Shenzhen Properties

000011
🏛️ 중국 →
9.30
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 11.54 11.63 11.40 11.59 7.3M
2022-12-29 11.91 11.92 11.42 11.47 13.9M
2022-12-28 11.72 12.26 11.67 12.06 16.6M
2022-12-27 11.70 12.28 11.65 11.93 17.8M
2022-12-26 11.55 11.77 11.44 11.68 11.1M
2022-12-23 11.47 11.88 11.40 11.78 15.6M
2022-12-22 11.59 11.97 11.45 11.45 15.3M
2022-12-21 11.08 11.48 11.08 11.35 12.1M
2022-12-20 11.96 11.96 11.24 11.25 22.5M
2022-12-19 11.93 12.68 11.93 12.49 27.2M
2022-12-16 12.08 12.48 11.84 11.91 26.1M
2022-12-15 11.88 12.00 11.60 11.93 20.8M
2022-12-14 12.50 12.64 11.75 12.09 40.7M
2022-12-13 12.38 13.40 12.15 13.05 45.9M
2022-12-12 13.00 13.55 12.47 12.51 52.9M
2022-12-09 12.60 12.93 12.60 12.93 17.4M
2022-12-08 11.82 12.09 11.66 11.75 19.5M
2022-12-07 11.98 12.19 11.65 12.09 25.6M
2022-12-06 11.53 12.50 11.37 12.27 36.1M
2022-12-05 11.79 12.37 11.60 11.65 34.9M
2022-12-02 11.60 11.83 11.16 11.41 30.7M
2022-12-01 11.46 12.41 11.18 12.06 36.4M
2022-11-30 11.97 12.26 11.24 11.28 41.9M
2022-11-29 11.48 11.94 10.95 11.94 39.3M
2022-11-28 10.37 10.99 10.30 10.85 15.9M
2022-11-25 10.30 10.78 10.30 10.62 12.6M
2022-11-24 10.36 10.53 10.25 10.35 6.3M
2022-11-23 10.21 10.37 10.12 10.17 4.3M
2022-11-22 10.31 10.48 10.23 10.28 5.0M
2022-11-21 10.31 10.35 10.05 10.24 4.7M
2022-11-18 10.35 10.64 10.22 10.40 7.0M
2022-11-17 10.26 10.44 10.15 10.38 4.9M
2022-11-16 10.40 10.45 10.23 10.27 4.7M
2022-11-15 10.29 10.54 10.15 10.41 6.4M
2022-11-14 10.55 10.75 10.15 10.34 10.8M
2022-11-11 10.01 10.57 10.01 10.34 13.6M
2022-11-10 9.91 9.93 9.68 9.90 3.4M
2022-11-09 9.75 9.99 9.75 9.83 5.3M
2022-11-08 9.75 9.82 9.63 9.74 2.7M
2022-11-07 9.53 9.82 9.41 9.74 4.1M
2022-11-04 9.47 9.62 9.46 9.57 2.8M
2022-11-03 9.41 9.60 9.39 9.52 2.2M
2022-11-02 9.45 9.67 9.37 9.53 4.4M
2022-11-01 9.60 10.08 9.50 9.51 6.4M
2022-10-31 9.11 9.27 8.95 9.20 4.6M
2022-10-28 9.18 9.20 8.90 8.92 2.9M
2022-10-27 9.11 9.32 9.06 9.25 3.1M
2022-10-26 9.12 9.18 9.02 9.07 1.9M
2022-10-25 8.90 9.05 8.80 9.00 2.3M
2022-10-24 8.94 9.23 8.91 8.98 2.2M
2022-10-21 9.24 9.32 9.13 9.15 1.6M
2022-10-20 9.25 9.28 9.13 9.17 1.7M
2022-10-19 9.27 9.30 9.18 9.25 1.8M
2022-10-18 9.37 9.40 9.24 9.28 2.2M
2022-10-17 9.19 9.35 9.15 9.35 2.4M
2022-10-14 9.15 9.28 9.14 9.25 2.7M
2022-10-13 9.15 9.18 9.00 9.12 2.4M
2022-10-12 8.94 9.19 8.85 9.19 2.4M
2022-10-11 9.13 9.17 8.83 8.94 2.7M
2022-10-10 9.22 9.38 9.09 9.11 3.4M
