Shenzhen Zqgame (300052)

300052
🏛️ 중국 →
11.92
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
2021-12-31 31.35 34.18 29.83 32.66 52.7M
2021-12-30 31.17 32.69 31.17 31.41 29.0M
2021-12-29 32.25 33.00 31.54 31.58 28.7M
2021-12-28 31.31 33.50 31.00 32.99 43.7M
2021-12-27 30.37 31.52 29.71 31.46 29.4M
2021-12-24 32.50 32.55 30.51 30.70 30.6M
2021-12-23 32.21 33.17 31.38 31.60 34.2M
2021-12-22 33.12 34.25 32.68 32.75 38.0M
2021-12-21 32.31 33.99 31.74 33.16 42.7M
2021-12-20 36.02 36.30 32.23 32.26 61.9M
2021-12-17 35.53 38.84 34.64 37.01 67.6M
2021-12-16 36.23 37.55 35.51 35.56 52.7M
2021-12-15 36.59 37.57 35.00 36.31 51.9M
2021-12-14 37.79 40.38 36.50 37.37 76.3M
2021-12-13 35.90 41.74 35.50 38.12 94.0M
2021-12-10 31.35 37.88 31.34 36.48 96.3M
2021-12-09 31.97 33.57 31.70 31.80 48.9M
2021-12-08 31.20 34.50 30.65 32.60 61.7M
2021-12-07 30.00 32.65 29.20 31.88 63.0M
2021-12-06 29.91 31.08 29.30 30.40 40.1M
2021-12-03 30.00 30.24 29.21 29.60 30.6M
2021-12-02 32.10 32.40 29.92 29.98 54.6M
2021-12-01 33.00 34.00 32.60 33.11 46.8M
2021-11-30 33.11 33.56 32.31 33.20 42.4M
2021-11-29 33.00 34.64 31.77 32.81 51.6M
2021-11-26 34.30 34.85 32.80 33.81 48.3M
2021-11-25 37.18 37.75 33.88 33.90 75.3M
2021-11-24 36.64 39.84 35.90 38.00 91.8M
2021-11-23 35.00 38.16 33.66 37.50 86.9M
2021-11-22 35.06 38.41 34.75 35.89 69.7M
2021-11-19 34.38 36.20 34.10 34.51 62.3M
2021-11-18 36.46 37.30 33.34 34.48 82.1M
2021-11-17 36.50 39.18 36.10 37.19 62.3M
2021-11-16 36.67 39.65 36.03 37.68 70.1M
2021-11-15 37.60 39.39 35.58 37.65 67.8M
2021-11-12 38.30 40.08 36.36 37.89 78.8M
2021-11-11 34.90 42.63 34.35 39.58 95.5M
2021-11-10 34.99 37.40 34.00 35.74 88.6M
2021-11-09 31.24 37.30 30.62 34.93 105.6M
2021-11-08 32.55 34.40 30.23 32.01 92.2M
2021-11-05 31.22 37.50 30.40 32.88 120.1M
2021-11-04 28.10 32.70 27.00 32.70 98.2M
2021-11-03 26.82 30.88 26.82 27.25 102.0M
2021-11-02 26.20 27.40 24.95 26.24 94.8M
2021-11-01 23.19 25.75 23.19 25.75 107.7M
2021-10-29 18.51 21.46 18.51 21.46 81.6M
2021-10-28 18.60 18.95 17.61 17.88 48.0M
2021-10-27 19.59 19.98 18.53 18.69 64.4M
2021-10-26 20.90 21.40 19.25 19.55 82.9M
2021-10-25 19.49 22.88 18.55 21.94 98.8M
2021-10-22 15.64 19.13 15.64 19.13 79.9M
2021-10-21 16.00 16.65 15.60 15.94 52.0M
2021-10-20 14.81 16.20 14.66 15.60 58.2M
2021-10-19 14.34 15.53 14.19 15.00 49.6M
