Sinotrans Ltd Class A (601598)

601598
🏛️ 중국 →
7.02
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
2021-12-31 4.51 4.53 4.48 4.48 26.3M
2021-12-30 4.59 4.62 4.51 4.53 50.2M
2021-12-29 4.49 4.71 4.45 4.62 68.8M
2021-12-28 4.46 4.58 4.46 4.50 26.0M
2021-12-27 4.44 4.48 4.44 4.45 18.7M
2021-12-24 4.52 4.53 4.41 4.43 24.1M
2021-12-23 4.53 4.55 4.47 4.50 20.9M
2021-12-22 4.59 4.59 4.50 4.52 22.3M
2021-12-21 4.51 4.56 4.48 4.56 22.4M
2021-12-20 4.48 4.58 4.48 4.51 38.5M
2021-12-17 4.58 4.60 4.46 4.50 34.7M
2021-12-16 4.56 4.58 4.53 4.58 21.4M
2021-12-15 4.52 4.58 4.50 4.56 19.8M
2021-12-14 4.55 4.56 4.50 4.53 29.3M
2021-12-13 4.62 4.66 4.55 4.57 35.9M
2021-12-10 4.54 4.60 4.48 4.58 35.9M
2021-12-09 4.50 4.63 4.47 4.54 38.3M
2021-12-08 4.47 4.50 4.43 4.50 29.4M
2021-12-07 4.47 4.50 4.40 4.46 30.3M
2021-12-06 4.48 4.51 4.43 4.45 37.0M
2021-12-03 4.37 4.53 4.36 4.47 56.0M
2021-12-02 4.36 4.43 4.34 4.35 33.0M
2021-12-01 4.40 4.44 4.32 4.36 43.7M
2021-11-30 4.21 4.41 4.21 4.40 66.9M
2021-11-29 4.18 4.21 4.15 4.18 40.6M
2021-11-26 4.32 4.32 4.25 4.26 20.6M
2021-11-25 4.33 4.34 4.31 4.31 17.9M
2021-11-24 4.38 4.38 4.30 4.34 22.8M
2021-11-23 4.32 4.39 4.30 4.36 33.9M
2021-11-22 4.34 4.35 4.29 4.30 36.1M
2021-11-19 4.20 4.36 4.20 4.34 44.1M
2021-11-18 4.26 4.28 4.20 4.20 30.2M
2021-11-17 4.32 4.33 4.24 4.26 40.7M
2021-11-16 4.23 4.36 4.21 4.30 56.3M
2021-11-15 4.18 4.21 4.16 4.20 19.9M
2021-11-12 4.24 4.25 4.15 4.16 25.7M
2021-11-11 4.19 4.26 4.14 4.24 28.2M
2021-11-10 4.22 4.22 4.09 4.20 33.0M
2021-11-09 4.25 4.26 4.20 4.23 18.8M
2021-11-08 4.26 4.31 4.23 4.24 21.6M
2021-11-05 4.39 4.41 4.23 4.24 34.0M
2021-11-04 4.42 4.55 4.37 4.40 31.1M
2021-11-03 4.43 4.49 4.36 4.40 26.2M
2021-11-02 4.57 4.58 4.34 4.42 44.4M
2021-11-01 4.53 4.68 4.52 4.56 36.3M
2021-10-29 4.58 4.62 4.49 4.52 30.3M
2021-10-28 4.61 4.67 4.55 4.57 24.4M
2021-10-27 4.75 4.76 4.60 4.63 30.8M
2021-10-26 4.82 4.84 4.72 4.74 26.1M
2021-10-25 4.77 4.82 4.69 4.81 18.5M
2021-10-22 4.92 4.97 4.75 4.75 36.5M
2021-10-21 4.95 5.04 4.93 4.95 25.5M
2021-10-20 5.03 5.03 4.90 4.94 25.8M
2021-10-19 4.98 5.06 4.95 5.00 24.5M
2021-10-18 5.00 5.04 4.94 5.00 22.1M
2021-10-15 5.17 5.19 4.97 4.99 29.2M
2021-10-14 5.05 5.13 5.00 5.05 16.9M
2021-10-13 5.16 5.18 4.98 5.05 19.7M
2021-10-12 5.32 5.36 5.08 5.15 31.0M