2022-09-30 9.22 9.33 9.11 9.19 2.9M
2022-09-29 9.40 9.46 9.08 9.11 3.3M
2022-09-28 9.57 9.57 9.36 9.36 3.4M
2022-09-27 9.50 9.61 9.31 9.59 3.9M
2022-09-26 9.85 9.99 9.40 9.50 5.2M
2022-09-23 9.94 10.17 9.83 9.84 4.4M
2022-09-22 10.32 10.36 9.95 9.97 6.3M
2022-09-21 10.05 10.37 9.82 10.30 6.4M
2022-09-20 10.07 10.36 10.04 10.09 5.4M
2022-09-19 10.02 10.15 9.70 10.07 6.5M
2022-09-16 10.70 10.87 10.10 10.11 13.4M
2022-09-15 10.55 10.90 10.51 10.80 15.9M
2022-09-14 10.33 10.66 10.26 10.54 8.5M
2022-09-13 10.61 10.68 10.35 10.43 6.7M
2022-09-09 10.46 10.68 10.41 10.63 8.1M
2022-09-08 10.57 10.64 10.35 10.47 4.5M
2022-09-07 10.48 10.62 10.26 10.57 6.6M
2022-09-06 10.31 10.65 10.23 10.48 9.3M
2022-09-05 10.12 10.24 10.09 10.23 2.7M
2022-09-02 10.26 10.32 10.07 10.14 4.7M
2022-09-01 10.03 10.48 10.03 10.29 7.9M
2022-08-31 10.17 10.23 10.01 10.03 2.7M
2022-08-30 10.16 10.25 10.09 10.18 2.1M
2022-08-29 10.14 10.16 9.98 10.13 3.3M
2022-08-26 10.28 10.28 10.15 10.18 2.4M
2022-08-25 10.16 10.28 10.11 10.28 3.1M
2022-08-24 10.37 10.45 10.12 10.13 5.1M
2022-08-23 10.52 10.52 10.31 10.40 3.8M
2022-08-22 10.41 10.49 10.29 10.42 4.5M
2022-08-19 10.23 10.54 10.20 10.41 7.7M
2022-08-18 10.41 10.41 10.20 10.23 4.1M
2022-08-17 10.29 10.43 10.23 10.41 5.2M
2022-08-16 10.20 10.40 10.17 10.32 4.7M
2022-08-15 10.11 10.25 10.04 10.19 4.0M
2022-08-12 10.27 10.36 10.22 10.32 3.5M
2022-08-11 10.13 10.32 10.13 10.31 4.3M
2022-08-10 10.23 10.23 10.06 10.10 3.0M
2022-08-09 10.24 10.36 10.11 10.23 3.6M
2022-08-08 10.22 10.46 10.18 10.24 3.8M
2022-08-05 10.12 10.22 10.04 10.22 3.9M
2022-08-04 9.99 10.09 9.90 10.08 3.0M
2022-08-03 10.01 10.25 9.95 9.95 4.6M
2022-08-02 10.41 10.41 9.92 10.07 6.9M
2022-08-01 10.58 10.60 10.38 10.47 4.8M
2022-07-29 10.85 10.85 10.65 10.68 5.1M
2022-07-28 10.75 10.92 10.66 10.80 7.1M
2022-07-27 10.86 10.86 10.67 10.75 6.5M
2022-07-26 10.57 10.99 10.43 10.89 10.5M
2022-07-25 10.49 10.70 10.42 10.50 4.7M
2022-07-22 10.51 10.61 10.39 10.48 4.5M
2022-07-21 10.67 10.67 10.47 10.52 5.3M
2022-07-20 10.66 10.72 10.59 10.67 4.5M
2022-07-19 10.69 10.75 10.52 10.65 5.6M
2022-07-18 10.35 10.75 10.32 10.69 7.8M
2022-07-15 11.05 11.05 10.38 10.39 12.7M
2022-07-14 11.55 11.55 10.79 11.00 16.9M
2022-07-13 11.74 12.04 11.66 11.84 7.4M
2022-07-12 11.68 11.83 11.56 11.73 5.8M
2022-07-11 12.15 12.15 11.61 11.68 10.3M
2022-07-08 12.86 13.01 12.74 12.86 10.1M
2022-07-07 12.75 12.96 12.70 12.87 8.1M
2022-07-06 13.02 13.02 12.68 12.80 10.3M
