Zhongbai Holdings Group Co Ltd (000759)

000759
🏛️ 중국 →
7.10
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 5.01 5.05 5.00 5.01 1.3M
2021-12-30 4.99 5.04 4.97 5.02 1.4M
2021-12-29 4.99 5.04 4.94 4.99 1.2M
2021-12-28 5.05 5.06 4.97 4.99 1.3M
2021-12-27 4.96 5.05 4.92 5.05 3.2M
2021-12-24 4.99 5.04 4.88 4.95 3.6M
2021-12-23 5.05 5.08 4.95 4.96 2.8M
2021-12-22 5.14 5.14 5.01 5.04 2.6M
2021-12-21 4.99 5.15 4.97 5.10 3.2M
2021-12-20 4.94 5.15 4.92 5.01 5.2M
2021-12-17 4.92 4.97 4.92 4.94 1.2M
2021-12-16 4.90 4.98 4.90 4.95 1.7M
2021-12-15 4.90 4.93 4.88 4.90 1.7M
2021-12-14 4.94 4.98 4.89 4.90 2.3M
2021-12-13 4.93 4.98 4.92 4.97 2.4M
2021-12-10 4.92 4.96 4.90 4.94 1.9M
2021-12-09 4.96 5.01 4.93 4.94 2.2M
2021-12-08 4.95 4.99 4.92 4.97 2.5M
2021-12-07 4.94 4.95 4.87 4.95 1.7M
2021-12-06 4.94 4.95 4.85 4.93 2.6M
2021-12-03 4.79 4.98 4.78 4.96 4.2M
2021-12-02 4.73 4.86 4.69 4.85 3.4M
2021-12-01 4.65 4.72 4.65 4.70 1.1M
2021-11-30 4.51 4.72 4.51 4.69 1.6M
2021-11-29 4.76 4.76 4.65 4.69 1.8M
2021-11-26 4.63 4.69 4.63 4.67 1.3M
2021-11-25 4.78 4.79 4.70 4.70 1.8M
2021-11-24 4.67 4.70 4.66 4.69 0.9M
2021-11-23 4.66 4.69 4.65 4.67 0.5M
2021-11-22 4.68 4.69 4.65 4.66 1.0M
2021-11-19 4.68 4.71 4.66 4.69 1.0M
2021-11-18 4.71 4.73 4.68 4.68 0.6M
2021-11-17 4.72 4.72 4.68 4.70 0.7M
2021-11-16 4.72 4.73 4.70 4.70 0.6M
2021-11-15 4.69 4.72 4.68 4.71 0.8M
2021-11-12 4.68 4.71 4.68 4.70 0.6M
2021-11-11 4.66 4.73 4.66 4.70 1.1M
2021-11-10 4.65 4.69 4.64 4.68 0.7M
2021-11-09 4.68 4.68 4.64 4.66 0.5M
2021-11-08 4.65 4.69 4.64 4.65 0.6M
2021-11-05 4.69 4.70 4.64 4.64 0.7M
2021-11-04 4.73 4.73 4.69 4.70 1.0M
2021-11-03 4.67 4.73 4.63 4.71 1.3M
2021-11-02 4.81 4.81 4.62 4.67 3.9M
2021-11-01 4.96 5.12 4.80 4.82 5.8M
2021-10-29 5.06 5.41 4.91 4.96 10.1M
2021-10-28 4.83 4.92 4.80 4.92 2.4M
2021-10-27 4.84 4.86 4.80 4.85 1.7M
2021-10-26 4.85 4.87 4.82 4.84 1.9M
2021-10-25 4.83 4.84 4.78 4.84 0.9M
2021-10-22 4.80 4.84 4.77 4.83 1.3M
2021-10-21 4.81 4.82 4.77 4.80 1.0M
2021-10-20 4.80 4.81 4.74 4.81 1.1M
2021-10-19 4.79 4.82 4.78 4.80 1.1M
2021-10-18 4.82 4.83 4.75 4.80 1.2M
2021-10-15 4.91 4.91 4.82 4.82 1.4M
2021-10-14 4.93 4.96 4.91 4.93 0.5M
2021-10-13 4.90 4.94 4.88 4.93 0.7M
2021-10-12 4.93 4.96 4.88 4.91 0.9M
