Zhuhai Port Co Ltd (000507)

000507
🏛️ 중국 →
5.36
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 6.47 6.50 6.44 6.46 6.7M
2021-12-30 6.51 6.55 6.45 6.46 8.2M
2021-12-29 6.48 6.55 6.44 6.51 9.6M
2021-12-28 6.40 6.49 6.40 6.43 5.9M
2021-12-27 6.39 6.45 6.35 6.43 8.0M
2021-12-24 6.55 6.58 6.36 6.39 13.8M
2021-12-23 6.67 6.67 6.54 6.56 12.0M
2021-12-22 6.72 6.73 6.48 6.66 13.3M
2021-12-21 6.63 6.71 6.61 6.70 13.6M
2021-12-20 6.68 6.69 6.60 6.63 12.2M
2021-12-17 6.59 6.72 6.58 6.68 18.7M
2021-12-16 6.52 6.63 6.48 6.61 12.6M
2021-12-15 6.56 6.59 6.53 6.55 9.8M
2021-12-14 6.56 6.63 6.49 6.54 13.2M
2021-12-13 6.60 6.67 6.55 6.58 13.1M
2021-12-10 6.56 6.68 6.51 6.61 16.4M
2021-12-09 6.58 6.60 6.49 6.58 13.8M
2021-12-08 6.53 6.56 6.46 6.55 11.8M
2021-12-07 6.56 6.66 6.41 6.53 14.5M
2021-12-06 6.54 6.61 6.49 6.51 19.9M
2021-12-03 6.66 6.79 6.56 6.58 33.7M
2021-12-02 6.44 6.50 6.40 6.42 9.1M
2021-12-01 6.38 6.47 6.34 6.45 9.2M
2021-11-30 6.38 6.42 6.35 6.38 8.6M
2021-11-29 6.37 6.38 6.31 6.35 8.8M
2021-11-26 6.46 6.47 6.37 6.46 9.5M
2021-11-25 6.55 6.55 6.45 6.46 10.3M
2021-11-24 6.62 6.62 6.49 6.55 12.8M
2021-11-23 6.56 6.71 6.52 6.61 16.3M
2021-11-22 6.60 6.61 6.52 6.56 11.7M
2021-11-19 6.60 6.60 6.45 6.57 15.6M
2021-11-18 6.35 6.63 6.34 6.60 28.6M
2021-11-17 6.30 6.37 6.27 6.35 8.7M
2021-11-16 6.41 6.42 6.29 6.31 12.2M
2021-11-15 6.30 6.41 6.25 6.40 15.8M
2021-11-12 6.29 6.29 6.20 6.27 9.7M
2021-11-11 6.13 6.28 6.11 6.24 12.9M
2021-11-10 6.16 6.17 6.06 6.15 10.2M
2021-11-09 6.08 6.16 6.08 6.16 9.3M
2021-11-08 6.11 6.13 6.06 6.07 9.3M
2021-11-05 6.26 6.27 6.10 6.10 12.8M
2021-11-04 6.29 6.29 6.19 6.26 10.3M
2021-11-03 6.14 6.21 6.11 6.18 8.0M
2021-11-02 6.30 6.35 6.09 6.14 13.8M
2021-11-01 6.24 6.36 6.19 6.33 12.5M
2021-10-29 6.17 6.25 6.13 6.24 10.2M
2021-10-28 6.23 6.28 6.10 6.16 12.0M
2021-10-27 6.45 6.46 6.18 6.24 17.3M
2021-10-26 6.44 6.57 6.39 6.42 12.3M
2021-10-25 6.39 6.48 6.31 6.46 8.3M
2021-10-22 6.58 6.61 6.37 6.41 13.9M
2021-10-21 6.57 6.66 6.56 6.57 10.5M
2021-10-20 6.64 6.64 6.55 6.57 12.8M
2021-10-19 6.69 6.75 6.66 6.67 11.2M
2021-10-18 6.56 6.72 6.56 6.67 10.9M
2021-10-15 6.74 6.74 6.57 6.58 13.2M
2021-10-14 6.65 6.78 6.59 6.71 12.2M
2021-10-13 6.69 6.71 6.51 6.64 11.9M
2021-10-12 6.91 6.92 6.58 6.68 18.5M