2021-10-18 14.17 14.69 13.67 14.51 36.7M
2021-10-15 14.77 15.17 13.97 14.09 43.0M
2021-10-14 15.43 15.46 14.50 14.87 53.6M
2021-10-13 15.96 17.29 15.79 16.28 54.6M
2021-10-12 16.30 17.37 15.84 16.08 54.6M
2021-10-11 15.40 17.27 14.70 16.83 64.8M
2021-10-08 15.21 16.40 15.08 15.80 50.0M
2021-09-30 15.10 15.41 14.48 15.07 44.0M
2021-09-29 15.96 16.95 14.52 14.59 56.5M
2021-09-28 15.30 16.79 14.91 16.11 61.9M
2021-09-27 15.58 16.33 14.11 16.08 77.8M
2021-09-24 15.82 17.48 15.80 16.72 80.0M
2021-09-23 16.39 17.30 15.45 15.53 78.2M
2021-09-22 17.16 17.46 15.68 16.36 70.9M
2021-09-17 19.52 19.69 17.85 18.22 70.2M
2021-09-16 18.07 20.57 17.90 20.00 95.8M
2021-09-15 18.17 19.66 17.60 17.90 82.8M
2021-09-14 18.16 19.80 17.04 18.85 103.1M
2021-09-13 14.94 17.77 14.10 17.77 101.3M
2021-09-10 13.04 15.27 13.04 14.81 104.3M
2021-09-09 13.20 14.10 12.93 13.50 116.0M
2021-09-08 11.81 11.81 11.81 11.81 15.5M
2021-09-07 8.28 9.84 8.21 9.84 35.9M
2021-09-06 8.06 8.24 8.02 8.20 7.0M
2021-09-03 8.05 8.14 7.99 8.08 6.3M
2021-09-02 8.15 8.15 8.02 8.06 6.2M
2021-09-01 8.00 8.25 7.95 8.19 9.4M
2021-08-31 8.14 8.14 7.80 7.98 10.1M
2021-08-30 8.15 8.44 8.10 8.36 9.6M
2021-08-27 8.20 8.22 7.98 8.06 6.3M
2021-08-26 8.24 8.31 8.16 8.21 6.3M
2021-08-25 8.09 8.48 8.08 8.34 11.0M
2021-08-24 8.21 8.25 8.09 8.11 5.1M
2021-08-23 7.94 8.18 7.94 8.18 6.3M
2021-08-20 7.96 7.98 7.83 7.90 3.7M
2021-08-19 7.99 8.07 7.89 8.03 4.8M
2021-08-18 7.92 8.05 7.73 8.04 7.4M
2021-08-17 8.25 8.26 7.84 7.86 8.2M
2021-08-16 8.16 8.25 8.06 8.25 5.5M
2021-08-13 8.29 8.31 8.12 8.16 6.8M
2021-08-12 8.31 8.45 8.26 8.29 7.2M
2021-08-11 8.39 8.40 8.26 8.36 7.4M
2021-08-10 8.19 8.38 8.14 8.36 9.2M
2021-08-09 8.08 8.25 8.05 8.22 8.1M
2021-08-06 8.22 8.25 7.98 8.08 8.9M
2021-08-05 8.60 8.60 8.09 8.20 16.0M
2021-08-04 8.50 8.78 8.41 8.65 11.2M
2021-08-03 9.00 9.25 8.53 8.60 19.4M
2021-08-02 8.89 9.16 8.79 9.10 10.7M
2021-07-30 8.81 9.13 8.68 9.01 10.0M
2021-07-29 8.66 8.97 8.66 8.81 9.1M
2021-07-28 8.90 8.99 8.42 8.62 10.1M
2021-07-27 9.76 9.80 8.85 8.97 18.1M
2021-07-26 9.84 10.13 9.55 9.66 14.5M
2021-07-23 10.38 10.85 9.90 9.98 21.5M
2021-07-22 10.20 10.66 10.03 10.51 21.2M
2021-07-21 10.16 10.30 10.02 10.28 17.0M
2021-07-20 10.31 10.44 10.06 10.15 19.2M
2021-07-19 10.00 10.89 9.80 10.58 27.9M
2021-07-16 10.02 10.30 9.75 10.19 28.3M
2021-07-15 10.22 10.40 9.87 10.04 28.6M