2022-07-05 13.39 13.49 12.83 13.13 14.2M
2022-07-04 13.34 13.59 13.18 13.34 12.4M
2022-07-01 13.38 13.76 13.16 13.23 17.0M
2022-06-30 13.63 13.80 13.22 13.51 23.5M
2022-06-29 12.80 13.87 12.73 13.87 35.1M
2022-06-28 12.75 12.97 12.69 12.81 10.1M
2022-06-27 12.81 13.12 12.68 12.83 12.7M
2022-06-24 13.06 13.13 12.66 12.81 15.5M
2022-06-23 12.45 13.57 12.21 12.98 24.6M
2022-06-22 12.70 12.80 12.33 12.46 12.9M
2022-06-21 12.70 13.25 12.65 12.80 21.7M
2022-06-20 12.36 12.84 12.30 12.76 16.4M
2022-06-17 12.44 12.56 12.33 12.38 10.3M
2022-06-16 12.60 12.64 12.33 12.60 14.7M
2022-06-15 12.16 12.63 12.07 12.37 17.4M
2022-06-14 11.60 12.30 11.60 12.21 14.9M
2022-06-13 11.82 11.88 11.51 11.77 12.6M
2022-06-10 11.78 12.09 11.74 11.98 10.3M
2022-06-09 12.13 12.45 11.98 11.99 12.5M
2022-06-08 12.62 12.65 12.12 12.29 15.9M
2022-06-07 12.49 12.78 12.38 12.75 16.2M
2022-06-06 12.45 12.71 12.42 12.49 15.1M
2022-06-02 13.09 13.38 12.62 12.67 21.1M
2022-06-01 12.65 13.89 12.50 13.17 30.4M
2022-05-31 12.75 13.35 12.65 12.90 28.5M
2022-05-30 12.61 12.69 12.34 12.61 16.5M
2022-05-27 12.25 12.98 12.05 12.72 24.9M
2022-05-26 12.10 12.38 11.98 12.18 14.4M
2022-05-25 11.86 12.12 11.76 12.10 10.7M
2022-05-24 12.50 12.56 11.92 11.93 16.4M
2022-05-23 12.55 12.85 12.42 12.58 15.3M
2022-05-20 12.70 12.79 12.42 12.67 19.9M
2022-05-19 12.21 12.95 12.13 12.82 27.5M
2022-05-18 12.43 12.75 12.29 12.59 21.5M
2022-05-17 12.63 12.70 12.06 12.38 25.5M
2022-05-16 12.76 13.38 12.28 12.62 47.5M
2022-05-13 11.26 12.21 11.00 12.21 25.3M
2022-05-12 11.20 11.33 10.82 11.10 13.1M
2022-05-11 11.32 11.73 11.26 11.34 13.8M
2022-05-10 11.16 11.44 10.90 11.42 11.4M
2022-05-09 11.40 11.57 11.15 11.38 10.1M
2022-05-06 11.45 11.76 11.18 11.28 13.8M
2022-05-05 11.95 12.13 11.67 11.86 19.7M
2022-04-29 11.59 12.05 11.23 11.97 31.4M
2022-04-28 10.44 11.74 10.39 11.68 26.8M
2022-04-27 10.12 10.80 10.03 10.67 15.6M
2022-04-26 10.24 10.78 10.15 10.37 15.0M
2022-04-25 11.02 11.28 10.31 10.32 18.0M
2022-04-22 11.63 11.89 11.43 11.45 11.6M
2022-04-21 12.02 12.15 11.60 11.71 12.5M
2022-04-20 12.56 12.73 11.95 12.18 13.7M
2022-04-19 12.10 12.70 11.88 12.64 16.6M
2022-04-18 12.20 12.92 12.10 12.24 20.1M
2022-04-15 12.40 13.09 12.36 12.67 21.1M
2022-04-14 12.46 12.97 12.46 12.64 18.7M
2022-04-13 12.56 12.84 12.11 12.39 19.8M
2022-04-12 12.14 13.06 12.08 12.58 27.1M
2022-04-11 13.30 13.34 12.29 12.29 26.8M
2022-04-08 12.98 14.19 12.62 13.65 48.7M
