SZSE SME Corp Governance (SZSMECGI)

SZSMECGI
🏛️ 중국 →
2,652.49
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:25 2,700.74 2,700.74 2,700.74 2,700.74 0.0K
09:30 2,698.85 2,701.38 2,692.83 2,694.50 133,216.0K
09:35 2,693.73 2,702.09 2,692.82 2,698.26 86,804.0K
09:40 2,699.22 2,702.49 2,692.34 2,696.51 65,251.9K
09:45 2,696.53 2,705.95 2,694.62 2,700.27 70,729.7K
09:50 2,700.30 2,701.01 2,686.52 2,686.52 53,250.8K
09:55 2,686.90 2,691.35 2,684.15 2,688.95 55,085.3K
10:00 2,689.20 2,695.03 2,685.39 2,689.95 46,690.9K
10:05 2,689.61 2,691.29 2,682.84 2,691.29 41,140.3K
10:10 2,691.50 2,691.50 2,681.07 2,681.45 31,741.0K
10:15 2,681.35 2,683.40 2,673.52 2,674.19 42,632.2K
10:20 2,674.35 2,678.44 2,671.36 2,676.97 34,799.1K
10:25 2,676.96 2,678.95 2,672.72 2,675.33 31,287.9K
10:30 2,675.77 2,685.43 2,675.65 2,684.37 28,341.6K
10:35 2,684.31 2,684.60 2,670.70 2,673.28 37,121.7K
10:40 2,673.55 2,676.94 2,671.09 2,676.75 28,133.1K
10:45 2,677.51 2,681.78 2,677.40 2,679.34 20,198.1K
10:50 2,679.74 2,682.47 2,677.48 2,681.25 17,484.0K
10:55 2,681.92 2,684.25 2,678.63 2,682.37 16,412.7K
11:00 2,682.58 2,689.42 2,682.30 2,689.42 19,035.7K
11:05 2,689.30 2,689.44 2,680.31 2,681.22 18,135.9K
11:10 2,681.27 2,682.20 2,677.94 2,681.88 15,557.9K
11:15 2,682.19 2,682.50 2,676.82 2,676.83 12,844.9K
11:20 2,676.85 2,678.05 2,673.75 2,673.88 16,400.5K
11:25 2,674.22 2,676.06 2,672.32 2,674.93 14,304.9K
11:30 2,674.97 2,674.97 2,674.97 2,674.97 88.9K
11:35 2,674.97 2,674.97 2,674.97 2,674.97 0.0K
11:40 2,674.97 2,674.97 2,674.97 2,674.97 0.0K
11:45 2,674.97 2,674.97 2,674.97 2,674.97 0.0K
11:50 2,674.97 2,674.97 2,674.97 2,674.97 0.0K
11:55 2,674.97 2,674.97 2,674.97 2,674.97 0.0K
12:00 2,674.97 2,674.97 2,674.97 2,674.97 0.0K
12:05 2,674.97 2,674.97 2,674.97 2,674.97 0.0K
12:10 2,674.97 2,674.97 2,674.97 2,674.97 0.0K
12:15 2,674.97 2,674.97 2,674.97 2,674.97 0.0K
12:20 2,674.97 2,674.97 2,674.97 2,674.97 0.0K
12:25 2,674.97 2,674.97 2,674.97 2,674.97 0.0K
12:30 2,674.97 2,674.97 2,674.97 2,674.97 0.0K
12:35 2,674.97 2,674.97 2,674.97 2,674.97 0.0K
12:40 2,674.97 2,674.97 2,674.97 2,674.97 0.0K
12:45 2,674.97 2,674.97 2,674.97 2,674.97 0.0K
12:50 2,674.97 2,674.97 2,674.97 2,674.97 0.0K
12:55 2,674.97 2,674.97 2,674.97 2,674.97 0.0K
13:00 2,674.78 2,675.13 2,671.19 2,672.52 29,788.9K
