GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

YANGHE : 양하양조 ( 002304.SZ )

182.50 ▲ 2.01 (1.11%)

2021-10-22
최근 1년 일별 시세 (2021-10-22 종가기준)
날짜 종가 전일대비 변동률
21-10-22 182.50 ▲2.01 ▲1.11%
21-10-21 180.49 ▲0.83 ▲0.46%
21-10-20 179.66 ▲2.80 ▲1.58%
21-10-19 176.86 ▲5.26 ▲3.07%
21-10-18 171.60 ▼-12.64 ▼-6.86%
21-10-15 184.24 ▼-1.81 ▼-0.97%
21-10-14 186.05 ▼-2.16 ▼-1.15%
21-10-13 188.21 ▲6.11 ▲3.36%
21-10-12 182.10 ▲1.60 ▲0.89%
21-10-11 180.50 ▲2.27 ▲1.27%
21-10-08 178.23 ▲12.15 ▲7.32%
21-09-30 166.08 ▲0.29 ▲0.17%
21-09-29 165.79 ▼-1.10 ▼-0.66%
21-09-28 166.89 ▼-5.78 ▼-3.35%
21-09-27 172.67 ▲8.66 ▲5.28%
21-09-24 164.01 ▼-0.50 ▼-0.3%
21-09-23 164.51 ▼-3.24 ▼-1.93%
21-09-22 167.75 ▼-9.25 ▼-5.23%
21-09-17 177.00 ▲4.01 ▲2.32%
21-09-16 172.99 ▲5.72 ▲3.42%
21-09-15 167.27 ▼-4.93 ▼-2.86%
21-09-14 172.20 ▼-0.50 ▼-0.29%
21-09-13 172.70 ▲1.64 ▲0.96%
21-09-10 171.06 ▲4.58 ▲2.75%
21-09-09 166.48 ▼-1.40 ▼-0.83%
21-09-08 167.88 ▼-3.79 ▼-2.21%
21-09-07 171.67 ▼-0.19 ▼-0.11%
21-09-06 171.86 ▲5.54 ▲3.33%
21-09-03 166.32 ▼-2.84 ▼-1.68%
21-09-02 169.16 ▼-1.84 ▼-1.08%
21-09-01 171.00 ▲3.46 ▲2.07%
21-08-31 167.54 ▼-1.86 ▼-1.1%
21-08-30 169.40 ▲0.30 ▲0.18%
21-08-27 169.10 ▼-0.90 ▼-0.53%
21-08-26 170.00 ▼-3.46 ▼-1.99%
21-08-25 173.46 ▲3.81 ▲2.25%
21-08-24 169.65 ▲2.45 ▲1.47%
21-08-23 167.20 ▲8.28 ▲5.21%
21-08-20 158.92 ▼-11.05 ▼-6.5%
21-08-19 169.97 ▼-0.60 ▼-0.35%
21-08-18 170.57 ▲4.99 ▲3.01%
21-08-17 165.58 ▼-6.92 ▼-4.01%
21-08-16 172.50 ▼-0.14 ▼-0.08%
21-08-13 172.64 ▲0.53 ▲0.31%
21-08-12 172.11 ▼-2.43 ▼-1.39%
21-08-11 174.54 ▼-3.72 ▼-2.09%
21-08-10 178.26 ▲6.97 ▲4.07%
21-08-09 171.29 ▲1.21 ▲0.71%
21-08-06 170.08 ▼-1.92 ▼-1.12%
21-08-05 172.00 ▼-1.27 ▼-0.73%
21-08-04 173.27 ▼-0.63 ▼-0.36%
21-08-03 173.90 ▲1.60 ▲0.93%
21-08-02 172.30 ▲9.31 ▲5.71%
21-07-30 162.99 ▼-8.01 ▼-4.68%
21-07-29 171.00 ▼-2.37 ▼-1.37%
21-07-28 173.37 ▼-3.59 ▼-2.03%
