Zheshang Securities Co Ltd (601878)

601878
🏛️ 중국 →
11.53
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 11.60 11.66 11.59 11.60 5,661.8K
09:35 11.60 11.63 11.58 11.58 2,946.0K
09:40 11.58 11.60 11.57 11.58 3,227.0K
09:45 11.57 11.60 11.54 11.55 2,604.5K
09:50 11.56 11.57 11.55 11.56 1,785.5K
09:55 11.56 11.57 11.55 11.56 1,003.9K
10:00 11.55 11.55 11.54 11.55 1,401.4K
10:05 11.54 11.55 11.51 11.52 2,212.3K
10:10 11.53 11.54 11.52 11.53 1,046.5K
10:15 11.55 11.56 11.54 11.56 856.7K
10:20 11.55 11.57 11.54 11.55 1,048.7K
10:25 11.54 11.55 11.52 11.54 1,353.6K
10:30 11.52 11.54 11.52 11.53 475.6K
10:35 11.52 11.53 11.51 11.52 1,975.9K
10:40 11.51 11.52 11.51 11.52 488.2K
10:45 11.52 11.54 11.52 11.52 796.0K
10:50 11.53 11.55 11.53 11.54 763.9K
10:55 11.54 11.56 11.54 11.54 353.0K
11:00 11.55 11.55 11.54 11.54 445.8K
11:05 11.54 11.55 11.53 11.54 384.9K
11:10 11.54 11.56 11.53 11.56 678.0K
11:15 11.56 11.56 11.54 11.56 468.3K
11:20 11.56 11.58 11.56 11.57 362.8K
11:25 11.57 11.59 11.56 11.57 593.7K
13:00 11.56 11.58 11.55 11.58 538.2K
13:05 11.58 11.59 11.56 11.59 419.2K
13:10 11.59 11.60 11.58 11.60 623.5K
13:15 11.59 11.62 11.59 11.59 948.2K
13:20 11.59 11.60 11.57 11.59 573.3K
13:25 11.58 11.59 11.56 11.57 598.3K
13:30 11.57 11.58 11.55 11.55 590.4K
13:35 11.57 11.57 11.55 11.56 344.2K
13:40 11.57 11.58 11.56 11.56 568.3K
13:45 11.56 11.57 11.55 11.56 248.8K
13:50 11.55 11.56 11.54 11.56 803.5K
13:55 11.55 11.55 11.54 11.54 587.8K
14:00 11.54 11.56 11.54 11.55 612.0K
14:05 11.55 11.56 11.55 11.55 275.6K
14:10 11.55 11.56 11.54 11.55 431.3K
14:15 11.55 11.56 11.54 11.56 383.6K
14:20 11.56 11.57 11.55 11.56 732.3K
14:25 11.56 11.56 11.54 11.55 812.3K
14:30 11.54 11.55 11.53 11.55 1,206.9K
14:35 11.54 11.54 11.52 11.53 1,024.6K
14:40 11.53 11.55 11.52 11.53 655.9K
14:45 11.54 11.55 11.53 11.54 1,368.9K
14:50 11.54 11.55 11.53 11.53 1,271.5K
14:55 11.54 11.54 11.52 11.53 1,607.9K
날짜 시가 고가 저가 종가 거래량
2025-09-30 11.61 11.67 11.51 11.53 50.2M
2025-09-29 11.26 11.82 11.25 11.66 95.3M
2025-09-26 11.28 11.40 11.26 11.27 27.4M
2025-09-25 11.36 11.41 11.28 11.31 25.9M
2025-09-24 11.23 11.43 11.23 11.36 34.4M
2025-09-23 11.39 11.43 11.13 11.27 45.7M
2025-09-22 11.44 11.48 11.36 11.45 30.7M
2025-09-19 11.53 11.57 11.42 11.44 33.6M
2025-09-18 11.79 11.80 11.48 11.54 74.2M
2025-09-17 11.76 11.91 11.72 11.84 56.6M
