Shenzhen Expressway Co Ltd (600548)

600548
🏛️ 중국 →
9.95
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
2021-12-31 10.07 10.25 9.97 9.98 6.1M
2021-12-30 9.86 10.14 9.81 10.05 7.2M
2021-12-29 9.89 9.98 9.77 9.86 3.7M
2021-12-28 9.74 9.89 9.70 9.89 5.1M
2021-12-27 9.62 9.86 9.61 9.75 6.0M
2021-12-24 9.71 9.75 9.61 9.62 2.6M
2021-12-23 9.64 9.75 9.60 9.71 5.2M
2021-12-22 9.62 9.68 9.58 9.64 2.9M
2021-12-21 9.48 9.65 9.48 9.62 4.0M
2021-12-20 9.60 9.61 9.49 9.52 4.4M
2021-12-17 9.68 9.68 9.58 9.59 3.8M
2021-12-16 9.55 9.62 9.50 9.61 3.3M
2021-12-15 9.50 9.61 9.47 9.53 4.3M
2021-12-14 9.54 9.61 9.49 9.53 3.8M
2021-12-13 9.53 9.66 9.49 9.59 4.8M
2021-12-10 9.63 9.64 9.38 9.60 15.5M
2021-12-09 9.71 9.75 9.63 9.64 7.1M
2021-12-08 9.76 9.76 9.66 9.70 4.5M
2021-12-07 9.70 9.78 9.63 9.76 4.2M
2021-12-06 9.71 9.78 9.67 9.68 4.6M
2021-12-03 9.69 9.83 9.64 9.74 5.5M
2021-12-02 9.63 9.72 9.57 9.63 3.7M
2021-12-01 9.58 9.65 9.54 9.61 4.0M
2021-11-30 9.64 9.75 9.55 9.55 4.6M
2021-11-29 9.55 9.75 9.52 9.64 4.9M
2021-11-26 9.90 9.92 9.63 9.68 5.9M
2021-11-25 10.05 10.06 9.90 9.91 4.8M
2021-11-24 9.99 10.37 9.96 10.05 8.3M
2021-11-23 10.09 10.09 9.86 9.90 7.9M
2021-11-22 10.09 10.15 10.02 10.07 5.1M
2021-11-19 10.19 10.19 10.00 10.10 7.0M
2021-11-18 10.12 10.23 10.00 10.16 5.6M
2021-11-17 10.15 10.21 10.08 10.11 5.1M
2021-11-16 10.16 10.25 10.08 10.17 6.3M
2021-11-15 10.04 10.28 9.91 10.16 8.0M
2021-11-12 10.01 10.13 9.91 10.04 6.7M
2021-11-11 10.11 10.26 10.00 10.02 7.1M
2021-11-10 10.09 10.25 9.86 10.18 9.8M
2021-11-09 10.43 10.67 10.08 10.16 16.1M
2021-11-08 10.90 10.90 9.78 10.28 24.6M
2021-11-05 9.93 10.87 9.90 10.87 22.8M
2021-11-04 9.77 9.97 9.64 9.88 6.8M
2021-11-03 9.83 9.83 9.64 9.77 5.3M
2021-11-02 9.79 10.11 9.62 9.85 8.9M
2021-11-01 9.70 9.92 9.57 9.78 6.5M
2021-10-29 9.81 9.89 9.57 9.70 8.7M
2021-10-28 9.85 10.09 9.72 9.82 10.2M
2021-10-27 9.63 10.16 9.56 9.95 10.6M
2021-10-26 9.59 9.93 9.47 9.69 8.9M
2021-10-25 9.53 9.68 9.40 9.61 5.6M
2021-10-22 9.67 9.70 9.52 9.55 6.4M
2021-10-21 9.75 9.84 9.62 9.62 9.5M
2021-10-20 9.61 9.99 9.60 9.83 16.7M
2021-10-19 9.60 9.93 9.41 9.55 13.6M
2021-10-18 9.54 9.65 9.47 9.60 8.1M
2021-10-15 9.55 9.68 9.35 9.41 9.7M
2021-10-14 9.65 9.85 9.48 9.68 7.6M
2021-10-13 10.03 10.07 9.59 9.65 11.0M
