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
2023-12-29 8.82 8.87 8.76 8.86 2.9M
2023-12-28 8.61 8.83 8.55 8.80 2.8M
2023-12-27 8.58 8.71 8.53 8.66 2.4M
2023-12-26 8.71 8.78 8.57 8.58 2.3M
2023-12-25 8.90 8.90 8.56 8.72 3.7M
2023-12-22 9.04 9.09 8.86 8.89 3.3M
2023-12-21 8.97 9.07 8.84 9.02 3.0M
2023-12-20 9.16 9.19 8.95 8.96 3.3M
2023-12-19 9.20 9.31 9.05 9.12 3.6M
2023-12-18 9.37 9.52 9.20 9.22 4.6M
2023-12-15 9.50 9.55 9.39 9.42 5.6M
2023-12-14 9.36 9.49 9.25 9.38 4.1M
2023-12-13 9.38 9.44 9.25 9.25 3.6M
2023-12-12 9.17 9.42 9.16 9.40 5.9M
2023-12-11 9.14 9.22 8.99 9.18 4.8M
2023-12-08 9.44 9.53 9.15 9.15 5.7M
2023-12-07 9.44 9.55 9.37 9.45 4.4M
2023-12-06 9.23 9.48 9.22 9.44 4.3M
2023-12-05 9.37 9.44 9.21 9.23 3.6M
2023-12-04 9.44 9.47 9.33 9.39 3.1M
2023-12-01 9.38 9.49 9.31 9.43 3.1M
2023-11-30 9.36 9.42 9.31 9.37 3.4M
2023-11-29 9.48 9.57 9.32 9.35 4.6M
2023-11-28 9.55 9.57 9.45 9.49 5.3M
2023-11-27 9.79 9.83 9.51 9.58 8.4M
2023-11-24 10.02 10.11 9.81 9.82 9.7M
2023-11-23 9.87 10.17 9.75 10.05 18.7M
2023-11-22 10.00 10.61 9.98 10.39 23.2M
2023-11-21 9.60 9.99 9.59 9.85 11.1M
2023-11-20 9.53 9.62 9.48 9.53 2.8M
2023-11-17 9.46 9.56 9.36 9.45 2.6M
2023-11-16 9.52 9.56 9.44 9.49 2.8M
2023-11-15 9.59 9.62 9.51 9.53 3.0M
2023-11-14 9.42 9.55 9.41 9.55 3.3M
2023-11-13 9.43 9.48 9.34 9.42 2.5M
2023-11-10 9.48 9.48 9.35 9.42 2.8M
2023-11-09 9.49 9.57 9.44 9.49 3.9M
2023-11-08 9.34 9.55 9.29 9.48 5.0M
2023-11-07 9.24 9.38 9.20 9.35 6.2M
2023-11-06 9.04 9.35 8.98 9.25 8.0M
2023-11-03 8.96 8.96 8.90 8.93 3.0M
2023-11-02 8.92 8.99 8.84 8.90 3.8M
2023-11-01 8.98 9.04 8.92 8.95 4.0M
2023-10-31 8.92 9.01 8.83 8.97 6.2M
2023-10-30 9.34 9.35 8.83 9.01 10.5M
2023-10-27 9.30 9.42 9.30 9.38 3.0M
2023-10-26 9.30 9.35 9.24 9.32 2.7M
2023-10-25 9.36 9.46 9.30 9.35 3.8M
2023-10-24 9.10 9.30 9.04 9.28 4.2M
2023-10-23 9.18 9.25 9.02 9.04 3.8M
2023-10-20 9.18 9.33 9.08 9.23 4.7M
2023-10-19 9.17 9.31 9.10 9.18 3.0M
2023-10-18 9.28 9.29 9.17 9.17 3.0M
2023-10-17 9.32 9.36 9.26 9.28 2.5M
2023-10-16 9.40 9.44 9.25 9.29 3.1M
2023-10-13 9.52 9.58 9.38 9.40 2.5M
2023-10-12 9.48 9.57 9.41 9.52 3.0M
2023-10-11 9.56 9.58 9.38 9.42 4.9M
2023-10-10 9.64 9.70 9.52 9.52 3.8M
2023-10-09 9.74 9.83 9.63 9.64 5.2M
2023-09-28 9.68 9.79 9.68 9.77 3.1M
2023-09-27 9.77 9.81 9.68 9.69 3.3M