2021-07-14 10.50 10.59 10.04 10.11 52.7M
2021-07-13 9.01 11.03 9.01 11.03 68.0M
2021-07-12 8.94 9.30 8.80 9.19 14.8M
2021-07-09 9.03 9.26 8.83 8.93 12.7M
2021-07-08 9.12 9.24 8.93 9.13 16.6M
2021-07-07 8.82 9.68 8.67 9.30 27.4M
2021-07-06 8.51 9.48 8.39 8.98 23.1M
2021-07-05 8.14 8.58 8.14 8.57 9.5M
2021-07-02 8.06 8.48 8.03 8.30 9.7M
2021-07-01 8.31 8.42 7.96 7.96 6.5M
2021-06-30 8.22 8.35 8.19 8.30 4.7M
2021-06-29 8.51 8.51 8.21 8.22 5.7M
2021-06-28 8.54 8.61 8.44 8.51 5.2M
2021-06-25 8.44 8.52 8.20 8.51 8.4M
2021-06-24 8.55 8.62 8.35 8.37 7.8M
2021-06-23 8.66 8.77 8.45 8.62 8.9M
2021-06-22 8.90 9.08 8.63 8.69 11.8M
2021-06-21 8.89 8.94 8.69 8.94 11.9M
2021-06-18 9.29 9.29 8.76 8.94 16.4M
2021-06-17 8.93 9.68 8.83 9.32 24.0M
2021-06-16 8.71 9.05 8.52 8.93 20.0M
2021-06-15 8.24 9.08 8.18 8.62 15.8M
2021-06-11 8.50 8.58 8.22 8.28 10.8M
2021-06-10 8.28 8.76 8.28 8.59 16.0M
2021-06-09 8.29 8.39 8.20 8.36 7.0M
2021-06-08 8.31 8.40 8.19 8.30 9.9M
2021-06-07 7.86 8.51 7.82 8.32 16.9M
2021-06-04 7.85 8.03 7.80 7.84 4.4M
2021-06-03 7.83 8.04 7.83 7.84 5.4M
2021-06-02 7.95 7.98 7.70 7.79 5.5M
2021-06-01 7.86 7.94 7.76 7.92 6.0M
2021-05-31 7.74 7.84 7.69 7.77 4.4M
2021-05-28 7.80 7.83 7.67 7.75 5.7M
2021-05-27 7.68 7.93 7.68 7.87 7.3M
2021-05-26 7.80 7.88 7.69 7.72 6.7M
2021-05-25 7.74 7.89 7.70 7.83 8.9M
2021-05-24 7.54 8.13 7.54 7.89 12.3M
2021-05-21 7.52 7.85 7.52 7.57 7.4M
2021-05-20 7.52 7.63 7.41 7.55 4.3M
2021-05-19 7.48 7.59 7.36 7.59 4.4M
2021-05-18 7.39 7.55 7.33 7.49 3.8M
2021-05-17 7.55 7.63 7.36 7.38 6.5M
2021-05-14 7.42 7.73 7.42 7.69 6.9M
2021-05-13 7.50 7.59 7.41 7.44 4.1M
2021-05-12 7.32 7.57 7.29 7.56 5.9M
2021-05-11 7.34 7.50 7.26 7.35 4.1M
2021-05-10 7.15 7.40 7.13 7.38 5.3M
2021-05-07 7.10 7.19 7.03 7.15 2.9M
2021-05-06 7.08 7.14 7.03 7.05 2.5M
2021-04-30 7.16 7.21 6.98 7.08 4.0M
2021-04-29 6.95 7.31 6.95 7.16 8.4M
2021-04-28 7.05 7.08 6.75 6.88 6.1M
2021-04-27 7.26 7.30 7.05 7.09 4.2M
2021-04-26 7.28 7.44 7.16 7.30 3.9M
2021-04-23 7.57 7.57 7.31 7.31 5.8M
2021-04-22 7.52 7.85 7.45 7.62 7.3M
2021-04-21 7.66 7.80 7.48 7.51 8.1M
2021-04-20 7.71 8.17 7.61 7.73 12.8M
2021-04-19 7.39 7.56 7.37 7.51 4.0M
2021-04-16 7.23 7.47 7.20 7.44 4.6M
2021-04-15 7.18 7.30 7.17 7.20 2.3M
2021-04-14 7.20 7.27 7.10 7.26 3.0M
2021-04-13 7.22 7.28 7.10 7.12 2.6M