21-07-27 176.96 ▼-5.53 ▼-3.03%
21-07-26 182.49 ▼-14.19 ▼-7.21%
21-07-23 196.68 ▼-4.00 ▼-1.99%
21-07-22 200.68 ▼-5.22 ▼-2.54%
21-07-21 205.90 ▼-0.20 ▼-0.1%
21-07-20 206.10 ▼-0.44 ▼-0.21%
21-07-19 206.54 ▲0.13 ▲0.06%
21-07-16 206.41 ▲10.56 ▲5.39%
21-07-15 195.85 ▲1.85 ▲0.95%
21-07-14 194.00 ▲0.20 ▲0.1%
21-07-13 193.80 ▲1.80 ▲0.94%
21-07-12 192.00 ▲6.90 ▲3.73%
21-07-09 185.10 ▼-13.08 ▼-6.6%
21-07-08 198.18 ▼-4.21 ▼-2.08%
21-07-07 202.39 ▼-4.65 ▼-2.25%
21-07-06 207.04 ▲6.70 ▲3.34%
21-07-05 200.34 ▼-1.13 ▼-0.56%
21-07-02 201.47 ▼-4.76 ▼-2.31%
21-07-01 206.23 ▼-0.97 ▼-0.47%
21-06-30 207.20 ▲0.70 ▲0.34%
21-06-29 206.50 ▼-9.50 ▼-4.4%
21-06-28 216.00 ▲2.88 ▲1.35%
21-06-25 213.12 ▲10.05 ▲4.95%
21-06-24 203.07 ▲8.25 ▲4.23%
21-06-23 194.82 ▼-4.48 ▼-2.25%
21-06-22 199.30 ▲3.70 ▲1.89%
21-06-21 195.60 ▼-4.24 ▼-2.12%
21-06-18 199.84 ▼-4.92 ▼-2.4%
21-06-17 204.76 ▲0.76 ▲0.37%
21-06-16 204.00 -0.00 -0%
21-06-15 204.00 ▼-7.28 ▼-3.45%
21-06-11 211.28 ▼-23.47 ▼-10%
21-06-10 234.75 ▲6.65 ▲2.92%
21-06-09 228.10 ▲9.30 ▲4.25%
21-06-08 218.80 ▼-13.26 ▼-5.71%
21-06-07 232.06 ▲2.11 ▲0.92%
21-06-04 229.95 ▲4.63 ▲2.05%
21-06-03 225.32 ▲2.45 ▲1.1%
21-06-02 222.87 ▼-10.68 ▼-4.57%
21-06-01 233.55 ▲15.75 ▲7.23%
21-05-31 217.80 ▼-0.32 ▼-0.15%
21-05-28 218.12 ▼-0.46 ▼-0.21%
21-05-27 218.58 ▲6.94 ▲3.28%
21-05-26 211.64 ▼-0.36 ▼-0.17%
21-05-25 212.00 ▲5.60 ▲2.71%
21-05-24 206.40 ▲9.29 ▲4.71%
21-05-21 197.11 ▲10.60 ▲5.68%
21-05-20 186.51 ▲5.51 ▲3.04%
21-05-19 181.00 ▼-5.00 ▼-2.69%
21-05-18 186.00 ▼-2.44 ▼-1.29%
21-05-17 188.44 ▲2.72 ▲1.46%
21-05-14 185.72 ▼-0.07 ▼-0.04%
21-05-13 185.79 ▲2.31 ▲1.26%
21-05-12 183.48 ▼-3.52 ▼-1.88%
21-05-11 187.00 ▲1.40 ▲0.75%
21-05-10 185.60 ▼-0.50 ▼-0.27%
21-05-07 186.10 ▲2.80 ▲1.53%
21-05-06 183.30 ▼-9.20 ▼-4.78%
21-04-30 192.50 ▲1.10 ▲0.57%
21-04-29 191.40 ▲17.40 ▲10%
21-04-28 174.00 ▲2.78 ▲1.62%
21-04-27 171.22 ▲1.71 ▲1.01%