2021-10-11 4.97 4.97 4.93 4.95 0.9M
2021-10-08 4.88 4.96 4.87 4.95 1.3M
2021-09-30 4.83 4.89 4.82 4.89 0.7M
2021-09-29 4.90 4.90 4.82 4.83 1.0M
2021-09-28 4.91 4.93 4.88 4.91 0.9M
2021-09-27 5.01 5.02 4.91 4.91 1.6M
2021-09-24 5.06 5.08 5.00 5.01 1.0M
2021-09-23 5.05 5.09 5.01 5.07 1.4M
2021-09-22 5.00 5.05 4.98 5.03 0.9M
2021-09-17 5.07 5.11 4.98 5.04 1.5M
2021-09-16 5.08 5.15 5.05 5.09 2.0M
2021-09-15 5.06 5.09 5.02 5.06 1.3M
2021-09-14 5.10 5.22 5.05 5.05 2.3M
2021-09-13 5.07 5.10 5.04 5.10 1.3M
2021-09-10 5.11 5.16 5.08 5.09 1.5M
2021-09-09 5.13 5.13 5.09 5.12 2.0M
2021-09-08 5.04 5.12 5.03 5.11 2.5M
2021-09-07 5.02 5.05 4.99 5.03 2.2M
2021-09-06 4.99 5.02 4.98 5.00 1.7M
2021-09-03 4.99 5.01 4.96 4.99 1.6M
2021-09-02 4.99 5.00 4.95 4.98 1.0M
2021-09-01 4.90 4.97 4.89 4.97 1.3M
2021-08-31 4.91 4.93 4.88 4.92 0.7M
2021-08-30 4.99 4.99 4.88 4.93 1.8M
2021-08-27 4.97 5.01 4.95 4.98 1.6M
2021-08-26 5.02 5.02 4.93 4.97 1.0M
2021-08-25 4.95 5.01 4.93 5.00 1.2M
2021-08-24 4.93 4.96 4.91 4.93 0.8M
2021-08-23 4.81 5.01 4.80 4.93 1.8M
2021-08-20 4.86 4.86 4.79 4.82 0.7M
2021-08-19 4.91 4.92 4.84 4.86 0.8M
2021-08-18 4.88 4.93 4.88 4.91 0.7M
2021-08-17 4.93 4.97 4.91 4.91 0.8M
2021-08-16 4.95 4.95 4.91 4.94 0.8M
2021-08-13 4.91 4.95 4.88 4.93 0.9M
2021-08-12 4.90 4.94 4.88 4.91 0.7M
2021-08-11 4.89 4.96 4.87 4.90 1.6M
2021-08-10 4.86 4.89 4.85 4.89 0.8M
2021-08-09 4.80 4.87 4.80 4.86 0.8M
2021-08-06 4.86 4.86 4.80 4.82 0.8M
2021-08-05 4.84 4.91 4.84 4.88 1.0M
2021-08-04 4.87 4.89 4.84 4.86 0.6M
2021-08-03 4.85 4.91 4.83 4.86 1.4M
2021-08-02 4.77 4.86 4.75 4.85 1.1M
2021-07-30 4.79 4.79 4.73 4.78 0.9M
2021-07-29 4.83 4.83 4.78 4.79 0.9M
2021-07-28 4.84 4.84 4.74 4.79 1.6M
2021-07-27 4.90 4.93 4.79 4.83 1.6M
2021-07-26 5.02 5.03 4.87 4.92 2.2M
2021-07-23 5.06 5.06 5.02 5.02 0.9M
2021-07-22 5.07 5.07 5.04 5.06 1.0M
2021-07-21 5.05 5.08 5.02 5.06 0.9M
2021-07-20 5.02 5.05 5.01 5.05 0.6M
2021-07-19 5.11 5.13 5.03 5.03 1.4M
2021-07-16 5.12 5.14 5.10 5.11 1.1M
2021-07-15 5.18 5.18 5.10 5.14 1.7M
2021-07-14 5.18 5.21 5.16 5.18 1.1M
2021-07-13 5.16 5.20 5.16 5.20 1.4M
2021-07-12 5.18 5.21 5.12 5.19 2.2M
2021-07-09 5.16 5.34 5.14 5.23 2.2M
2021-07-08 5.20 5.20 5.16 5.17 1.0M