2021-10-12 10.87 10.88 9.74 9.99 16.3M
2021-10-11 11.31 11.40 10.77 10.82 11.4M
2021-10-08 11.59 11.60 10.80 11.41 17.7M
2021-09-30 11.31 11.68 10.89 11.36 17.7M
2021-09-29 11.29 11.80 10.92 11.27 21.8M
2021-09-28 10.61 11.88 10.51 11.88 35.2M
2021-09-27 11.65 11.98 10.78 10.80 35.8M
2021-09-24 11.33 11.98 11.33 11.98 47.3M
2021-09-23 10.89 10.89 10.51 10.89 30.5M
2021-09-22 8.96 9.90 8.87 9.90 13.7M
2021-09-17 9.00 9.10 8.88 9.00 3.9M
2021-09-16 9.22 9.34 9.00 9.00 5.2M
2021-09-15 9.18 9.28 9.13 9.18 4.7M
2021-09-14 9.53 9.53 9.20 9.23 4.6M
2021-09-13 9.33 9.54 9.20 9.44 4.5M
2021-09-10 9.56 9.77 9.32 9.35 7.6M
2021-09-09 9.38 9.60 9.23 9.56 6.0M
2021-09-08 9.32 9.45 9.29 9.38 4.7M
2021-09-07 9.20 9.34 9.19 9.31 5.8M
2021-09-06 9.05 9.20 8.99 9.13 5.0M
2021-09-03 9.10 9.10 8.98 8.99 3.7M
2021-09-02 8.99 9.07 8.92 9.05 3.8M
2021-09-01 9.05 9.07 8.92 8.98 6.0M
2021-08-31 8.88 9.08 8.80 9.05 6.4M
2021-08-30 8.93 8.98 8.84 8.85 4.2M
2021-08-27 9.01 9.03 8.85 8.95 4.9M
2021-08-26 9.11 9.15 8.95 8.95 5.2M
2021-08-25 8.90 9.08 8.85 9.07 6.0M
2021-08-24 8.94 8.97 8.76 8.91 5.3M
2021-08-23 8.92 8.96 8.83 8.89 3.9M
2021-08-20 8.78 8.93 8.71 8.92 5.1M
2021-08-19 8.67 8.95 8.67 8.78 4.7M
2021-08-18 8.58 8.71 8.57 8.68 2.8M
2021-08-17 8.59 8.73 8.58 8.62 3.5M
2021-08-16 8.62 8.65 8.52 8.59 2.9M
2021-08-13 8.63 8.65 8.54 8.55 2.4M
2021-08-12 8.52 8.77 8.52 8.63 4.2M
2021-08-11 8.52 8.88 8.52 8.56 5.1M
2021-08-10 8.52 8.53 8.46 8.48 1.6M
2021-08-09 8.44 8.54 8.41 8.53 2.5M
2021-08-06 8.45 8.51 8.40 8.46 1.4M
2021-08-05 8.55 8.59 8.47 8.47 2.3M
2021-08-04 8.55 8.62 8.48 8.54 3.2M
2021-08-03 8.55 8.59 8.45 8.54 2.8M
2021-08-02 8.40 8.60 8.28 8.52 3.8M
2021-07-30 8.54 8.55 8.42 8.45 3.6M
2021-07-29 8.58 8.63 8.53 8.56 3.9M
2021-07-28 8.64 8.69 8.38 8.53 5.1M
2021-07-27 8.60 8.70 8.54 8.64 5.5M
2021-07-26 8.62 8.64 8.53 8.60 5.1M
2021-07-23 8.80 8.81 8.56 8.62 6.8M
2021-07-22 9.10 9.11 8.79 8.80 10.6M
2021-07-21 8.83 9.18 8.80 9.08 15.8M
2021-07-20 8.43 8.47 8.38 8.43 1.9M
2021-07-19 8.50 8.52 8.39 8.45 2.5M
2021-07-16 8.59 8.59 8.48 8.48 2.7M
2021-07-15 8.58 8.63 8.52 8.56 1.8M
2021-07-14 8.61 8.66 8.56 8.60 2.4M
2021-07-13 8.52 8.64 8.45 8.60 2.7M
2021-07-12 8.60 8.62 8.48 8.51 2.6M
2021-07-09 8.72 8.72 8.55 8.57 3.3M
2021-07-08 8.67 8.74 8.63 8.72 2.8M