21-04-26 169.51 ▼-2.04 ▼-1.19%
21-04-23 171.55 ▲2.66 ▲1.57%
21-04-22 168.89 ▲3.31 ▲2%
21-04-21 165.58 ▲2.58 ▲1.58%
21-04-20 163.00 ▲1.81 ▲1.12%
21-04-19 161.19 ▲1.49 ▲0.93%
21-04-16 159.70 ▲9.24 ▲6.14%
21-04-15 150.46 ▼-2.55 ▼-1.67%
21-04-14 153.01 ▲2.01 ▲1.33%
21-04-13 151.00 ▼-2.56 ▼-1.67%
21-04-12 153.56 ▼-2.36 ▼-1.51%
21-04-09 155.92 ▼-4.08 ▼-2.55%
21-04-08 160.00 ▲0.84 ▲0.53%
21-04-07 159.16 ▼-7.25 ▼-4.36%
21-04-06 166.41 ▼-7.69 ▼-4.42%
21-04-02 174.10 ▲2.47 ▲1.44%
21-04-01 171.63 ▲6.93 ▲4.21%
21-03-31 164.70 ▼-1.30 ▼-0.78%
21-03-30 166.00 ▲1.11 ▲0.67%
21-03-29 164.89 ▲1.70 ▲1.04%
21-03-26 163.19 ▲3.19 ▲1.99%
21-03-25 160.00 ▲2.25 ▲1.43%
21-03-24 157.75 ▼-2.91 ▼-1.81%
21-03-23 160.66 ▲0.06 ▲0.04%
21-03-22 160.60 ▲0.89 ▲0.56%
21-03-19 159.71 ▼-7.44 ▼-4.45%
21-03-18 167.15 ▲5.49 ▲3.4%
21-03-17 161.66 ▼-1.24 ▼-0.76%
21-03-16 162.90 ▲5.03 ▲3.19%
21-03-15 157.87 ▼-7.71 ▼-4.66%
21-03-12 165.58 ▼-1.31 ▼-0.78%
21-03-11 166.89 ▲2.69 ▲1.64%
21-03-10 164.20 ▲3.37 ▲2.1%
21-03-09 160.83 ▼-5.87 ▼-3.52%
21-03-08 166.70 ▼-13.21 ▼-7.34%
21-03-05 179.91 ▲0.26 ▲0.14%
21-03-04 179.65 ▼-6.85 ▼-3.67%
21-03-03 186.50 ▲5.02 ▲2.77%
21-03-02 181.48 ▼-5.71 ▼-3.05%
21-03-01 187.19 ▼-1.81 ▼-0.96%
21-02-26 189.00 ▼-9.55 ▼-4.81%
21-02-25 198.55 ▲0.05 ▲0.03%
21-02-24 198.50 ▼-1.51 ▼-0.75%
21-02-23 200.01 ▲2.13 ▲1.08%
21-02-22 197.88 ▼-18.52 ▼-8.56%
21-02-19 216.40 ▼-1.64 ▼-0.75%
21-02-18 218.04 ▼-10.77 ▼-4.71%
21-02-10 228.81 ▲8.76 ▲3.98%
21-02-09 220.05 ▲2.15 ▲0.99%
21-02-08 217.90 ▲7.18 ▲3.41%
21-02-05 210.72 ▲8.02 ▲3.96%
21-02-04 202.70 ▼-1.30 ▼-0.64%
21-02-03 204.00 ▼-4.99 ▼-2.39%
21-02-02 208.99 ▲7.33 ▲3.63%
21-02-01 201.66 ▼-2.35 ▼-1.15%
21-01-29 204.01 ▲1.55 ▲0.77%
21-01-28 202.46 ▼-3.41 ▼-1.66%
21-01-27 205.87 ▼-13.13 ▼-6%
21-01-26 219.00 ▲6.89 ▲3.25%
21-01-25 212.11 ▲19.28 ▲10%
21-01-22 192.83 ▼-1.31 ▼-0.67%
21-01-21 194.14 ▲3.34 ▲1.75%
