ShenZhen V

300484
🏛️ 중국 →
21.90
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 10.55 10.59 10.45 10.50 1.0M
2022-12-29 10.50 10.56 10.42 10.45 1.0M
2022-12-28 10.90 10.90 10.49 10.50 1.3M
2022-12-27 10.87 10.87 10.62 10.77 1.2M
2022-12-26 10.41 10.81 10.41 10.77 1.7M
2022-12-23 10.39 10.51 10.31 10.41 1.3M
2022-12-22 10.77 10.78 10.39 10.39 1.7M
2022-12-21 10.95 10.96 10.60 10.67 1.7M
2022-12-20 10.79 11.01 10.71 10.96 1.4M
2022-12-19 11.06 11.14 10.75 10.80 2.0M
2022-12-16 11.31 11.43 11.07 11.12 2.4M
2022-12-15 11.08 11.43 10.98 11.41 2.7M
2022-12-14 11.15 11.46 11.05 11.05 2.6M
2022-12-13 11.20 11.28 11.02 11.04 1.7M
2022-12-12 11.35 11.42 11.15 11.21 1.9M
2022-12-09 11.42 11.50 11.26 11.35 1.7M
2022-12-08 11.56 11.59 11.38 11.42 1.9M
2022-12-07 11.67 11.73 11.57 11.60 1.6M
2022-12-06 11.80 11.83 11.63 11.66 2.2M
2022-12-05 11.77 11.88 11.74 11.79 2.0M
2022-12-02 11.71 11.88 11.52 11.78 2.1M
2022-12-01 11.52 11.78 11.52 11.56 2.1M
2022-11-30 11.52 11.63 11.43 11.50 2.0M
2022-11-29 11.45 11.61 11.38 11.58 1.7M
2022-11-28 11.29 11.46 11.20 11.39 1.9M
2022-11-25 11.78 11.86 11.44 11.46 3.1M
2022-11-24 11.95 12.07 11.80 11.86 2.2M
2022-11-23 11.90 11.95 11.47 11.85 3.3M
2022-11-22 12.11 12.20 11.85 11.89 3.2M
2022-11-21 12.00 12.23 11.90 12.19 2.9M
2022-11-18 12.03 12.25 12.02 12.09 3.5M
2022-11-17 12.04 12.05 11.87 12.03 2.8M
2022-11-16 11.91 12.28 11.86 12.07 5.5M
2022-11-15 11.57 11.91 11.48 11.90 3.4M
2022-11-14 11.68 11.78 11.50 11.57 2.6M
2022-11-11 12.00 12.03 11.66 11.67 3.6M
2022-11-10 11.65 11.85 11.61 11.66 2.5M
2022-11-09 11.86 11.96 11.75 11.78 2.5M
2022-11-08 12.00 12.05 11.69 11.86 3.0M
2022-11-07 12.12 12.13 11.87 11.95 3.7M
2022-11-04 12.01 12.16 11.98 12.12 3.5M
2022-11-03 11.93 12.08 11.83 11.95 3.2M
2022-11-02 11.78 12.09 11.78 11.98 3.0M
2022-11-01 11.41 11.91 11.41 11.90 3.4M
2022-10-31 11.25 11.68 11.21 11.52 3.0M
2022-10-28 11.78 11.78 11.17 11.25 3.6M
2022-10-27 12.08 12.15 11.76 11.76 3.4M
2022-10-26 11.90 12.16 11.79 12.06 3.8M
2022-10-25 11.69 12.01 11.51 11.98 4.0M
2022-10-24 11.98 12.15 11.64 11.68 3.8M
2022-10-21 12.05 12.12 11.78 11.98 3.3M
2022-10-20 11.91 12.23 11.52 12.05 6.6M
2022-10-19 11.41 12.50 11.41 11.90 8.8M
2022-10-18 11.57 11.59 11.28 11.57 3.6M
2022-10-17 11.07 11.34 11.00 11.31 2.4M
2022-10-14 10.99 11.14 10.95 11.05 2.4M
2022-10-13 10.79 11.06 10.71 10.91 2.5M
2022-10-12 10.36 10.87 10.25 10.86 3.2M
2022-10-11 10.31 10.48 10.26 10.36 1.7M