2023-09-26 9.77 9.79 9.70 9.73 3.6M
2023-09-25 9.89 9.89 9.72 9.76 5.3M
2023-09-22 9.75 9.90 9.69 9.90 5.0M
2023-09-21 9.77 9.91 9.75 9.75 3.9M
2023-09-20 9.78 9.89 9.72 9.77 4.7M
2023-09-19 9.82 9.88 9.76 9.78 3.4M
2023-09-18 9.90 9.92 9.78 9.83 5.6M
2023-09-15 9.97 10.02 9.91 9.99 4.9M
2023-09-14 10.00 10.08 9.90 9.93 5.4M
2023-09-13 10.04 10.07 9.93 9.99 5.8M
2023-09-12 10.00 10.04 9.90 10.01 5.7M
2023-09-11 10.05 10.12 9.87 10.02 7.6M
2023-09-08 10.15 10.21 9.97 10.07 8.2M
2023-09-07 10.19 10.51 10.18 10.22 15.4M
2023-09-06 10.06 10.36 9.95 10.29 17.2M
2023-09-05 10.51 10.54 9.96 10.05 20.2M
2023-09-04 10.77 10.92 10.43 10.60 20.3M
2023-09-01 11.07 11.19 10.64 10.73 19.3M
2023-08-31 11.51 11.65 10.83 10.88 31.1M
2023-08-30 11.69 12.01 11.40 11.51 45.6M
2023-08-29 10.54 11.70 10.53 11.70 35.8M
2023-08-28 10.28 10.82 10.22 10.64 24.3M
2023-08-25 9.82 9.96 9.70 9.84 6.5M
2023-08-24 10.00 10.06 9.70 9.75 5.2M
2023-08-23 9.90 10.14 9.78 9.92 6.9M
2023-08-22 9.84 10.15 9.83 9.94 6.2M
2023-08-21 9.97 10.12 9.81 9.83 6.2M
2023-08-18 10.28 10.42 10.00 10.00 7.0M
2023-08-17 10.28 10.40 10.10 10.29 8.7M
2023-08-16 10.06 10.57 10.00 10.37 11.3M
2023-08-15 10.08 10.33 9.97 10.16 13.3M
2023-08-14 10.06 10.56 9.86 10.28 28.7M
2023-08-11 11.28 11.34 10.62 10.83 36.1M
2023-08-10 10.10 10.80 10.03 10.31 14.9M
2023-08-09 10.25 10.28 10.07 10.13 3.9M
2023-08-08 10.44 10.52 10.19 10.22 4.5M
2023-08-07 10.55 10.57 10.27 10.30 6.2M
2023-08-04 10.74 10.82 10.51 10.63 6.7M
2023-08-03 10.53 10.72 10.37 10.69 8.2M
2023-08-02 10.45 10.73 10.44 10.58 8.8M
2023-08-01 10.37 10.65 10.30 10.45 8.6M
2023-07-31 10.60 10.66 10.38 10.43 12.2M
2023-07-28 10.17 10.35 10.10 10.27 8.8M
2023-07-27 10.01 10.44 9.90 10.19 14.8M
2023-07-26 9.90 10.50 9.82 10.25 19.4M
2023-07-25 9.55 9.94 9.53 9.90 11.0M
2023-07-24 9.55 9.68 9.32 9.53 5.9M
2023-07-21 9.26 9.53 9.23 9.44 4.8M
2023-07-20 9.32 9.39 9.26 9.30 2.8M
2023-07-19 9.19 9.30 9.16 9.30 2.4M
2023-07-18 9.22 9.23 9.12 9.20 1.4M
2023-07-17 9.15 9.22 9.00 9.21 2.2M
2023-07-14 9.16 9.22 9.13 9.17 1.5M
2023-07-13 9.13 9.20 9.10 9.15 1.8M
2023-07-12 9.24 9.26 9.09 9.10 2.4M
2023-07-11 9.35 9.35 9.17 9.23 2.5M
2023-07-10 9.18 9.41 9.13 9.23 5.4M
2023-07-07 9.47 9.56 9.44 9.55 3.3M
2023-07-06 9.44 9.51 9.36 9.47 2.1M
2023-07-05 9.42 9.46 9.37 9.43 1.3M