21-01-20 190.80 ▲0.19 ▲0.1%
21-01-19 190.61 ▼-9.57 ▼-4.78%
21-01-18 200.18 ▼-7.32 ▼-3.53%
21-01-15 207.50 ▼-3.50 ▼-1.66%
21-01-14 211.00 ▼-4.70 ▼-2.18%
21-01-13 215.70 ▼-13.72 ▼-5.98%
21-01-12 229.42 ▲1.18 ▲0.52%
21-01-11 228.24 ▼-14.23 ▼-5.87%
21-01-08 242.47 ▼-13.53 ▼-5.29%
21-01-07 256.00 ▼-0.60 ▼-0.23%
21-01-06 256.60 ▼-7.10 ▼-2.69%
21-01-05 263.70 ▲16.72 ▲6.77%
21-01-04 246.98 ▲10.99 ▲4.66%
20-12-31 235.99 ▲3.99 ▲1.72%
20-12-30 232.00 ▲6.46 ▲2.86%
20-12-29 225.54 ▼-1.46 ▼-0.64%
20-12-28 227.00 ▲7.70 ▲3.51%
20-12-25 219.30 ▲0.60 ▲0.27%
20-12-24 218.70 ▼-0.30 ▼-0.14%
20-12-23 219.00 ▼-4.38 ▼-1.96%
20-12-22 223.38 ▲8.38 ▲3.9%
20-12-21 215.00 ▲2.82 ▲1.33%
20-12-18 212.18 ▼-1.32 ▼-0.62%
20-12-17 213.50 ▲9.35 ▲4.58%
20-12-16 204.15 ▲5.57 ▲2.8%
20-12-15 198.58 ▼-2.42 ▼-1.2%
20-12-14 201.00 ▲0.36 ▲0.18%
20-12-11 200.64 ▲0.14 ▲0.07%
20-12-10 200.50 ▲5.17 ▲2.65%
20-12-09 195.33 ▼-1.86 ▼-0.94%
20-12-08 197.19 ▲1.67 ▲0.85%
20-12-07 195.52 ▼-1.36 ▼-0.69%
20-12-04 196.88 ▲14.26 ▲7.81%
20-12-03 182.62 ▲3.62 ▲2.02%
20-12-02 179.00 ▲1.10 ▲0.62%
20-12-01 177.90 ▼-0.10 ▼-0.06%
20-11-30 178.00 ▼-3.51 ▼-1.93%
20-11-27 181.51 ▲5.26 ▲2.98%
20-11-26 176.25 ▲0.66 ▲0.38%
20-11-25 175.59 ▼-10.87 ▼-5.83%
20-11-24 186.46 ▲12.39 ▲7.12%
20-11-23 174.07 ▼-3.83 ▼-2.15%
20-11-20 177.90 ▲0.90 ▲0.51%
20-11-19 177.00 ▼-1.53 ▼-0.86%
20-11-18 178.53 ▲3.47 ▲1.98%
20-11-17 175.06 ▼-4.79 ▼-2.66%
20-11-16 179.85 ▲4.88 ▲2.79%
20-11-13 174.97 ▼-4.90 ▼-2.72%
20-11-12 179.87 ▲0.87 ▲0.49%
20-11-11 179.00 ▼-2.80 ▼-1.54%
20-11-10 181.80 ▲2.81 ▲1.57%
20-11-09 178.99 ▲4.93 ▲2.83%
20-11-06 174.06 ▼-1.71 ▼-0.97%
20-11-05 175.77 ▼-0.33 ▼-0.19%
20-11-04 176.10 ▲0.85 ▲0.49%
20-11-03 175.25 ▲0.09 ▲0.05%
20-11-02 175.16 ▲7.10 ▲4.22%
20-10-30 168.06 ▼-0.26 ▼-0.15%
20-10-29 168.32 ▼-1.94 ▼-1.14%
20-10-28 170.26 ▲2.47 ▲1.47%
20-10-27 167.79 ▲0.29 ▲0.17%
20-10-26 167.50 ▲4.08 ▲2.5%
바로가기