2021-10-11 7.05 7.07 6.83 6.90 15.9M
2021-10-08 7.08 7.24 6.97 7.04 15.6M
2021-09-30 6.87 7.00 6.87 6.93 11.4M
2021-09-29 7.07 7.17 6.87 6.87 17.1M
2021-09-28 6.87 7.14 6.87 7.10 22.5M
2021-09-27 7.25 7.29 6.72 6.90 32.3M
2021-09-24 7.51 7.60 7.25 7.27 26.0M
2021-09-23 7.61 7.67 7.46 7.57 27.3M
2021-09-22 7.09 7.58 7.08 7.56 37.4M
2021-09-17 7.25 7.40 7.10 7.22 28.8M
2021-09-16 7.49 7.64 7.27 7.31 34.4M
2021-09-15 7.42 7.67 7.40 7.46 36.2M
2021-09-14 7.99 7.99 7.49 7.51 62.3M
2021-09-13 7.85 8.15 7.81 7.99 42.0M
2021-09-10 8.17 8.29 7.91 7.94 64.2M
2021-09-09 8.10 8.38 7.98 8.25 84.0M
2021-09-08 8.20 8.32 8.10 8.10 79.0M
2021-09-07 8.55 8.64 8.08 8.24 118.0M
2021-09-06 8.88 9.04 8.30 8.39 200.5M
2021-09-03 7.55 8.22 7.50 8.22 107.2M
2021-09-02 7.21 7.52 7.20 7.47 28.0M
2021-09-01 7.40 7.62 7.16 7.26 32.6M
2021-08-31 7.36 7.57 7.30 7.38 26.1M
2021-08-30 7.65 7.78 7.30 7.36 41.7M
2021-08-27 7.60 7.74 7.54 7.70 28.4M
2021-08-26 7.72 7.84 7.49 7.68 44.0M
2021-08-25 7.80 8.02 7.65 7.85 52.6M
2021-08-24 7.66 7.95 7.65 7.71 36.1M
2021-08-23 7.76 7.76 7.58 7.71 25.9M
2021-08-20 7.96 7.97 7.62 7.77 34.1M
2021-08-19 7.83 8.09 7.74 7.98 43.9M
2021-08-18 7.41 8.05 7.33 7.90 52.0M
2021-08-17 7.32 7.69 7.26 7.42 39.3M
2021-08-16 7.50 7.84 7.37 7.37 40.3M
2021-08-13 7.42 7.90 7.31 7.59 50.2M
2021-08-12 7.18 7.50 7.14 7.37 36.4M
2021-08-11 7.19 7.45 7.12 7.19 24.4M
2021-08-10 7.14 7.39 7.13 7.21 28.0M
2021-08-09 7.33 7.33 7.14 7.15 31.8M
2021-08-06 7.51 7.57 7.23 7.35 40.8M
2021-08-05 7.53 7.88 7.36 7.52 66.2M
2021-08-04 7.59 7.66 7.37 7.51 87.0M
2021-08-03 7.03 7.76 6.93 7.76 82.6M
2021-08-02 6.75 7.15 6.61 7.05 52.6M
2021-07-30 6.66 6.94 6.63 6.83 40.0M
2021-07-29 6.50 6.90 6.42 6.74 51.4M
2021-07-28 6.52 6.65 6.15 6.44 43.8M
2021-07-27 6.82 7.01 6.54 6.59 70.5M
2021-07-26 6.67 7.05 6.63 6.79 88.1M
2021-07-23 6.09 6.64 6.07 6.64 89.1M
2021-07-22 5.95 6.10 5.91 6.04 13.3M
2021-07-21 5.96 5.99 5.89 5.91 9.3M
2021-07-20 5.94 6.00 5.94 5.96 7.6M
2021-07-19 6.09 6.09 5.94 6.01 12.1M
2021-07-16 6.00 6.10 5.94 6.10 16.2M
2021-07-15 5.97 6.06 5.94 5.97 7.6M
2021-07-14 6.10 6.12 6.01 6.01 10.4M
2021-07-13 5.99 6.06 5.94 6.04 8.5M
2021-07-12 5.99 6.08 5.95 6.01 10.9M
2021-07-09 5.94 6.13 5.87 6.04 12.8M