2023-07-04 9.41 9.42 9.31 9.41 1.6M
2023-07-03 9.34 9.46 9.28 9.40 1.8M
2023-06-30 9.21 9.35 9.20 9.29 1.4M
2023-06-29 9.25 9.31 9.18 9.19 1.8M
2023-06-28 9.33 9.38 9.22 9.30 1.6M
2023-06-27 9.14 9.39 9.14 9.36 2.4M
2023-06-26 9.20 9.22 9.12 9.13 2.1M
2023-06-21 9.32 9.39 9.21 9.21 3.0M
2023-06-20 9.48 9.50 9.31 9.31 3.2M
2023-06-19 9.64 9.73 9.45 9.45 4.4M
2023-06-16 9.61 9.75 9.58 9.67 2.8M
2023-06-15 9.60 9.64 9.55 9.62 2.3M
2023-06-14 9.59 9.68 9.54 9.55 2.3M
2023-06-13 9.63 9.77 9.54 9.62 2.7M
2023-06-12 9.60 9.70 9.40 9.63 3.1M
2023-06-09 9.80 9.83 9.60 9.63 5.3M
2023-06-08 9.66 10.10 9.63 9.93 9.3M
2023-06-07 9.58 9.88 9.57 9.67 4.1M
2023-06-06 9.60 9.85 9.53 9.54 4.2M
2023-06-05 9.61 9.66 9.49 9.57 2.2M
2023-06-02 9.43 9.70 9.43 9.64 3.4M
2023-06-01 9.43 9.49 9.33 9.42 1.3M
2023-05-31 9.46 9.54 9.40 9.43 1.4M
2023-05-30 9.35 9.52 9.29 9.51 2.3M
2023-05-29 9.48 9.49 9.31 9.32 1.9M
2023-05-26 9.42 9.49 9.31 9.45 2.1M
2023-05-25 9.41 9.49 9.34 9.43 2.3M
2023-05-24 9.65 9.71 9.41 9.45 3.7M
2023-05-23 9.67 9.78 9.63 9.71 2.5M
2023-05-22 9.65 9.72 9.52 9.67 2.7M
2023-05-19 9.73 9.74 9.57 9.64 2.5M
2023-05-18 9.78 9.85 9.70 9.74 2.1M
2023-05-17 9.81 9.85 9.75 9.80 1.5M
2023-05-16 9.88 9.88 9.76 9.82 1.8M
2023-05-15 9.78 9.89 9.68 9.88 3.1M
2023-05-12 9.94 10.03 9.77 9.77 3.7M
2023-05-11 10.05 10.12 9.91 9.99 7.4M
2023-05-10 9.93 10.47 9.88 10.19 7.0M
2023-05-09 9.91 10.18 9.91 10.00 4.3M
2023-05-08 9.89 10.01 9.79 9.99 4.0M
2023-05-05 9.87 10.05 9.73 9.99 5.5M
2023-05-04 9.60 9.86 9.56 9.85 3.7M
2023-04-28 9.59 9.76 9.52 9.67 5.5M
2023-04-27 9.78 9.93 9.76 9.85 2.5M
2023-04-26 9.67 9.84 9.52 9.79 2.5M
2023-04-25 9.89 9.89 9.51 9.67 4.8M
2023-04-24 9.98 9.98 9.70 9.90 3.9M
2023-04-21 10.12 10.30 9.98 9.98 4.6M
2023-04-20 10.09 10.10 9.96 10.10 2.5M
2023-04-19 10.22 10.22 10.04 10.08 3.1M
2023-04-18 10.27 10.30 10.19 10.20 2.7M
2023-04-17 10.23 10.29 10.15 10.27 3.0M
2023-04-14 10.26 10.35 10.20 10.23 2.8M
2023-04-13 10.20 10.30 10.19 10.30 3.7M
2023-04-12 10.28 10.39 10.17 10.26 3.9M
2023-04-11 10.17 10.27 10.03 10.26 4.2M
2023-04-10 10.30 10.30 10.11 10.14 5.1M
2023-04-07 10.01 10.33 10.00 10.32 7.1M
2023-04-06 10.00 10.07 9.84 10.00 3.5M
2023-04-04 10.16 10.16 9.95 10.00 4.5M
2023-04-03 10.04 10.18 10.00 10.16 4.5M
2023-03-31 10.10 10.17 10.06 10.11 3.1M