2021-04-12 7.37 7.45 7.20 7.22 2.9M
2021-04-09 7.35 7.39 7.24 7.37 2.5M
2021-04-08 7.40 7.45 7.28 7.33 3.2M
2021-04-07 7.45 7.54 7.35 7.45 3.7M
2021-04-06 7.15 7.56 7.11 7.48 7.3M
2021-04-02 7.10 7.16 7.04 7.12 2.5M
2021-04-01 7.18 7.22 7.07 7.11 2.3M
2021-03-31 7.11 7.21 7.11 7.15 2.3M
2021-03-30 7.39 7.39 7.12 7.13 4.3M
2021-03-29 7.51 7.52 7.33 7.40 4.1M
2021-03-26 7.36 7.50 7.33 7.50 3.8M
2021-03-25 7.30 7.56 7.29 7.37 4.0M
2021-03-24 7.47 7.55 7.30 7.34 3.9M
2021-03-23 7.53 7.55 7.36 7.46 3.1M
2021-03-22 7.43 7.52 7.37 7.47 2.4M
2021-03-19 7.44 7.58 7.34 7.40 2.7M
2021-03-18 7.72 7.72 7.44 7.46 4.0M
2021-03-17 7.77 7.83 7.68 7.70 2.4M
2021-03-16 7.53 7.79 7.46 7.76 2.9M
2021-03-15 7.69 7.74 7.47 7.53 2.9M
2021-03-12 7.79 7.79 7.64 7.70 2.6M
2021-03-11 7.69 7.85 7.49 7.78 3.2M
2021-03-10 8.06 8.09 7.60 7.62 4.1M
2021-03-09 8.20 8.28 7.81 7.91 5.6M
2021-03-08 8.36 8.52 8.17 8.18 4.6M
2021-03-05 8.33 8.38 8.23 8.36 4.3M
2021-03-04 8.35 8.36 8.20 8.25 3.6M
2021-03-03 8.35 8.39 8.16 8.35 4.1M
2021-03-02 8.50 8.51 8.18 8.28 4.2M
2021-03-01 8.14 8.46 8.14 8.37 5.5M
2021-02-26 8.05 8.32 8.05 8.13 5.8M
2021-02-25 8.36 8.54 8.02 8.09 6.4M
2021-02-24 8.22 8.51 8.21 8.31 6.3M
2021-02-23 8.40 8.54 8.20 8.25 8.4M
2021-02-22 7.89 8.77 7.89 8.40 15.7M
2021-02-19 7.44 7.90 7.37 7.87 10.1M
2021-02-18 7.24 7.48 7.21 7.39 6.7M
2021-02-10 7.20 7.34 7.10 7.13 5.3M
2021-02-09 7.12 7.26 7.01 7.17 5.2M
2021-02-08 7.03 7.34 6.86 7.07 6.3M
2021-02-05 6.82 7.19 6.82 6.98 6.6M
2021-02-04 7.06 7.06 6.68 6.88 6.6M
2021-02-03 7.33 7.39 7.03 7.05 6.6M
2021-02-02 7.24 7.73 7.17 7.32 10.0M
2021-02-01 7.81 7.83 7.13 7.34 17.9M
2021-01-29 8.67 8.78 8.27 8.34 7.6M
2021-01-28 8.53 8.96 8.51 8.70 12.1M
2021-01-27 8.09 8.76 8.02 8.60 10.8M
2021-01-26 8.26 8.48 7.98 8.09 5.7M
2021-01-25 8.68 8.77 8.22 8.25 5.7M
2021-01-22 8.85 8.98 8.64 8.67 5.4M
2021-01-21 8.72 9.14 8.71 8.93 8.2M
2021-01-20 8.80 8.82 8.62 8.71 4.4M
2021-01-19 8.55 8.92 8.55 8.84 6.2M
2021-01-18 8.45 8.73 8.41 8.63 4.2M
2021-01-15 8.26 8.67 8.26 8.54 4.8M
2021-01-14 8.23 8.34 8.12 8.26 3.3M
2021-01-13 8.48 8.48 8.14 8.18 4.6M
2021-01-12 8.55 8.78 8.45 8.48 3.9M
2021-01-11 8.45 8.88 8.32 8.63 5.5M
2021-01-08 8.24 8.75 8.11 8.56 6.8M
2021-01-07 8.85 8.85 8.21 8.35 7.9M
2021-01-06 9.20 9.22 8.77 8.87 6.0M
2021-01-05 9.30 9.40 9.15 9.16 4.1M
2021-01-04 9.29 9.41 9.23 9.36 4.7M