13:05 2,672.34 2,674.62 2,671.89 2,673.34 22,342.6K
13:10 2,673.33 2,679.04 2,673.33 2,679.02 19,655.0K
13:15 2,678.91 2,681.51 2,678.57 2,678.57 19,247.3K
13:20 2,678.68 2,685.23 2,678.68 2,682.91 22,285.5K
13:25 2,683.36 2,685.00 2,682.03 2,683.70 30,324.5K
13:30 2,683.72 2,683.92 2,678.68 2,680.75 30,866.6K
13:35 2,680.67 2,683.32 2,678.58 2,678.58 34,906.9K
13:40 2,678.41 2,681.13 2,676.98 2,681.07 34,695.3K
13:45 2,681.11 2,686.25 2,679.29 2,686.25 35,666.7K
13:50 2,686.52 2,686.52 2,673.21 2,673.66 33,957.2K
13:55 2,674.13 2,676.34 2,668.82 2,668.82 36,857.4K
14:00 2,668.90 2,674.80 2,668.78 2,674.68 25,514.1K
14:05 2,674.62 2,674.94 2,669.59 2,670.31 22,122.4K
14:10 2,670.03 2,670.03 2,662.35 2,662.35 28,827.1K
14:15 2,662.61 2,669.62 2,662.20 2,668.32 27,411.6K
14:20 2,667.97 2,669.54 2,662.72 2,662.72 21,942.6K
14:25 2,662.86 2,662.86 2,655.58 2,660.57 33,905.1K
14:30 2,659.90 2,661.58 2,651.12 2,652.45 39,378.9K
14:35 2,653.45 2,655.49 2,648.11 2,650.47 35,818.7K
14:40 2,650.79 2,659.40 2,650.79 2,659.40 35,094.1K
14:45 2,659.32 2,663.91 2,655.89 2,656.78 35,205.0K
14:50 2,656.50 2,656.85 2,650.97 2,651.53 45,504.3K
14:55 2,651.27 2,651.60 2,650.37 2,650.62 24,431.5K
15:00 2,651.08 2,652.49 2,651.08 2,652.49 20,724.5K
15:05 2,652.49 2,652.49 2,652.49 2,652.49 0.0K
15:10 2,652.49 2,652.49 2,652.49 2,652.49 0.0K
15:15 2,652.49 2,652.49 2,652.49 2,652.49 0.0K
15:20 2,652.49 2,652.49 2,652.49 2,652.49 0.0K
15:25 2,652.49 2,652.49 2,652.49 2,652.49 0.0K
15:30 2,652.49 2,652.49 2,652.49 2,652.49 0.0K
15:35 2,652.49 2,652.49 2,652.49 2,652.49 0.0K
15:40 2,652.49 2,652.49 2,652.49 2,652.49 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 2,700.74 2,705.95 2,648.11 2,652.49 1,683.2M
2025-09-25 2,731.74 2,737.39 2,698.83 2,712.21 1,843.6M
2025-09-24 2,630.67 2,734.50 2,622.63 2,725.69 2,002.2M
2025-09-23 2,676.76 2,688.61 2,604.41 2,656.76 2,206.8M
2025-09-22 2,599.79 2,623.84 2,584.43 2,623.82 1,498.4M
2025-09-19 2,564.74 2,595.98 2,548.08 2,561.76 2,059.9M
2025-09-18 2,529.41 2,610.73 2,525.36 2,562.55 2,649.6M
2025-09-17 2,507.62 2,531.14 2,488.76 2,528.88 1,800.1M
2025-09-16 2,479.04 2,508.11 2,473.99 2,502.31 1,716.5M
2025-09-15 2,476.71 2,500.42 2,472.03 2,479.33 1,617.9M
2025-09-12 2,495.59 2,509.99 2,471.69 2,473.73 1,961.8M
2025-09-11 2,389.79 2,486.86 2,380.84 2,486.86 1,841.0M