2021-10-11 5.44 5.49 5.29 5.33 21.2M
2021-10-08 5.56 5.62 5.37 5.41 29.6M
2021-09-30 5.37 5.52 5.35 5.46 34.3M
2021-09-29 5.63 5.77 5.31 5.35 44.4M
2021-09-28 5.67 5.81 5.59 5.63 32.9M
2021-09-27 5.74 5.74 5.45 5.64 49.4M
2021-09-24 5.87 5.95 5.69 5.74 38.1M
2021-09-23 5.83 6.04 5.80 5.90 48.4M
2021-09-22 5.69 5.82 5.58 5.75 50.6M
2021-09-17 5.78 6.02 5.75 5.80 46.1M
2021-09-16 5.92 5.99 5.73 5.78 52.5M
2021-09-15 5.72 6.05 5.70 5.92 78.8M
2021-09-14 6.06 6.11 5.72 5.75 83.1M
2021-09-13 5.71 6.23 5.71 6.11 95.1M
2021-09-10 5.71 5.88 5.64 5.75 55.2M
2021-09-09 5.61 5.79 5.61 5.73 45.2M
2021-09-08 5.63 5.77 5.52 5.70 69.1M
2021-09-07 5.22 5.64 5.21 5.58 87.5M
2021-09-06 5.35 5.40 5.17 5.25 48.1M
2021-09-03 5.17 5.37 5.16 5.35 58.3M
2021-09-02 5.07 5.23 5.03 5.20 51.5M
2021-09-01 4.98 5.14 4.96 5.07 52.7M
2021-08-31 4.91 5.01 4.88 4.97 33.7M
2021-08-30 4.95 4.97 4.86 4.95 33.2M
2021-08-27 4.98 4.99 4.84 4.92 40.9M
2021-08-26 4.92 5.04 4.88 4.93 57.9M
2021-08-25 4.63 4.92 4.60 4.90 64.7M
2021-08-24 4.59 4.64 4.55 4.63 31.4M
2021-08-23 4.59 4.63 4.53 4.57 32.6M
2021-08-20 4.52 4.63 4.49 4.62 28.9M
2021-08-19 4.58 4.62 4.51 4.54 18.4M
2021-08-18 4.56 4.63 4.54 4.58 24.3M
2021-08-17 4.72 4.73 4.55 4.56 31.4M
2021-08-16 4.64 4.72 4.63 4.71 26.0M
2021-08-13 4.69 4.72 4.57 4.62 26.0M
2021-08-12 4.64 4.72 4.63 4.69 25.5M
2021-08-11 4.61 4.69 4.60 4.66 24.1M
2021-08-10 4.60 4.63 4.55 4.62 15.6M
2021-08-09 4.50 4.61 4.47 4.61 19.8M
2021-08-06 4.57 4.61 4.45 4.50 26.0M
2021-08-05 4.67 4.67 4.55 4.57 22.7M
2021-08-04 4.73 4.75 4.64 4.66 29.0M
2021-08-03 4.65 4.78 4.63 4.75 31.4M
2021-08-02 4.65 4.70 4.51 4.65 31.4M
2021-07-30 4.61 4.67 4.55 4.65 22.6M
2021-07-29 4.59 4.65 4.55 4.57 21.8M
2021-07-28 4.66 4.72 4.49 4.54 31.1M
2021-07-27 4.91 4.96 4.77 4.78 31.0M
2021-07-26 5.17 5.17 4.82 4.90 46.1M
2021-07-23 5.10 5.30 5.09 5.17 32.7M
2021-07-22 5.12 5.20 5.08 5.15 24.6M
2021-07-21 5.11 5.18 5.08 5.13 23.1M
2021-07-20 5.27 5.28 5.05 5.11 35.2M
2021-07-19 5.29 5.45 5.23 5.24 31.2M
2021-07-16 5.19 5.44 5.16 5.32 43.9M
2021-07-15 5.27 5.34 5.10 5.20 43.1M
2021-07-14 5.53 5.53 5.28 5.29 54.0M
2021-07-13 5.34 5.56 5.27 5.51 67.0M
2021-07-12 5.43 5.60 5.29 5.33 63.8M
2021-07-09 5.18 5.52 5.17 5.33 62.1M
2021-07-08 5.35 5.42 5.18 5.23 65.4M