2025-09-16 11.74 11.82 11.62 11.77 46.2M
2025-09-15 11.76 11.82 11.68 11.72 30.2M
2025-09-12 11.82 11.89 11.73 11.76 46.3M
2025-09-11 11.55 11.93 11.52 11.89 69.5M
2025-09-10 11.64 11.70 11.56 11.60 37.9M
2025-09-09 11.66 11.77 11.62 11.68 44.0M
2025-09-08 11.57 11.71 11.54 11.68 43.7M
2025-09-05 11.60 11.67 11.48 11.64 48.8M
2025-09-04 11.55 11.67 11.43 11.57 57.4M
2025-09-03 11.97 11.99 11.46 11.55 73.3M
2025-09-02 12.01 12.08 11.81 11.91 74.9M
2025-09-01 12.15 12.19 11.95 12.02 61.9M
2025-08-29 12.18 12.23 12.01 12.08 78.9M
2025-08-28 11.95 12.17 11.85 12.16 93.1M
2025-08-27 12.30 12.46 12.01 12.01 122.8M
2025-08-26 12.44 12.48 12.30 12.35 87.8M
2025-08-25 12.56 12.68 12.31 12.50 161.3M
2025-08-22 12.01 12.45 12.01 12.39 137.8M
2025-08-21 12.19 12.27 11.96 12.04 74.0M
2025-08-20 11.97 12.16 11.85 12.16 91.0M
2025-08-19 12.12 12.18 11.95 11.97 86.6M
2025-08-18 12.30 12.40 12.04 12.23 162.2M
2025-08-15 11.82 12.29 11.81 12.13 184.1M
2025-08-14 11.68 12.26 11.68 11.85 169.3M
2025-08-13 11.55 11.84 11.48 11.70 112.2M
2025-08-12 11.50 11.54 11.43 11.51 41.0M
2025-08-11 11.40 11.55 11.38 11.48 50.0M
2025-08-08 11.45 11.46 11.30 11.38 34.9M
2025-08-07 11.47 11.56 11.40 11.46 46.9M
2025-08-06 11.45 11.51 11.41 11.47 33.7M
2025-08-05 11.35 11.47 11.35 11.46 41.9M
2025-08-04 11.26 11.35 11.26 11.34 37.9M
2025-08-01 11.36 11.46 11.31 11.34 45.8M
2025-07-31 11.61 11.69 11.32 11.37 73.5M
2025-07-30 11.74 11.78 11.56 11.66 61.1M
2025-07-29 11.66 11.78 11.50 11.76 71.4M
2025-07-28 11.70 11.94 11.63 11.73 86.3M
2025-07-25 11.67 11.83 11.61 11.66 107.1M
2025-07-24 11.28 11.59 11.28 11.59 105.2M
2025-07-23 11.38 11.53 11.31 11.31 98.3M
2025-07-22 11.34 11.37 11.19 11.32 50.0M
2025-07-21 11.18 11.37 11.16 11.34 57.9M
2025-07-18 11.21 11.25 11.15 11.18 37.9M
2025-07-17 11.15 11.22 11.11 11.20 36.7M
2025-07-16 11.15 11.22 11.07 11.15 35.9M
2025-07-15 11.22 11.29 11.08 11.14 51.6M
2025-07-14 11.39 11.40 11.20 11.20 56.5M
2025-07-11 11.17 11.53 11.11 11.33 138.4M
2025-07-10 10.91 11.20 10.90 11.12 79.7M
2025-07-09 10.97 11.03 10.90 10.92 40.6M
2025-07-08 10.81 10.98 10.80 10.96 41.0M
2025-07-07 10.79 10.86 10.77 10.83 22.9M
2025-07-04 10.84 10.98 10.75 10.81 46.6M
2025-07-03 10.83 10.90 10.81 10.85 28.7M
2025-07-02 10.86 10.89 10.80 10.82 24.4M
2025-07-01 10.92 10.94 10.80 10.86 30.5M
2025-06-30 10.97 11.00 10.85 10.91 39.5M
2025-06-27 10.98 11.21 10.91 10.94 77.2M