2025-09-10 2,387.64 2,410.07 2,366.84 2,397.99 1,701.7M
2025-09-09 2,416.59 2,428.71 2,379.16 2,396.78 1,906.0M
2025-09-08 2,382.01 2,425.41 2,378.15 2,422.57 1,948.9M
2025-09-05 2,289.52 2,365.01 2,280.50 2,364.60 1,674.3M
2025-09-04 2,352.24 2,367.24 2,261.64 2,291.47 1,892.1M
2025-09-03 2,378.67 2,383.68 2,335.01 2,345.80 1,399.1M
2025-09-02 2,416.94 2,430.33 2,354.21 2,375.56 1,844.9M
2025-09-01 2,413.37 2,424.25 2,384.91 2,421.69 1,816.9M
2025-08-29 2,391.67 2,417.00 2,370.40 2,407.93 1,889.6M
2025-08-28 2,335.20 2,395.05 2,329.00 2,395.05 1,938.8M
2025-08-27 2,364.58 2,406.79 2,335.28 2,335.28 2,067.0M
2025-08-26 2,334.06 2,387.35 2,329.76 2,367.67 1,861.3M
2025-08-25 2,333.16 2,342.55 2,305.39 2,337.94 1,900.4M
2025-08-22 2,263.78 2,307.08 2,261.51 2,306.95 1,557.8M
2025-08-21 2,254.48 2,286.35 2,237.79 2,273.71 1,850.3M
2025-08-20 2,213.48 2,253.29 2,196.50 2,253.29 1,666.2M
2025-08-19 2,221.66 2,239.11 2,210.30 2,221.56 1,760.5M
2025-08-18 2,203.39 2,239.93 2,193.29 2,222.10 1,974.9M
2025-08-15 2,164.41 2,195.82 2,164.41 2,194.37 1,434.5M
2025-08-14 2,191.40 2,201.38 2,164.19 2,171.10 1,294.1M
2025-08-13 2,165.99 2,194.87 2,161.23 2,189.74 1,382.8M
2025-08-12 2,151.69 2,166.81 2,147.60 2,158.86 1,266.6M
2025-08-11 2,118.04 2,154.55 2,118.04 2,148.74 1,348.9M
2025-08-08 2,122.39 2,126.07 2,112.69 2,113.11 1,053.5M
2025-08-07 2,145.59 2,155.42 2,120.11 2,126.27 1,324.1M
2025-08-06 2,122.26 2,131.05 2,118.52 2,130.82 1,099.7M
2025-08-05 2,114.18 2,125.24 2,110.79 2,124.49 1,115.4M
2025-08-04 2,092.72 2,106.20 2,089.02 2,106.15 1,149.1M
2025-08-01 2,113.78 2,132.19 2,095.52 2,109.88 1,243.1M
2025-07-31 2,155.12 2,159.69 2,109.33 2,116.28 1,323.7M
2025-07-30 2,145.60 2,169.90 2,133.77 2,154.90 1,435.4M
2025-07-29 2,133.79 2,149.59 2,117.92 2,149.59 1,169.3M
2025-07-28 2,127.08 2,137.56 2,115.27 2,137.36 1,257.7M
2025-07-25 2,123.86 2,134.20 2,116.42 2,123.23 1,337.2M
2025-07-24 2,102.86 2,124.91 2,102.01 2,124.91 1,261.5M
2025-07-23 2,107.51 2,116.51 2,097.47 2,100.81 1,269.1M
2025-07-22 2,099.44 2,112.34 2,090.87 2,112.34 1,415.9M
2025-07-21 2,098.48 2,107.63 2,087.87 2,106.97 1,337.7M
2025-07-18 2,098.75 2,114.95 2,087.41 2,096.91 1,215.5M
2025-07-17 2,050.95 2,095.04 2,050.95 2,095.04 1,270.2M
2025-07-16 2,057.37 2,067.42 2,049.59 2,051.44 1,160.3M
2025-07-15 2,040.29 2,057.85 2,031.89 2,057.81 1,308.9M