2021-07-07 4.94 5.38 4.94 5.29 79.4M
2021-07-06 5.02 5.12 4.88 4.95 37.5M
2021-07-05 5.04 5.24 5.00 5.03 45.9M
2021-07-02 4.96 5.29 4.95 5.07 55.9M
2021-07-01 5.06 5.15 4.94 4.98 24.6M
2021-06-30 5.15 5.17 5.01 5.05 24.3M
2021-06-29 5.09 5.18 5.03 5.11 35.2M
2021-06-28 5.11 5.13 4.98 5.08 36.8M
2021-06-25 5.17 5.18 5.03 5.13 43.3M
2021-06-24 5.19 5.22 5.13 5.20 36.3M
2021-06-23 4.99 5.19 4.97 5.15 48.1M
2021-06-22 5.02 5.05 4.94 5.00 45.3M
2021-06-21 4.78 5.03 4.73 4.98 64.5M
2021-06-18 4.89 5.01 4.76 4.79 59.2M
2021-06-17 4.61 4.79 4.60 4.73 30.6M
2021-06-16 4.66 4.78 4.57 4.64 31.0M
2021-06-15 4.73 4.77 4.66 4.68 30.8M
2021-06-11 4.68 4.75 4.64 4.71 27.9M
2021-06-10 4.60 4.73 4.56 4.68 31.1M
2021-06-09 4.52 4.63 4.47 4.58 25.3M
2021-06-08 4.49 4.54 4.47 4.51 15.7M
2021-06-07 4.54 4.60 4.48 4.50 24.4M
2021-06-04 4.62 4.63 4.53 4.56 27.3M
2021-06-03 4.68 4.69 4.61 4.62 27.8M
2021-06-02 4.64 4.72 4.56 4.69 36.6M
2021-06-01 4.61 4.67 4.58 4.61 25.8M
2021-05-31 4.69 4.70 4.56 4.60 31.3M
2021-05-28 4.80 4.80 4.62 4.65 34.5M
2021-05-27 4.74 4.85 4.72 4.76 27.8M
2021-05-26 4.83 4.83 4.73 4.75 27.7M
2021-05-25 4.80 4.83 4.68 4.79 27.7M
2021-05-24 4.86 4.94 4.74 4.78 32.2M
2021-05-21 4.84 4.87 4.74 4.82 23.6M
2021-05-20 4.97 5.01 4.78 4.81 35.0M
2021-05-19 5.08 5.09 4.93 4.95 29.4M
2021-05-18 5.24 5.24 5.07 5.11 29.6M
2021-05-17 5.23 5.35 5.12 5.20 59.0M
2021-05-14 5.07 5.32 5.06 5.31 56.4M
2021-05-13 5.17 5.21 5.02 5.03 35.5M
2021-05-12 5.15 5.22 5.08 5.20 43.9M
2021-05-11 5.08 5.23 4.98 5.18 42.6M
2021-05-10 4.96 5.13 4.94 5.09 31.8M
2021-05-07 4.94 5.15 4.93 5.04 50.2M
2021-05-06 4.95 5.16 4.94 4.96 49.8M
2021-04-30 4.86 5.02 4.80 4.88 40.7M
2021-04-29 4.74 4.94 4.70 4.86 48.6M
2021-04-28 4.79 4.83 4.64 4.70 28.3M
2021-04-27 4.70 4.80 4.67 4.79 28.0M
2021-04-26 4.72 4.75 4.66 4.68 18.2M
2021-04-23 4.70 4.74 4.62 4.70 19.0M
2021-04-22 4.61 4.75 4.60 4.70 19.7M
2021-04-21 4.61 4.65 4.52 4.61 14.8M
2021-04-20 4.68 4.73 4.59 4.61 20.9M
2021-04-19 4.73 4.75 4.65 4.67 25.0M
2021-04-16 4.69 4.76 4.66 4.73 23.5M
2021-04-15 4.64 4.69 4.61 4.66 18.4M
2021-04-14 4.58 4.71 4.51 4.68 26.5M
2021-04-13 4.58 4.61 4.52 4.57 19.3M
2021-04-12 4.58 4.64 4.53 4.60 25.1M
2021-04-09 4.64 4.72 4.55 4.56 32.8M
2021-04-08 4.76 4.78 4.59 4.61 64.8M
2021-04-07 4.59 4.84 4.53 4.83 94.4M