2021-07-07 8.71 8.76 8.63 8.66 2.3M
2021-07-06 8.65 8.79 8.62 8.74 2.1M
2021-07-05 8.75 8.75 8.62 8.67 3.5M
2021-07-02 8.71 8.79 8.68 8.74 2.5M
2021-07-01 8.73 8.78 8.62 8.73 3.6M
2021-06-30 8.69 8.74 8.65 8.72 1.6M
2021-06-29 8.80 8.82 8.66 8.68 2.6M
2021-06-28 8.93 8.97 8.78 8.79 3.0M
2021-06-25 8.82 8.91 8.80 8.89 2.6M
2021-06-24 8.85 8.89 8.74 8.78 2.9M
2021-06-23 8.79 8.92 8.78 8.81 2.7M
2021-06-22 8.67 8.80 8.67 8.75 2.1M
2021-06-21 8.74 8.77 8.63 8.65 3.3M
2021-06-18 8.70 8.79 8.67 8.79 3.2M
2021-06-17 8.67 8.73 8.62 8.70 2.6M
2021-06-16 8.88 8.89 8.65 8.67 4.3M
2021-06-15 8.81 8.94 8.80 8.89 3.5M
2021-06-11 8.82 8.85 8.73 8.78 3.2M
2021-06-10 8.85 8.91 8.80 8.80 3.3M
2021-06-09 8.86 9.05 8.83 8.85 4.2M
2021-06-08 8.89 8.95 8.80 8.90 2.6M
2021-06-07 8.90 9.01 8.83 8.87 3.0M
2021-06-04 8.94 8.97 8.87 8.88 2.3M
2021-06-03 8.90 9.02 8.88 8.95 3.3M
2021-06-02 9.02 9.04 8.85 8.85 3.9M
2021-06-01 9.05 9.08 8.90 9.02 5.7M
2021-05-31 9.45 9.48 9.15 9.34 6.8M
2021-05-28 9.58 9.58 9.37 9.38 3.6M
2021-05-27 9.52 9.55 9.46 9.51 2.9M
2021-05-26 9.54 9.60 9.44 9.51 3.4M
2021-05-25 9.64 9.64 9.53 9.56 2.9M
2021-05-24 9.68 9.68 9.56 9.57 2.1M
2021-05-21 9.75 9.75 9.61 9.63 2.1M
2021-05-20 9.93 9.93 9.68 9.72 3.3M
2021-05-19 9.62 9.93 9.62 9.91 3.3M
2021-05-18 9.84 9.90 9.59 9.65 3.3M
2021-05-17 10.00 10.02 9.83 9.89 2.8M
2021-05-14 10.08 10.09 9.85 9.95 3.4M
2021-05-13 9.97 9.98 9.86 9.98 3.1M
2021-05-12 9.98 10.03 9.90 9.95 3.1M
2021-05-11 10.00 10.03 9.88 9.98 3.4M
2021-05-10 9.87 10.07 9.80 9.91 3.6M
2021-05-07 10.10 10.10 9.85 9.93 3.6M
2021-05-06 10.08 10.11 9.87 9.98 5.9M
2021-04-30 9.95 10.16 9.80 9.95 6.8M
2021-04-29 10.20 10.20 9.73 9.95 6.8M
2021-04-28 10.13 10.25 9.98 10.13 3.7M
2021-04-27 10.23 10.28 10.02 10.13 3.8M
2021-04-26 10.30 10.30 10.07 10.21 3.3M
2021-04-23 10.34 10.45 10.18 10.25 3.4M
2021-04-22 10.45 10.48 10.20 10.30 3.9M
2021-04-21 10.49 10.53 10.37 10.43 2.3M
2021-04-20 10.56 10.56 10.35 10.46 3.5M
2021-04-19 10.44 10.66 10.30 10.53 6.1M
2021-04-16 10.49 10.60 10.31 10.51 3.6M
2021-04-15 10.38 10.54 10.20 10.46 5.5M
2021-04-14 10.35 10.41 10.05 10.30 4.5M
2021-04-13 10.58 10.64 10.34 10.45 4.4M
2021-04-12 10.64 10.67 10.43 10.58 4.3M
2021-04-09 10.35 10.65 10.32 10.58 5.6M
2021-04-08 10.55 10.55 10.28 10.30 4.8M