2025-07-14 2,039.57 2,044.75 2,029.57 2,037.54 950.1M
2025-07-11 2,036.37 2,050.36 2,035.11 2,040.68 1,210.8M
2025-07-10 2,029.15 2,040.60 2,018.94 2,036.40 1,204.5M
2025-07-09 2,035.79 2,045.44 2,024.36 2,028.95 1,089.1M
2025-07-08 2,005.98 2,038.44 2,005.98 2,037.29 1,174.8M
2025-07-07 2,026.34 2,030.85 2,004.50 2,006.94 1,162.9M
2025-07-04 2,021.69 2,038.16 2,013.80 2,023.59 1,108.8M
2025-07-03 1,982.48 2,022.02 1,982.48 2,018.99 1,348.9M
2025-07-02 1,995.10 1,995.10 1,973.75 1,978.31 1,047.2M
2025-07-01 1,992.18 2,000.10 1,983.78 1,998.09 943.4M
2025-06-30 1,970.81 1,994.66 1,970.81 1,993.80 1,044.6M
2025-06-27 1,960.05 1,978.77 1,953.03 1,969.28 1,110.3M
2025-06-26 1,972.23 1,977.57 1,958.79 1,958.90 1,051.9M
2025-06-25 1,957.17 1,971.52 1,950.17 1,970.32 1,076.1M
2025-06-24 1,936.35 1,952.75 1,934.96 1,951.72 1,025.7M
2025-06-23 1,913.72 1,932.78 1,911.90 1,929.97 837.0M
2025-06-20 1,930.89 1,938.22 1,923.91 1,926.25 934.8M
2025-06-19 1,945.18 1,959.36 1,929.76 1,935.86 940.3M
2025-06-18 1,929.20 1,950.10 1,927.93 1,945.97 788.2M
2025-06-17 1,933.39 1,940.80 1,928.29 1,933.33 843.0M
2025-06-16 1,919.51 1,937.00 1,918.42 1,932.99 855.1M
2025-06-13 1,936.40 1,946.01 1,922.35 1,925.86 935.8M
2025-06-12 1,945.60 1,951.48 1,940.21 1,944.99 782.2M
2025-06-11 1,945.82 1,964.16 1,945.82 1,950.84 792.6M
2025-06-10 1,959.40 1,962.63 1,934.69 1,946.75 913.9M
2025-06-09 1,956.93 1,966.64 1,952.74 1,963.00 846.5M
2025-06-06 1,953.09 1,956.90 1,947.15 1,951.55 754.0M
2025-06-05 1,940.47 1,960.45 1,934.65 1,957.31 908.4M
2025-06-04 1,920.03 1,939.59 1,920.03 1,937.86 763.8M
2025-06-03 1,903.19 1,924.07 1,902.11 1,918.85 671.8M
2025-05-30 1,923.29 1,923.29 1,909.09 1,910.30 698.0M
2025-05-29 1,905.10 1,932.57 1,905.10 1,932.11 829.3M
2025-05-28 1,906.10 1,909.96 1,896.55 1,900.10 616.4M
2025-05-27 1,922.21 1,923.13 1,900.06 1,905.48 688.6M
2025-05-26 1,922.97 1,939.05 1,918.99 1,926.66 694.3M
2025-05-23 1,933.48 1,953.85 1,929.20 1,929.20 872.1M
2025-05-22 1,945.59 1,948.92 1,934.81 1,935.21 608.1M
2025-05-21 1,946.38 1,955.52 1,944.57 1,952.38 654.4M
2025-05-20 1,941.97 1,955.71 1,934.96 1,951.95 680.7M
2025-05-19 1,947.34 1,948.89 1,927.25 1,947.56 655.2M
2025-05-16 1,945.04 1,957.73 1,944.33 1,950.56 683.7M
2025-05-15 1,978.39 1,978.39 1,949.62 1,949.62 743.0M