2021-07-07 5.19 5.21 5.17 5.20 0.9M
2021-07-06 5.20 5.20 5.16 5.19 1.0M
2021-07-05 5.18 5.19 5.15 5.18 1.0M
2021-07-02 5.24 5.24 5.15 5.16 2.2M
2021-07-01 5.27 5.29 5.23 5.25 1.5M
2021-06-30 5.24 5.27 5.22 5.26 1.4M
2021-06-29 5.24 5.26 5.22 5.24 1.3M
2021-06-28 5.27 5.28 5.23 5.26 1.5M
2021-06-25 5.24 5.28 5.23 5.27 1.4M
2021-06-24 5.28 5.29 5.23 5.24 1.6M
2021-06-23 5.30 5.30 5.26 5.28 1.2M
2021-06-22 5.28 5.30 5.26 5.28 1.7M
2021-06-21 5.25 5.28 5.22 5.27 2.4M
2021-06-18 5.29 5.30 5.22 5.26 2.2M
2021-06-17 5.26 5.30 5.25 5.27 1.9M
2021-06-16 5.30 5.32 5.25 5.28 1.7M
2021-06-15 5.40 5.40 5.28 5.31 3.1M
2021-06-11 5.40 5.44 5.37 5.39 2.9M
2021-06-10 5.43 5.51 5.38 5.40 5.5M
2021-06-09 5.55 5.62 5.45 5.49 6.7M
2021-06-08 5.94 5.94 5.54 5.57 13.8M
2021-06-07 5.51 6.10 5.43 6.03 17.8M
2021-06-04 5.26 5.77 5.26 5.77 7.2M
2021-06-03 5.24 5.30 5.23 5.30 1.9M
2021-06-02 5.30 5.30 5.24 5.25 1.4M
2021-06-01 5.26 5.30 5.25 5.28 1.6M
2021-05-31 5.23 5.27 5.21 5.25 1.2M
2021-05-28 5.27 5.28 5.23 5.23 1.4M
2021-05-27 5.37 5.37 5.28 5.30 2.5M
2021-05-26 5.26 5.37 5.26 5.36 3.5M
2021-05-25 5.28 5.28 5.24 5.28 1.1M
2021-05-24 5.25 5.27 5.23 5.26 1.2M
2021-05-21 5.24 5.26 5.21 5.23 1.1M
2021-05-20 5.20 5.26 5.19 5.23 1.7M
2021-05-19 5.26 5.29 5.21 5.22 3.4M
2021-05-18 5.34 5.35 5.27 5.29 1.6M
2021-05-17 5.37 5.37 5.32 5.32 0.9M
2021-05-14 5.33 5.39 5.29 5.39 1.5M
2021-05-13 5.31 5.34 5.28 5.33 1.1M
2021-05-12 5.28 5.33 5.25 5.32 0.9M
2021-05-11 5.28 5.30 5.22 5.29 1.6M
2021-05-10 5.37 5.38 5.25 5.27 3.3M
2021-05-07 5.41 5.43 5.36 5.37 1.6M
2021-05-06 5.41 5.42 5.35 5.41 1.1M
2021-04-30 5.49 5.50 5.37 5.41 1.9M
2021-04-29 5.48 5.52 5.46 5.50 1.2M
2021-04-28 5.49 5.50 5.46 5.49 0.9M
2021-04-27 5.50 5.50 5.43 5.47 1.3M
2021-04-26 5.51 5.52 5.46 5.47 1.3M
2021-04-23 5.54 5.57 5.50 5.51 1.6M
2021-04-22 5.64 5.64 5.56 5.57 1.3M
2021-04-21 5.68 5.68 5.55 5.56 1.9M
2021-04-20 5.64 5.71 5.62 5.66 3.2M
2021-04-19 5.65 5.68 5.63 5.65 2.4M
2021-04-16 5.58 5.69 5.56 5.65 3.2M
2021-04-15 5.60 5.69 5.55 5.63 3.8M
2021-04-14 5.50 5.68 5.43 5.64 6.2M
2021-04-13 5.62 5.62 5.46 5.47 3.4M
2021-04-12 5.57 5.69 5.53 5.63 4.6M
2021-04-09 5.52 5.60 5.51 5.58 2.4M
2021-04-08 5.58 5.59 5.50 5.52 1.9M