2025-06-26 11.10 11.12 10.94 10.95 70.2M
2025-06-25 10.78 11.15 10.74 11.10 122.3M
2025-06-24 10.52 10.78 10.51 10.73 54.9M
2025-06-23 10.33 10.51 10.30 10.48 23.7M
2025-06-20 10.44 10.50 10.36 10.38 23.6M
2025-06-19 10.60 10.62 10.41 10.44 32.7M
2025-06-18 10.71 10.72 10.55 10.60 28.4M
2025-06-17 10.72 10.74 10.66 10.74 21.3M
2025-06-16 10.59 10.73 10.57 10.71 26.4M
2025-06-13 10.71 10.73 10.59 10.61 30.8M
2025-06-12 10.72 10.82 10.71 10.75 28.9M
2025-06-11 10.63 10.88 10.63 10.75 48.7M
2025-06-10 10.78 10.78 10.55 10.61 33.7M
2025-06-09 10.68 10.83 10.68 10.78 36.9M
2025-06-06 10.75 10.76 10.62 10.64 22.2M
2025-06-05 10.63 10.77 10.62 10.74 34.4M
2025-06-04 10.53 10.68 10.50 10.64 35.8M
2025-06-03 10.41 10.56 10.38 10.52 25.2M
2025-05-30 10.48 10.49 10.42 10.44 19.4M
2025-05-29 10.41 10.53 10.40 10.51 24.1M
2025-05-28 10.49 10.49 10.41 10.41 16.6M
2025-05-27 10.52 10.52 10.43 10.46 18.9M
2025-05-26 10.49 10.53 10.45 10.51 18.8M
2025-05-23 10.64 10.69 10.49 10.49 29.7M
2025-05-22 10.72 10.72 10.62 10.64 23.7M
2025-05-21 10.74 10.76 10.71 10.73 20.1M
2025-05-20 10.77 10.79 10.71 10.74 24.2M
2025-05-19 10.79 10.79 10.70 10.74 22.4M
2025-05-16 10.80 10.85 10.70 10.76 31.6M
2025-05-15 10.96 11.05 10.81 10.82 39.2M
2025-05-14 10.72 11.17 10.68 11.02 85.0M
2025-05-13 10.89 10.91 10.73 10.74 27.8M
2025-05-12 10.66 10.83 10.61 10.79 41.1M
2025-05-09 10.73 10.74 10.58 10.58 30.6M
2025-05-08 10.74 10.81 10.71 10.75 28.6M
2025-05-07 10.98 11.04 10.70 10.76 57.0M
2025-05-06 10.55 10.70 10.53 10.69 43.4M
2025-04-30 10.50 10.58 10.48 10.49 27.9M
2025-04-29 10.50 10.54 10.43 10.46 20.7M
2025-04-28 10.59 10.60 10.46 10.48 26.4M
2025-04-25 10.56 10.68 10.55 10.62 31.0M
2025-04-24 10.65 10.66 10.51 10.53 26.0M
2025-04-23 10.68 10.72 10.62 10.64 27.1M
2025-04-22 10.63 10.69 10.61 10.64 26.9M
2025-04-21 10.61 10.67 10.56 10.66 26.4M
2025-04-18 10.54 10.65 10.52 10.63 27.6M
2025-04-17 10.49 10.61 10.46 10.58 30.4M
2025-04-16 10.58 10.58 10.39 10.55 35.9M
2025-04-15 10.63 10.64 10.53 10.59 26.6M
2025-04-14 10.69 10.70 10.61 10.64 35.5M
2025-04-11 10.62 10.70 10.51 10.60 47.4M
2025-04-10 10.65 10.79 10.53 10.64 72.6M
2025-04-09 10.25 10.55 10.02 10.52 89.5M
2025-04-08 10.42 10.48 10.19 10.34 68.4M
2025-04-07 10.86 10.98 10.27 10.27 98.7M
2025-04-03 11.35 11.49 11.31 11.41 32.3M
2025-04-02 11.42 11.48 11.39 11.43 26.1M