2022-04-07 13.97 14.33 13.39 13.39 47.6M
2022-04-06 14.39 15.69 13.58 14.88 69.8M
2022-04-01 12.70 14.26 12.50 14.26 58.5M
2022-03-31 12.17 13.55 12.08 12.96 38.4M
2022-03-30 11.91 12.58 11.81 12.32 24.9M
2022-03-29 11.58 11.69 11.39 11.49 8.9M
2022-03-28 11.40 11.92 11.30 11.74 11.8M
2022-03-25 11.05 11.73 10.89 11.50 12.7M
2022-03-24 11.01 11.28 10.92 11.08 6.5M
2022-03-23 10.88 11.35 10.83 11.20 8.0M
2022-03-22 10.55 11.15 10.44 11.02 8.5M
2022-03-21 10.33 10.66 10.33 10.58 4.5M
2022-03-18 10.20 10.45 10.14 10.43 4.9M
2022-03-17 10.06 10.37 10.06 10.25 5.7M
2022-03-16 9.60 9.95 9.37 9.81 3.5M
2022-03-15 10.02 10.09 9.51 9.51 4.8M
2022-03-14 10.39 10.44 10.14 10.15 2.5M
2022-03-11 10.24 10.42 10.08 10.39 2.9M
2022-03-10 10.41 10.50 10.30 10.34 3.1M
2022-03-09 10.66 10.76 9.97 10.25 4.9M
2022-03-08 10.89 10.95 10.63 10.64 3.3M
2022-03-07 11.06 11.16 10.90 10.91 2.7M
2022-03-04 11.23 11.23 10.90 10.97 3.5M
2022-03-03 11.01 11.25 11.01 11.22 5.3M
2022-03-02 10.89 10.98 10.80 10.94 2.4M
2022-03-01 10.82 10.90 10.76 10.90 2.3M
2022-02-28 10.98 10.98 10.72 10.82 2.9M
2022-02-25 10.90 11.09 10.90 10.93 3.5M
2022-02-24 11.22 11.29 10.77 10.90 6.6M
2022-02-23 11.35 11.40 11.22 11.30 2.5M
2022-02-22 11.43 11.44 11.21 11.32 3.8M
2022-02-21 11.28 11.45 11.16 11.43 3.9M
2022-02-18 10.96 11.32 10.96 11.28 4.1M
2022-02-17 11.11 11.20 11.00 11.04 2.6M
2022-02-16 11.04 11.22 11.04 11.15 2.6M
2022-02-15 11.09 11.18 10.97 11.04 3.2M
2022-02-14 11.15 11.25 11.05 11.09 2.9M
2022-02-11 11.38 11.52 11.25 11.26 4.8M
2022-02-10 11.27 11.37 11.17 11.30 2.5M
2022-02-09 11.29 11.42 11.21 11.29 4.0M
2022-02-08 11.08 11.31 11.03 11.28 3.4M
2022-02-07 10.95 11.13 10.86 11.09 3.8M
2022-01-28 10.86 11.03 10.75 10.93 2.2M
2022-01-27 11.11 11.14 10.79 10.80 3.7M
2022-01-26 10.96 11.24 10.92 11.18 3.8M
2022-01-25 11.42 11.49 10.90 10.91 5.5M
2022-01-24 11.49 11.65 11.31 11.42 3.7M
2022-01-21 11.56 11.63 11.36 11.51 4.2M
2022-01-20 11.81 11.99 11.52 11.56 5.9M
2022-01-19 11.50 12.00 11.49 11.81 8.4M
2022-01-18 11.66 11.73 11.43 11.52 4.3M
2022-01-17 11.30 11.64 11.24 11.58 5.5M
2022-01-14 11.75 11.75 11.26 11.30 9.3M
2022-01-13 11.82 12.06 11.76 11.78 5.9M
2022-01-12 11.97 12.04 11.75 11.88 5.9M
2022-01-11 11.90 12.17 11.83 12.04 9.5M
2022-01-10 11.91 12.05 11.70 11.90 6.3M
2022-01-07 11.72 12.08 11.68 11.85 10.3M
2022-01-06 11.61 11.97 11.57 11.72 7.9M
2022-01-05 11.79 11.90 11.58 11.63 6.4M
2022-01-04 11.64 11.88 11.47 11.82 6.9M