2025-05-14 1,977.53 1,993.02 1,968.02 1,981.64 947.4M
2025-05-13 2,010.19 2,010.32 1,978.86 1,981.69 1,172.1M
2025-05-12 1,976.59 1,987.69 1,967.80 1,987.69 1,131.7M
2025-05-09 1,973.86 1,973.86 1,948.20 1,956.60 780.0M
2025-05-08 1,956.24 1,982.05 1,953.56 1,978.07 881.3M
2025-05-07 1,985.53 1,992.88 1,948.08 1,960.34 922.4M
2025-05-06 1,939.40 1,963.52 1,936.47 1,963.28 999.8M
2025-04-30 1,922.68 1,932.26 1,917.82 1,927.42 919.5M
2025-04-29 1,916.13 1,930.63 1,911.73 1,922.35 721.7M
2025-04-28 1,942.59 1,944.27 1,927.06 1,928.34 818.2M
2025-04-25 1,932.45 1,953.61 1,932.00 1,940.96 904.6M
2025-04-24 1,940.78 1,947.40 1,923.09 1,929.88 792.8M
2025-04-23 1,951.47 1,958.47 1,934.79 1,944.40 1,019.0M
2025-04-22 1,934.71 1,943.14 1,928.72 1,931.74 788.4M
2025-04-21 1,912.44 1,940.19 1,908.78 1,939.94 767.0M
2025-04-18 1,904.53 1,914.44 1,896.22 1,912.75 574.8M
2025-04-17 1,900.37 1,918.49 1,899.29 1,906.11 653.6M
2025-04-16 1,915.37 1,917.30 1,885.78 1,911.46 898.3M
2025-04-15 1,937.32 1,940.14 1,916.06 1,928.86 879.7M
2025-04-14 1,969.65 1,971.21 1,934.82 1,942.26 1,112.4M
2025-04-11 1,900.54 1,958.29 1,898.80 1,937.08 1,126.6M
2025-04-10 1,930.84 1,946.00 1,913.03 1,919.08 1,421.5M
2025-04-09 1,819.38 1,888.35 1,798.10 1,878.00 1,574.5M
2025-04-08 1,858.83 1,881.11 1,826.92 1,851.12 1,635.0M
2025-04-07 1,920.91 1,944.15 1,860.15 1,883.23 1,222.3M
2025-04-03 2,054.01 2,069.40 2,033.62 2,036.01 1,038.9M
2025-04-02 2,092.75 2,096.88 2,081.20 2,086.84 709.3M
2025-04-01 2,090.40 2,103.18 2,079.74 2,092.87 770.4M
2025-03-31 2,099.60 2,108.43 2,071.39 2,088.46 893.5M
2025-03-28 2,123.29 2,127.52 2,109.16 2,111.28 779.8M
2025-03-27 2,112.16 2,142.92 2,104.70 2,126.15 887.6M
2025-03-26 2,120.23 2,131.14 2,116.54 2,117.94 724.0M
2025-03-25 2,128.13 2,133.73 2,115.49 2,122.69 744.2M
2025-03-24 2,111.33 2,133.47 2,099.94 2,125.72 976.6M
2025-03-21 2,136.75 2,148.87 2,101.88 2,110.47 1,020.7M
2025-03-20 2,165.60 2,165.60 2,135.72 2,138.81 944.8M
2025-03-19 2,176.63 2,177.58 2,156.47 2,165.96 1,032.2M
2025-03-18 2,180.98 2,190.67 2,171.80 2,184.03 1,102.8M
2025-03-17 2,187.36 2,189.09 2,167.11 2,172.33 1,147.9M
2025-03-14 2,135.67 2,178.69 2,135.67 2,177.55 1,415.0M
2025-03-13 2,154.79 2,162.24 2,126.69 2,138.14 1,225.5M
2025-03-12 2,161.84 2,176.25 2,146.97 2,156.69 1,298.1M
2025-03-11 2,145.18 2,163.50 2,135.80 2,158.00 1,226.9M