2022-10-10 10.60 10.73 10.23 10.26 2.5M
2022-09-30 10.58 10.80 10.53 10.60 2.4M
2022-09-29 10.66 10.87 10.55 10.60 2.6M
2022-09-28 11.02 11.09 10.56 10.56 2.9M
2022-09-27 10.90 11.21 10.79 11.04 3.2M
2022-09-26 10.89 11.08 10.74 10.85 2.8M
2022-09-23 11.46 11.46 10.91 11.00 2.6M
2022-09-22 11.40 11.58 11.30 11.36 2.2M
2022-09-21 11.37 11.53 11.25 11.49 2.3M
2022-09-20 11.09 11.51 11.06 11.44 2.8M
2022-09-19 11.30 11.30 10.90 11.04 2.7M
2022-09-16 11.20 11.36 11.00 11.10 2.7M
2022-09-15 11.80 11.86 11.08 11.23 3.9M
2022-09-14 11.88 12.01 11.60 11.74 3.5M
2022-09-13 12.10 12.31 12.03 12.06 2.1M
2022-09-09 12.32 12.34 11.93 12.17 2.9M
2022-09-08 12.39 12.54 12.23 12.26 3.0M
2022-09-07 12.26 12.54 12.21 12.39 3.2M
2022-09-06 12.27 12.33 12.03 12.32 2.9M
2022-09-05 12.18 12.37 12.07 12.20 3.1M
2022-09-02 11.98 12.22 11.80 12.18 3.2M
2022-09-01 12.10 12.20 11.86 11.91 3.8M
2022-08-31 12.79 12.79 11.97 12.05 6.4M
2022-08-30 13.26 13.30 12.70 12.80 4.7M
2022-08-29 12.70 13.22 12.67 13.18 3.5M
2022-08-26 13.34 13.69 12.92 13.00 5.3M
2022-08-25 13.89 13.96 12.85 13.12 7.8M
2022-08-24 14.73 14.88 13.70 13.77 8.1M
2022-08-23 13.97 14.60 13.90 14.42 6.1M
2022-08-22 14.28 14.63 13.92 14.06 6.0M
2022-08-19 15.00 15.25 14.26 14.27 10.0M
2022-08-18 14.56 15.23 14.56 15.00 11.8M
2022-08-17 14.71 14.85 14.38 14.56 7.7M
2022-08-16 14.05 14.69 14.02 14.65 10.3M
2022-08-15 13.73 14.12 13.73 14.12 4.7M
2022-08-12 13.90 14.35 13.77 13.78 6.9M
2022-08-11 14.06 14.13 13.74 13.98 4.8M
2022-08-10 13.63 14.02 13.50 13.92 5.0M
2022-08-09 13.81 14.35 13.65 13.68 6.1M
2022-08-08 13.44 13.82 12.88 13.76 7.8M
2022-08-05 14.00 14.12 13.44 13.82 8.0M
2022-08-04 13.82 14.29 13.74 14.04 6.6M
2022-08-03 14.03 14.76 13.82 13.96 12.0M
2022-08-02 14.20 14.35 13.45 13.83 9.0M
2022-08-01 13.82 14.50 13.60 14.45 8.7M
2022-07-29 13.92 14.18 13.80 13.86 4.5M
2022-07-28 13.93 14.02 13.78 13.88 4.8M
2022-07-27 13.49 13.92 13.38 13.91 5.4M
2022-07-26 13.32 13.63 12.90 13.51 4.9M
2022-07-25 13.71 14.08 13.40 13.53 5.4M
2022-07-22 13.42 14.00 13.30 13.78 6.3M
2022-07-21 13.53 13.70 13.38 13.48 4.2M
2022-07-20 13.68 13.76 13.42 13.51 4.5M
2022-07-19 13.37 13.89 13.29 13.72 6.3M
2022-07-18 13.21 13.49 13.19 13.36 4.7M
2022-07-15 13.38 13.75 13.15 13.15 5.2M
2022-07-14 13.15 13.59 12.96 13.35 6.3M
2022-07-13 12.31 13.34 12.31 13.07 8.7M
2022-07-12 12.82 12.86 12.25 12.30 4.9M
2022-07-11 13.10 13.12 12.67 12.85 4.1M
2022-07-08 13.21 13.34 13.07 13.15 4.7M