2025-04-01 11.41 11.50 11.36 11.42 35.8M
2025-03-31 11.61 11.68 11.37 11.37 65.9M
2025-03-28 11.65 11.79 11.64 11.73 50.8M
2025-03-27 11.71 11.80 11.60 11.67 47.3M
2025-03-26 11.75 11.87 11.67 11.71 57.5M
2025-03-25 11.63 11.95 11.56 11.81 91.6M
2025-03-24 11.57 11.75 11.48 11.65 63.6M
2025-03-21 11.65 11.80 11.50 11.52 59.8M
2025-03-20 11.69 11.72 11.63 11.64 32.8M
2025-03-19 11.69 11.86 11.64 11.73 53.9M
2025-03-18 11.71 11.75 11.65 11.68 32.6M
2025-03-17 11.80 11.80 11.67 11.69 46.6M
2025-03-14 11.47 11.82 11.45 11.76 102.2M
2025-03-13 11.52 11.63 11.38 11.45 45.8M
2025-03-12 11.53 11.68 11.48 11.57 58.2M
2025-03-11 11.37 11.50 11.33 11.50 36.2M
2025-03-10 11.53 11.57 11.41 11.47 42.8M
2025-03-07 11.74 11.74 11.53 11.56 55.2M
2025-03-06 11.59 11.81 11.58 11.77 79.3M
2025-03-05 11.57 11.58 11.44 11.53 39.8M
2025-03-04 11.50 11.61 11.46 11.56 36.8M
2025-03-03 11.60 11.67 11.48 11.54 44.7M
2025-02-28 11.89 12.05 11.51 11.55 82.8M
2025-02-27 11.88 12.02 11.74 11.95 80.8M
2025-02-26 11.69 11.95 11.67 11.94 77.3M
2025-02-25 11.77 11.81 11.65 11.68 58.8M
2025-02-24 11.93 11.98 11.81 11.89 65.4M
2025-02-21 11.81 12.03 11.68 12.00 103.4M
2025-02-20 11.77 11.84 11.71 11.77 50.3M
2025-02-19 11.72 11.90 11.68 11.84 78.7M
2025-02-18 11.90 12.24 11.67 11.72 131.7M
2025-02-17 11.98 12.09 11.87 11.92 84.3M
2025-02-14 11.76 11.91 11.74 11.85 54.6M
2025-02-13 11.89 12.04 11.78 11.80 74.6M
2025-02-12 11.69 11.91 11.67 11.91 62.2M
2025-02-11 11.81 11.82 11.61 11.69 51.2M
2025-02-10 11.78 11.88 11.74 11.81 49.2M
2025-02-07 11.60 11.96 11.58 11.81 91.8M
2025-02-06 11.42 11.63 11.40 11.62 44.2M
2025-02-05 11.40 11.52 11.31 11.45 38.6M
2025-01-27 11.55 11.60 11.29 11.29 44.2M
2025-01-24 11.40 11.59 11.40 11.55 42.2M
2025-01-23 11.65 11.82 11.45 11.45 74.9M
2025-01-22 11.41 11.49 11.37 11.46 31.7M
2025-01-21 11.50 11.52 11.36 11.44 29.2M
2025-01-20 11.59 11.65 11.47 11.49 39.5M
2025-01-17 11.46 11.56 11.45 11.48 33.2M
2025-01-16 11.57 11.70 11.42 11.50 46.3M
2025-01-15 11.60 11.62 11.47 11.51 42.7M
2025-01-14 11.28 11.67 11.25 11.67 80.1M
2025-01-13 11.10 11.26 11.08 11.24 35.7M
2025-01-10 11.44 11.48 11.20 11.20 40.4M
2025-01-09 11.35 11.49 11.32 11.37 37.9M
2025-01-08 11.47 11.51 11.15 11.41 62.7M
2025-01-07 11.44 11.53 11.32 11.51 43.8M
2025-01-06 11.39 11.47 11.30 11.43 43.5M
2025-01-03 11.69 11.74 11.34 11.39 66.3M
2025-01-02 12.22 12.24 11.57 11.68 96.0M