2025-03-10 2,174.50 2,183.83 2,150.98 2,169.79 1,385.0M
2025-03-07 2,161.93 2,188.78 2,159.01 2,173.91 1,648.6M
2025-03-06 2,129.23 2,174.55 2,129.23 2,170.87 1,345.4M
2025-03-05 2,109.64 2,120.67 2,101.27 2,112.70 888.1M
2025-03-04 2,088.30 2,112.42 2,080.80 2,110.17 1,047.1M
2025-03-03 2,120.96 2,135.17 2,092.59 2,104.73 1,318.3M
2025-02-28 2,164.65 2,167.73 2,105.75 2,112.80 1,360.3M
2025-02-27 2,192.36 2,193.52 2,149.72 2,174.86 1,338.6M
2025-02-26 2,180.30 2,199.60 2,171.79 2,193.50 1,206.3M
2025-02-25 2,173.14 2,200.73 2,161.81 2,178.73 1,133.1M
2025-02-24 2,209.47 2,222.74 2,186.97 2,197.85 1,282.3M
2025-02-21 2,186.45 2,222.42 2,186.45 2,214.13 1,254.9M
2025-02-20 2,173.79 2,192.78 2,169.60 2,186.27 1,120.3M
2025-02-19 2,139.55 2,178.73 2,135.41 2,177.76 1,188.2M
2025-02-18 2,159.36 2,182.83 2,134.99 2,143.19 1,383.9M
2025-02-17 2,151.24 2,162.60 2,140.08 2,156.14 1,248.1M
2025-02-14 2,116.11 2,141.28 2,114.91 2,139.18 1,082.0M
2025-02-13 2,145.08 2,152.06 2,118.15 2,118.91 1,106.1M
2025-02-12 2,120.38 2,147.15 2,113.46 2,147.15 1,097.0M
2025-02-11 2,126.83 2,135.15 2,113.29 2,124.70 964.0M
2025-02-10 2,131.85 2,132.39 2,109.94 2,128.60 1,067.5M
2025-02-07 2,097.16 2,140.60 2,097.16 2,127.46 1,387.6M
2025-02-06 2,040.23 2,101.98 2,039.38 2,101.27 1,185.8M
2025-02-05 2,067.68 2,067.68 2,039.87 2,047.99 1,060.5M
2025-01-27 2,064.46 2,070.33 2,050.70 2,050.70 772.3M
2025-01-24 2,042.96 2,083.43 2,042.96 2,074.69 954.1M
2025-01-23 2,076.89 2,087.72 2,047.54 2,050.17 925.9M
2025-01-22 2,065.66 2,070.42 2,043.84 2,060.09 953.2M
2025-01-21 2,061.08 2,075.52 2,041.24 2,072.96 956.2M
2025-01-20 2,043.37 2,066.74 2,043.37 2,052.04 890.2M
2025-01-17 2,007.78 2,043.38 2,007.78 2,030.81 855.6M
2025-01-16 2,021.44 2,049.82 2,001.73 2,019.00 979.5M
2025-01-15 2,031.46 2,032.98 2,009.91 2,013.21 1,065.8M
2025-01-14 1,979.21 2,037.98 1,959.50 2,035.54 1,134.9M
2025-01-13 1,967.63 2,000.10 1,963.38 1,973.71 899.1M
2025-01-10 2,005.18 2,016.29 1,985.77 1,985.77 1,046.4M
2025-01-09 1,996.00 2,016.00 1,992.46 2,007.54 819.4M
2025-01-08 2,005.09 2,012.69 1,962.09 1,999.30 902.8M
2025-01-07 1,980.60 2,014.74 1,972.75 2,014.74 805.4M
2025-01-06 1,980.05 1,995.61 1,965.33 1,977.94 787.5M
2025-01-03 2,003.39 2,020.44 1,975.01 1,977.01 860.4M
2025-01-02 2,056.81 2,058.67 1,985.29 2,000.56 930.7M