2021-07-08 6.01 6.01 5.85 5.88 9.8M
2021-07-07 6.03 6.05 5.93 5.97 8.0M
2021-07-06 5.84 6.00 5.81 5.98 11.7M
2021-07-05 5.78 5.86 5.73 5.85 7.4M
2021-07-02 5.85 5.86 5.76 5.78 8.0M
2021-07-01 6.05 6.08 5.86 5.86 15.9M
2021-06-30 5.97 6.18 5.96 6.05 16.6M
2021-06-29 5.85 6.10 5.85 6.03 24.8M
2021-06-28 5.94 5.95 5.85 5.86 9.2M
2021-06-25 5.97 5.98 5.90 5.97 7.2M
2021-06-24 5.90 5.94 5.85 5.94 8.0M
2021-06-23 5.86 5.93 5.86 5.90 7.7M
2021-06-22 5.84 5.95 5.83 5.88 6.4M
2021-06-21 5.81 5.89 5.81 5.87 5.6M
2021-06-18 5.90 5.95 5.80 5.85 8.8M
2021-06-17 5.80 5.96 5.78 5.94 9.4M
2021-06-16 5.85 5.90 5.77 5.79 7.0M
2021-06-15 6.00 6.01 5.81 5.82 13.1M
2021-06-11 6.00 6.12 6.00 6.03 10.6M
2021-06-10 5.99 6.07 5.97 6.04 8.7M
2021-06-09 6.04 6.08 5.98 6.01 6.7M
2021-06-08 6.10 6.13 5.95 6.04 8.3M
2021-06-07 5.98 6.11 5.95 6.00 10.4M
2021-06-04 6.07 6.17 5.98 6.00 14.7M
2021-06-03 5.91 6.12 5.90 6.09 17.2M
2021-06-02 6.05 6.06 5.92 5.92 11.5M
2021-06-01 6.00 6.08 5.99 6.05 10.3M
2021-05-31 6.23 6.23 6.00 6.04 23.7M
2021-05-28 6.12 6.40 6.08 6.25 28.9M
2021-05-27 6.05 6.15 6.02 6.12 13.4M
2021-05-26 6.15 6.16 6.06 6.07 13.4M
2021-05-25 6.22 6.31 6.09 6.13 24.0M
2021-05-24 5.99 6.40 5.92 6.32 36.4M
2021-05-21 5.88 6.05 5.88 6.05 8.8M
2021-05-20 6.01 6.03 5.88 5.93 7.8M
2021-05-19 6.04 6.12 5.96 6.02 10.2M
2021-05-18 6.17 6.17 6.03 6.07 11.2M
2021-05-17 6.18 6.28 6.07 6.16 17.7M
2021-05-14 6.00 6.24 6.00 6.16 27.6M
2021-05-13 6.00 6.13 5.95 6.00 19.4M
2021-05-12 5.89 6.02 5.85 6.00 27.1M
2021-05-11 5.69 5.84 5.67 5.82 10.5M
2021-05-10 5.68 5.76 5.64 5.73 7.0M
2021-05-07 5.61 5.72 5.60 5.68 8.9M
2021-05-06 5.72 5.78 5.59 5.61 10.8M
2021-04-30 5.71 5.75 5.68 5.73 7.4M
2021-04-29 5.84 5.85 5.69 5.71 12.3M
2021-04-28 5.79 5.89 5.77 5.84 10.9M
2021-04-27 5.86 5.90 5.77 5.80 10.4M
2021-04-26 5.76 5.92 5.76 5.84 14.2M
2021-04-23 5.73 5.94 5.72 5.79 13.3M
2021-04-22 5.72 5.80 5.66 5.78 12.6M
2021-04-21 5.67 5.83 5.61 5.70 14.0M
2021-04-20 5.69 5.74 5.66 5.67 9.3M
2021-04-19 5.77 5.79 5.70 5.71 12.9M
2021-04-16 5.68 5.74 5.64 5.72 10.7M
2021-04-15 5.64 5.74 5.63 5.67 8.9M
2021-04-14 5.57 5.69 5.53 5.66 8.8M
2021-04-13 5.64 5.68 5.54 5.57 9.0M
2021-04-12 5.73 5.77 5.58 5.66 18.6M
2021-04-09 5.44 5.65 5.41 5.64 18.0M
2021-04-08 5.44 5.54 5.41 5.47 7.3M