2022-07-07 12.61 13.28 12.42 13.23 9.2M
2022-07-06 12.52 12.78 12.40 12.70 4.1M
2022-07-05 12.80 13.05 12.36 12.57 5.4M
2022-07-04 13.07 13.10 12.59 12.79 6.1M
2022-07-01 13.34 13.41 12.95 13.04 5.3M
2022-06-30 13.38 13.55 13.01 13.34 7.7M
2022-06-29 14.52 14.52 13.25 13.31 13.8M
2022-06-28 14.19 14.80 13.81 14.60 11.2M
2022-06-27 14.50 14.50 13.80 14.24 12.1M
2022-06-24 13.45 14.20 13.37 14.20 13.1M
2022-06-23 12.95 13.44 12.81 13.44 8.5M
2022-06-22 13.08 13.30 12.80 12.89 6.4M
2022-06-21 13.18 13.18 12.75 12.90 6.2M
2022-06-20 12.61 13.38 12.61 13.20 9.9M
2022-06-17 12.67 13.03 12.47 12.68 10.0M
2022-06-16 12.12 12.65 12.10 12.54 5.1M
2022-06-15 12.52 12.57 12.15 12.15 5.0M
2022-06-14 12.37 12.45 11.95 12.45 4.6M
2022-06-13 12.40 12.71 12.25 12.50 6.6M
2022-06-10 11.50 12.43 11.46 12.31 6.9M
2022-06-09 11.91 11.99 11.52 11.54 2.6M
2022-06-08 12.08 12.19 11.60 12.00 4.5M
2022-06-07 12.30 12.55 11.93 12.09 4.8M
2022-06-06 11.85 12.58 11.85 12.36 6.2M
2022-06-02 11.70 12.10 11.60 12.02 5.2M
2022-06-01 11.61 11.99 11.42 11.76 5.8M
2022-05-31 11.50 11.66 11.21 11.54 5.4M
2022-05-30 11.79 12.01 11.30 11.59 9.8M
2022-05-27 11.59 12.29 11.47 12.21 9.2M
2022-05-26 11.55 11.68 11.29 11.50 3.8M
2022-05-25 11.33 11.72 11.08 11.48 5.4M
2022-05-24 11.77 12.60 11.33 11.37 9.1M
2022-05-23 11.36 11.83 11.32 11.74 5.2M
2022-05-20 11.62 11.74 11.41 11.62 3.5M
2022-05-19 11.21 11.62 11.19 11.59 3.5M
2022-05-18 11.10 11.55 11.00 11.39 4.4M
2022-05-17 10.90 11.47 10.90 11.16 5.6M
2022-05-16 11.02 11.03 10.83 10.90 2.4M
2022-05-13 10.75 10.92 10.63 10.91 2.8M
2022-05-12 10.40 10.80 10.37 10.75 3.3M
2022-05-11 10.35 10.88 10.23 10.51 3.7M
2022-05-10 10.10 10.39 9.95 10.35 2.4M
2022-05-09 10.14 10.27 10.02 10.19 1.8M
2022-05-06 9.94 10.15 9.80 10.06 2.2M
2022-05-05 10.05 10.26 9.88 10.17 2.3M
2022-04-29 9.69 10.06 9.60 10.00 2.9M
2022-04-28 9.70 9.86 9.33 9.52 3.2M
2022-04-27 9.20 9.82 9.08 9.81 3.1M
2022-04-26 9.95 10.03 9.29 9.38 2.8M
2022-04-25 10.82 10.82 9.78 9.80 4.1M
2022-04-22 11.10 11.22 10.89 10.98 2.0M
2022-04-21 11.43 11.73 11.09 11.10 2.9M
2022-04-20 11.66 11.75 11.35 11.51 2.7M
2022-04-19 11.31 11.58 11.20 11.43 1.8M
2022-04-18 10.90 11.40 10.90 11.34 2.1M
2022-04-15 11.24 11.24 10.86 10.95 2.1M
2022-04-14 11.40 11.45 11.21 11.24 1.4M
2022-04-13 11.46 11.48 11.21 11.21 1.6M
2022-04-12 11.11 11.49 11.09 11.45 2.1M
2022-04-11 11.66 11.68 11.02 11.11 2.6M
2022-04-08 11.92 11.98 11.42 11.65 2.5M