2021-04-07 5.50 5.57 5.49 5.56 1.9M
2021-04-06 5.48 5.52 5.46 5.50 1.8M
2021-04-02 5.47 5.51 5.46 5.50 1.4M
2021-04-01 5.49 5.50 5.45 5.48 1.7M
2021-03-31 5.45 5.54 5.45 5.50 1.5M
2021-03-30 5.52 5.53 5.47 5.48 1.8M
2021-03-29 5.62 5.64 5.52 5.52 3.6M
2021-03-26 5.58 5.65 5.53 5.65 3.5M
2021-03-25 5.74 5.75 5.57 5.60 4.4M
2021-03-24 5.74 5.90 5.74 5.83 2.6M
2021-03-23 5.75 5.85 5.67 5.83 2.8M
2021-03-22 5.64 5.78 5.64 5.72 2.3M
2021-03-19 5.60 5.74 5.60 5.69 2.0M
2021-03-18 5.72 5.74 5.65 5.69 2.2M
2021-03-17 5.75 5.75 5.64 5.69 2.2M
2021-03-16 5.66 5.68 5.60 5.66 2.4M
2021-03-15 5.55 5.67 5.53 5.67 2.9M
2021-03-12 5.55 5.56 5.49 5.55 1.8M
2021-03-11 5.51 5.57 5.48 5.55 1.2M
2021-03-10 5.60 5.66 5.48 5.51 2.2M
2021-03-09 5.58 5.69 5.48 5.63 2.2M
2021-03-08 5.74 5.74 5.60 5.62 2.9M
2021-03-05 5.56 5.68 5.56 5.66 2.1M
2021-03-04 5.62 5.65 5.58 5.61 2.1M
2021-03-03 5.60 5.65 5.58 5.64 1.8M
2021-03-02 5.64 5.66 5.57 5.59 2.0M
2021-03-01 5.58 5.62 5.52 5.62 2.6M
2021-02-26 5.52 5.58 5.49 5.54 2.6M
2021-02-25 5.63 5.63 5.51 5.55 2.2M
2021-02-24 5.65 5.69 5.57 5.61 2.7M
2021-02-23 5.71 5.72 5.61 5.63 2.5M
2021-02-22 5.69 5.81 5.65 5.71 5.1M
2021-02-19 5.56 5.69 5.51 5.67 3.4M
2021-02-18 5.51 5.57 5.49 5.55 3.6M
2021-02-10 5.50 5.57 5.42 5.50 4.0M
2021-02-09 5.87 5.87 5.53 5.58 4.7M
2021-02-08 5.40 5.45 5.37 5.42 1.3M
2021-02-05 5.40 5.50 5.36 5.40 2.0M
2021-02-04 5.52 5.62 5.32 5.37 3.5M
2021-02-03 5.62 5.64 5.46 5.52 3.2M
2021-02-02 5.66 5.75 5.62 5.62 2.6M
2021-02-01 5.87 5.98 5.71 5.72 3.5M
2021-01-29 5.95 6.06 5.76 5.85 4.7M
2021-01-28 5.90 5.96 5.86 5.95 2.3M
2021-01-27 5.94 6.04 5.89 5.97 3.8M
2021-01-26 6.05 6.05 5.88 5.98 3.3M
2021-01-25 5.96 6.05 5.83 6.05 3.8M
2021-01-22 5.99 6.00 5.91 5.94 2.1M
2021-01-21 6.03 6.07 5.98 5.99 2.5M
2021-01-20 5.97 6.07 5.97 5.99 2.6M
2021-01-19 5.96 6.14 5.88 6.04 3.9M
2021-01-18 5.95 6.04 5.94 5.98 2.4M
2021-01-15 5.91 5.97 5.91 5.94 1.7M
2021-01-14 5.84 5.95 5.81 5.89 1.7M
2021-01-13 5.92 5.93 5.70 5.87 3.3M
2021-01-12 5.94 5.96 5.90 5.93 1.7M
2021-01-11 6.02 6.05 5.84 5.91 4.4M
2021-01-08 6.02 6.11 5.95 6.07 3.0M
2021-01-07 6.06 6.11 6.02 6.06 3.1M
2021-01-06 6.11 6.14 6.05 6.08 3.0M
2021-01-05 6.10 6.12 6.03 6.09 3.7M
2021-01-04 6.20 6.20 6.06 6.11 4.1M