2021-04-07 10.60 10.77 10.51 10.58 6.6M
2021-04-06 10.37 10.63 10.31 10.54 6.6M
2021-04-02 10.88 10.88 10.28 10.33 9.9M
2021-04-01 10.75 10.86 10.47 10.78 8.1M
2021-03-31 10.20 10.75 10.19 10.58 9.6M
2021-03-30 10.10 10.36 10.01 10.32 10.8M
2021-03-29 9.54 10.39 9.51 10.13 15.4M
2021-03-26 9.23 9.60 9.23 9.51 9.1M
2021-03-25 9.07 9.35 9.07 9.23 9.7M
2021-03-24 8.88 8.90 8.82 8.89 1.3M
2021-03-23 8.91 8.91 8.80 8.88 1.9M
2021-03-22 8.75 8.90 8.72 8.87 2.3M
2021-03-19 8.77 8.85 8.74 8.79 1.4M
2021-03-18 8.84 8.87 8.75 8.82 1.7M
2021-03-17 8.91 8.92 8.83 8.84 1.5M
2021-03-16 8.93 8.96 8.83 8.87 1.9M
2021-03-15 8.83 8.94 8.80 8.83 2.0M
2021-03-12 8.77 8.88 8.71 8.86 1.9M
2021-03-11 8.79 8.80 8.71 8.75 1.8M
2021-03-10 8.81 8.85 8.70 8.78 2.1M
2021-03-09 8.80 9.00 8.76 8.80 3.9M
2021-03-08 8.74 8.81 8.70 8.78 2.4M
2021-03-05 8.57 8.77 8.54 8.71 3.0M
2021-03-04 8.63 8.63 8.53 8.53 2.1M
2021-03-03 8.55 8.65 8.55 8.60 1.9M
2021-03-02 8.62 8.68 8.58 8.62 1.4M
2021-03-01 8.69 8.69 8.57 8.58 1.2M
2021-02-26 8.64 8.74 8.58 8.65 2.3M
2021-02-25 8.54 8.72 8.52 8.67 2.3M
2021-02-24 8.54 8.63 8.49 8.54 2.0M
2021-02-23 8.77 8.78 8.53 8.54 2.1M
2021-02-22 8.63 8.76 8.62 8.71 3.8M
2021-02-19 8.40 8.64 8.37 8.62 2.9M
2021-02-18 8.42 8.48 8.40 8.40 1.5M
2021-02-10 8.29 8.40 8.25 8.39 0.9M
2021-02-09 8.29 8.30 8.19 8.27 1.1M
2021-02-08 8.29 8.33 8.24 8.25 1.3M
2021-02-05 8.10 8.34 8.08 8.29 2.3M
2021-02-04 8.26 8.26 7.98 8.07 2.6M
2021-02-03 8.33 8.34 8.23 8.26 1.9M
2021-02-02 8.34 8.43 8.32 8.34 1.2M
2021-02-01 8.42 8.42 8.34 8.36 1.1M
2021-01-29 8.36 8.45 8.32 8.41 1.5M
2021-01-28 8.43 8.43 8.28 8.35 2.2M
2021-01-27 8.52 8.55 8.35 8.41 1.9M
2021-01-26 8.55 8.60 8.52 8.53 1.0M
2021-01-25 8.63 8.64 8.53 8.56 1.4M
2021-01-22 8.60 8.65 8.57 8.61 1.6M
2021-01-21 8.65 8.67 8.60 8.61 1.1M
2021-01-20 8.67 8.71 8.61 8.61 1.3M
2021-01-19 8.65 8.72 8.57 8.71 2.8M
2021-01-18 8.62 8.65 8.56 8.60 3.2M
2021-01-15 8.56 8.68 8.56 8.61 2.3M
2021-01-14 8.58 8.70 8.54 8.62 2.1M
2021-01-13 8.70 8.73 8.48 8.59 3.7M
2021-01-12 8.69 8.76 8.64 8.68 1.8M
2021-01-11 8.69 8.72 8.62 8.66 2.8M
2021-01-08 8.69 8.70 8.60 8.68 2.6M
2021-01-07 8.82 8.82 8.68 8.70 2.4M
2021-01-06 8.75 8.82 8.71 8.81 1.8M
2021-01-05 8.74 8.78 8.69 8.77 3.0M
2021-01-04 8.91 8.92 8.76 8.78 2.7M