2022-04-07 12.26 12.26 11.86 11.92 2.1M
2022-04-06 12.23 12.48 12.13 12.29 2.3M
2022-04-01 12.50 12.50 12.22 12.22 2.1M
2022-03-31 12.68 12.75 12.45 12.55 2.7M
2022-03-30 12.53 12.73 12.38 12.53 2.2M
2022-03-29 12.82 12.86 12.36 12.45 2.2M
2022-03-28 12.84 12.95 12.59 12.74 1.7M
2022-03-25 12.95 13.19 12.90 12.92 2.3M
2022-03-24 13.33 13.33 12.87 12.93 3.0M
2022-03-23 13.17 13.47 13.10 13.30 2.5M
2022-03-22 13.14 13.34 13.00 13.15 2.7M
2022-03-21 12.97 13.27 12.76 13.20 3.4M
2022-03-18 12.64 12.83 12.63 12.75 2.2M
2022-03-17 12.49 12.90 12.44 12.72 3.9M
2022-03-16 12.13 12.39 11.80 12.35 3.6M
2022-03-15 12.70 12.71 11.91 11.92 3.9M
2022-03-14 13.40 13.42 12.75 12.76 3.5M
2022-03-11 13.38 13.58 13.00 13.50 3.0M
2022-03-10 13.71 13.88 13.45 13.52 2.8M
2022-03-09 13.60 13.79 12.87 13.30 3.7M
2022-03-08 13.99 14.18 13.57 13.58 3.0M
2022-03-07 14.21 14.32 13.79 13.98 2.8M
2022-03-04 14.38 14.49 14.17 14.26 2.9M
2022-03-03 14.87 14.90 14.36 14.38 3.1M
2022-03-02 14.50 14.71 14.40 14.65 3.3M
2022-03-01 14.60 14.89 14.42 14.57 6.4M
2022-02-28 14.36 14.43 13.99 14.18 3.8M
2022-02-25 14.38 14.62 14.29 14.41 3.8M
2022-02-24 14.33 14.86 14.01 14.24 7.8M
2022-02-23 14.14 14.50 14.07 14.42 5.4M
2022-02-22 13.98 14.17 13.95 14.10 4.1M
2022-02-21 13.62 14.13 13.61 14.06 5.6M
2022-02-18 13.72 13.84 13.51 13.57 4.0M
2022-02-17 13.85 14.04 13.78 13.85 3.0M
2022-02-16 13.86 13.97 13.67 13.90 2.7M
2022-02-15 13.77 13.85 13.55 13.71 2.5M
2022-02-14 13.60 13.85 13.43 13.76 2.0M
2022-02-11 14.07 14.08 13.55 13.66 2.9M
2022-02-10 14.22 14.23 13.97 14.11 2.6M
2022-02-09 14.14 14.28 14.02 14.22 2.6M
2022-02-08 13.95 14.19 13.92 14.14 2.1M
2022-02-07 14.22 14.55 13.95 14.04 2.5M
2022-01-28 13.25 13.94 13.25 13.83 3.7M
2022-01-27 13.75 13.80 13.05 13.05 3.1M
2022-01-26 13.53 13.90 13.46 13.75 1.9M
2022-01-25 14.17 14.17 13.55 13.55 2.6M
2022-01-24 14.07 14.22 14.01 14.10 1.7M
2022-01-21 14.29 14.39 14.00 14.07 2.4M
2022-01-20 14.95 14.95 14.18 14.29 4.9M
2022-01-19 14.80 15.04 14.77 14.97 2.5M
2022-01-18 15.29 15.29 14.89 14.92 3.8M
2022-01-17 14.89 15.23 14.83 15.21 3.6M
2022-01-14 14.93 15.14 14.82 14.86 2.5M
2022-01-13 15.12 15.17 14.92 14.92 2.7M
2022-01-12 14.97 15.21 14.90 15.14 3.3M
2022-01-11 14.68 15.29 14.68 14.86 3.3M
2022-01-10 14.55 15.03 14.45 14.85 3.2M
2022-01-07 15.24 15.35 14.64 14.68 4.1M
2022-01-06 14.96 15.30 14.82 15.21 3.5M
2022-01-05 15.63 15.63 14.76 14.96 6.3M
2022-01-04 15.53 15.61 15.43 15.55 4.2M