2021-04-06 4.35 4.43 4.32 4.40 21.8M
2021-04-02 4.29 4.41 4.25 4.36 26.9M
2021-04-01 4.27 4.34 4.22 4.31 24.2M
2021-03-31 4.32 4.36 4.21 4.30 37.7M
2021-03-30 4.25 4.25 4.12 4.20 20.3M
2021-03-29 4.25 4.30 4.20 4.24 24.0M
2021-03-26 4.29 4.31 4.20 4.22 25.6M
2021-03-25 4.25 4.35 4.21 4.28 24.5M
2021-03-24 4.60 4.63 4.26 4.30 45.3M
2021-03-23 4.71 4.71 4.51 4.62 26.2M
2021-03-22 4.73 4.77 4.66 4.68 25.5M
2021-03-19 4.74 4.82 4.64 4.69 28.3M
2021-03-18 4.83 4.84 4.72 4.79 24.6M
2021-03-17 4.73 4.85 4.65 4.81 33.2M
2021-03-16 4.77 4.85 4.71 4.76 24.3M
2021-03-15 4.76 4.88 4.71 4.78 31.0M
2021-03-12 4.68 4.86 4.60 4.80 47.8M
2021-03-11 4.52 4.72 4.52 4.66 37.1M
2021-03-10 4.51 4.60 4.47 4.50 27.2M
2021-03-09 4.46 4.58 4.36 4.51 34.8M
2021-03-08 4.62 4.70 4.47 4.47 26.7M
2021-03-05 4.60 4.73 4.54 4.59 25.4M
2021-03-04 4.59 4.83 4.59 4.63 40.2M
2021-03-03 4.49 4.63 4.44 4.59 33.6M
2021-03-02 4.53 4.54 4.40 4.50 38.3M
2021-03-01 4.52 4.59 4.50 4.53 26.3M
2021-02-26 4.52 4.59 4.47 4.52 29.6M
2021-02-25 4.54 4.60 4.47 4.59 33.8M
2021-02-24 4.52 4.59 4.48 4.51 31.5M
2021-02-23 4.51 4.62 4.46 4.56 35.6M
2021-02-22 4.46 4.64 4.45 4.55 58.4M
2021-02-19 4.26 4.50 4.22 4.44 43.3M
2021-02-18 4.16 4.29 4.10 4.25 45.2M
2021-02-10 4.10 4.20 4.04 4.09 27.2M
2021-02-09 3.95 4.10 3.93 4.08 29.3M
2021-02-08 3.90 3.98 3.78 3.94 22.8M
2021-02-05 3.97 4.07 3.88 3.89 24.1M
2021-02-04 4.07 4.08 3.94 4.01 22.1M
2021-02-03 4.09 4.12 4.03 4.06 20.7M
2021-02-02 3.98 4.12 3.96 4.09 34.6M
2021-02-01 3.85 4.01 3.80 4.00 40.9M
2021-01-29 3.96 4.01 3.81 3.84 32.8M
2021-01-28 4.10 4.12 3.91 3.95 36.6M
2021-01-27 4.08 4.16 4.05 4.10 19.4M
2021-01-26 4.05 4.10 4.02 4.08 24.4M
2021-01-25 4.23 4.24 4.02 4.03 48.9M
2021-01-22 4.34 4.34 4.19 4.23 36.1M
2021-01-21 4.27 4.37 4.23 4.33 33.2M
2021-01-20 4.30 4.30 4.25 4.27 22.5M
2021-01-19 4.38 4.39 4.28 4.31 33.0M
2021-01-18 4.23 4.40 4.23 4.37 46.8M
2021-01-15 4.31 4.39 4.26 4.29 38.2M
2021-01-14 4.28 4.47 4.26 4.33 47.3M
2021-01-13 4.22 4.41 4.19 4.31 51.8M
2021-01-12 4.22 4.33 4.19 4.23 43.4M
2021-01-11 4.53 4.53 4.19 4.23 73.2M
2021-01-08 4.60 4.66 4.48 4.54 51.6M
2021-01-07 4.56 4.84 4.51 4.64 86.0M
2021-01-06 4.88 4.88 4.51 4.57 98.0M
2021-01-05 4.37 4.75 4.36 4.75 81.6M
2021-01-04 4.34 4.35 4.22 4.32 51.7M