2023-03-30 10.10 10.16 10.02 10.08 3.4M
2023-03-29 10.18 10.24 10.10 10.10 3.9M
2023-03-28 10.34 10.37 10.16 10.16 6.4M
2023-03-27 10.76 10.80 10.18 10.34 14.3M
2023-03-24 10.79 10.95 10.72 10.91 4.6M
2023-03-23 10.88 10.92 10.70 10.78 4.6M
2023-03-22 10.95 10.96 10.86 10.93 2.7M
2023-03-21 10.89 10.96 10.80 10.91 3.3M
2023-03-20 11.07 11.19 10.85 10.86 4.6M
2023-03-17 10.89 11.09 10.80 11.01 4.7M
2023-03-16 10.93 10.96 10.76 10.79 3.7M
2023-03-15 10.78 10.93 10.76 10.92 3.1M
2023-03-14 10.83 10.90 10.70 10.70 4.7M
2023-03-13 10.89 10.97 10.77 10.84 5.0M
2023-03-10 11.07 11.16 10.87 10.94 6.2M
2023-03-09 11.33 11.34 11.12 11.14 3.0M
2023-03-08 11.25 11.37 11.17 11.25 4.4M
2023-03-07 11.44 11.53 11.27 11.33 5.4M
2023-03-06 11.59 11.64 11.39 11.45 5.5M
2023-03-03 11.54 11.73 11.48 11.64 6.3M
2023-03-02 11.58 11.66 11.50 11.54 4.4M
2023-03-01 11.47 11.64 11.42 11.60 5.4M
2023-02-28 11.37 11.50 11.30 11.48 3.9M
2023-02-27 11.50 11.62 11.38 11.39 4.6M
2023-02-24 11.66 11.68 11.30 11.46 5.5M
2023-02-23 11.70 11.80 11.55 11.65 6.4M
2023-02-22 11.54 11.74 11.46 11.64 8.5M
2023-02-21 11.33 11.82 11.30 11.67 16.0M
2023-02-20 11.07 11.22 10.95 11.20 4.6M
2023-02-17 11.16 11.25 11.06 11.07 4.4M
2023-02-16 11.40 11.48 11.03 11.10 6.5M
2023-02-15 11.47 11.58 11.31 11.32 5.8M
2023-02-14 11.50 11.68 11.43 11.53 5.4M
2023-02-13 11.60 11.60 11.45 11.56 6.0M
2023-02-10 11.40 11.71 11.35 11.62 9.4M
2023-02-09 11.33 11.41 11.23 11.40 5.8M
2023-02-08 11.35 11.46 11.28 11.33 5.8M
2023-02-07 11.26 11.45 11.20 11.34 6.8M
2023-02-06 11.26 11.36 11.18 11.26 5.4M
2023-02-03 11.55 11.55 11.16 11.27 7.6M
2023-02-02 11.30 11.47 11.23 11.46 8.3M
2023-02-01 11.35 11.40 11.18 11.36 6.0M
2023-01-31 11.18 11.40 11.04 11.38 6.2M
2023-01-30 11.32 11.44 11.17 11.20 6.4M
2023-01-20 11.03 11.38 11.03 11.29 8.2M
2023-01-19 10.81 11.17 10.81 11.10 6.1M
2023-01-18 10.97 11.04 10.85 10.91 4.5M
2023-01-17 10.80 10.97 10.79 10.91 5.4M
2023-01-16 10.80 10.92 10.59 10.86 8.4M
2023-01-13 10.73 10.85 10.68 10.79 4.9M
2023-01-12 10.92 11.01 10.70 10.80 7.5M
2023-01-11 11.11 11.28 10.99 10.99 6.5M
2023-01-10 11.34 11.41 11.08 11.09 8.5M
2023-01-09 11.37 11.52 11.33 11.36 5.9M
2023-01-06 11.90 11.91 11.35 11.43 9.5M
2023-01-05 11.59 11.72 11.32 11.66 10.3M
2023-01-04 11.33 11.83 11.22 11.61 12.0M
2023-01-03 11.50 11.50 11.17 11.36 9.4M