.89 8.93 8.4M
2022-01-04 8.82 8.96 8.80 8.95 9.3M