2021-04-07 5.47 5.55 5.45 5.48 8.7M
2021-04-06 5.42 5.44 5.40 5.42 2.8M
2021-04-02 5.48 5.48 5.39 5.42 3.9M
2021-04-01 5.45 5.48 5.42 5.47 4.7M
2021-03-31 5.36 5.52 5.35 5.46 9.0M
2021-03-30 5.42 5.43 5.36 5.37 3.9M
2021-03-29 5.40 5.46 5.37 5.42 4.7M
2021-03-26 5.36 5.42 5.36 5.39 3.3M
2021-03-25 5.38 5.40 5.35 5.37 2.8M
2021-03-24 5.41 5.44 5.35 5.38 5.0M
2021-03-23 5.50 5.51 5.42 5.43 3.8M
2021-03-22 5.41 5.48 5.39 5.48 5.3M
2021-03-19 5.45 5.47 5.40 5.40 4.6M
2021-03-18 5.55 5.55 5.44 5.46 6.7M
2021-03-17 5.55 5.58 5.50 5.53 6.9M
2021-03-16 5.52 5.54 5.47 5.52 6.7M
2021-03-15 5.48 5.59 5.46 5.54 11.4M
2021-03-12 5.46 5.53 5.39 5.48 8.1M
2021-03-11 5.37 5.44 5.32 5.41 4.9M
2021-03-10 5.44 5.44 5.32 5.34 5.2M
2021-03-09 5.40 5.52 5.28 5.44 11.1M
2021-03-08 5.41 5.47 5.37 5.38 5.8M
2021-03-05 5.36 5.42 5.34 5.40 4.6M
2021-03-04 5.37 5.39 5.34 5.36 4.7M
2021-03-03 5.34 5.37 5.30 5.37 3.8M
2021-03-02 5.40 5.42 5.32 5.34 4.1M
2021-03-01 5.36 5.39 5.33 5.38 4.3M
2021-02-26 5.30 5.39 5.30 5.37 4.9M
2021-02-25 5.47 5.54 5.38 5.39 9.6M
2021-02-24 5.37 5.39 5.26 5.29 4.3M
2021-02-23 5.33 5.38 5.32 5.35 3.7M
2021-02-22 5.34 5.43 5.33 5.36 7.1M
2021-02-19 5.24 5.34 5.22 5.34 4.9M
2021-02-18 5.19 5.27 5.19 5.23 4.4M
2021-02-10 5.09 5.14 5.09 5.14 3.3M
2021-02-09 5.09 5.11 5.06 5.10 3.6M
2021-02-08 5.09 5.10 5.06 5.07 3.1M
2021-02-05 5.08 5.20 5.06 5.08 3.7M
2021-02-04 5.24 5.26 5.03 5.08 7.7M
2021-02-03 5.37 5.38 5.26 5.27 5.6M
2021-02-02 5.34 5.43 5.34 5.37 2.9M
2021-02-01 5.41 5.43 5.30 5.39 6.3M
2021-01-29 5.49 5.51 5.40 5.44 3.8M
2021-01-28 5.50 5.55 5.42 5.43 5.1M
2021-01-27 5.49 5.56 5.44 5.55 5.7M
2021-01-26 5.47 5.51 5.40 5.42 4.1M
2021-01-25 5.57 5.57 5.46 5.47 6.9M
2021-01-22 5.59 5.61 5.50 5.57 9.5M
2021-01-21 5.59 5.59 5.52 5.57 6.4M
2021-01-20 5.61 5.62 5.55 5.58 6.3M
2021-01-19 5.67 5.68 5.58 5.60 10.4M
2021-01-18 5.56 5.70 5.53 5.66 15.4M
2021-01-15 5.59 5.77 5.49 5.66 29.8M
2021-01-14 6.14 6.14 5.84 5.86 52.8M
2021-01-13 5.60 5.66 5.53 5.58 10.0M
2021-01-12 5.41 5.48 5.39 5.46 4.3M
2021-01-11 5.49 5.53 5.39 5.41 7.7M
2021-01-08 5.58 5.62 5.48 5.54 7.5M
2021-01-07 5.70 5.83 5.58 5.64 12.5M
2021-01-06 5.79 5.80 5.68 5.69 12.4M
2021-01-05 5.75 5.88 5.67 5.83 19.2M
2021-01-04 5.67 5.79 5.64 5.75 10.5M