GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

GANFENGLITHIUM : 강봉리튬 ( 1772.HK )

23.65 ▼ -0.15 (-0.63%)

2024-05-24
최근 1년 일별 시세 (2024-05-24 종가기준)
날짜 종가 전일대비 변동률
24-05-24 23.65 ▼-0.15 ▼-0.63%
24-05-23 23.80 ▼-1.90 ▼-7.39%
24-05-22 25.70 ▲0.35 ▲1.38%
24-05-21 25.35 ▼-1.10 ▼-4.16%
24-05-20 26.45 ▲1.10 ▲4.34%
24-05-17 25.35 ▲0.10 ▲0.4%
24-05-16 25.25 ▼-0.95 ▼-3.63%
24-05-14 26.20 ▲0.05 ▲0.19%
24-05-13 26.15 ▼-0.75 ▼-2.79%
24-05-10 26.90 ▲0.05 ▲0.19%
24-05-09 26.85 ▲1.90 ▲7.62%
24-05-08 24.95 ▼-0.65 ▼-2.54%
24-05-07 25.60 ▲0.15 ▲0.59%
24-05-06 25.45 ▼-0.35 ▼-1.36%
24-05-03 25.80 ▲1.05 ▲4.24%
24-05-02 24.75 ▲1.55 ▲6.68%
24-04-30 23.20 ▼-0.15 ▼-0.64%
24-04-29 23.35 ▲0.90 ▲4.01%
24-04-26 22.45 ▲0.70 ▲3.22%
24-04-25 21.75 ▲0.50 ▲2.35%
24-04-24 21.25 ▼-1.00 ▼-4.49%
24-04-23 22.25 ▼-0.15 ▼-0.67%
24-04-22 22.40 ▲0.20 ▲0.9%
24-04-19 22.20 ▼-0.85 ▼-3.69%
24-04-18 23.05 ▼-0.35 ▼-1.5%
24-04-17 23.40 ▲0.20 ▲0.86%
24-04-16 23.20 ▼-1.80 ▼-7.2%
24-04-15 25.00 ▼-0.40 ▼-1.57%
24-04-12 25.40 ▼-1.55 ▼-5.75%
24-04-11 26.95 ▼-0.70 ▼-2.53%
24-04-10 27.65 ▲0.30 ▲1.1%
24-04-09 27.35 ▲2.25 ▲8.96%
24-04-08 25.10 ▲1.15 ▲4.8%
24-04-05 23.95 ▼-1.95 ▼-7.53%
24-04-03 25.90 ▲0.05 ▲0.19%
24-04-02 25.85 ▲1.90 ▲7.93%
24-03-28 23.95 ▲0.35 ▲1.48%
24-03-27 23.60 ▼-0.60 ▼-2.48%
24-03-26 24.20 ▲0.35 ▲1.47%
24-03-25 23.85 ▼-0.95 ▼-3.83%
24-03-22 24.80 ▼-1.50 ▼-5.7%
24-03-21 26.30 ▲0.40 ▲1.54%
24-03-20 25.90 ▼-0.15 ▼-0.58%
24-03-19 26.05 ▼-0.85 ▼-3.16%
24-03-18 26.90 ▲0.25 ▲0.94%
24-03-15 26.65 ▼-0.45 ▼-1.66%
24-03-14 27.10 ▼-0.60 ▼-2.17%
24-03-13 27.70 ▼-0.30 ▼-1.07%
24-03-12 28.00 ▲0.50 ▲1.82%
24-03-11 27.50 ▲2.35 ▲9.34%
24-03-08 25.15 ▲0.65 ▲2.65%
24-03-07 24.50 ▼-0.45 ▼-1.8%
24-03-06 24.95 ▲0.40 ▲1.63%
24-03-05 24.55 ▼-1.55 ▼-5.94%
24-03-04 26.10 ▼-0.70 ▼-2.61%
24-03-01 26.80 ▲0.80 ▲3.08%
24-02-29 26.00 ▲2.20 ▲9.24%
24-02-28 23.80 ▼-0.20 ▼-0.83%
24-02-27 24.00 ▲1.05 ▲4.58%
24-02-26 22.95 ▼-0.15 ▼-0.65%
24-02-23 23.10 ▲0.65 ▲2.9%
24-02-22 22.45 ▼-0.10 ▼-0.44%
24-02-21 22.55 ▲0.90 ▲4.16%
24-02-20 21.65 ▲0.40 ▲1.88%
24-02-19 21.25 ▼-0.10 ▼-0.47%
24-02-16 21.35 ▲1.25 ▲6.22%
24-02-15 20.10 ▲0.48 ▲2.45%
24-02-14 19.62 ▼-1.73 ▼-8.1%
24-02-09 21.35 ▲0.20 ▲0.95%
24-02-08 21.15 ▲0.35 ▲1.68%
24-02-07 20.80 ▲0.10 ▲0.48%
24-02-06 20.70 ▲1.00 ▲5.08%
24-02-05 19.70 ▼-0.95 ▼-4.6%
24-02-02 20.65 ▼-0.70 ▼-3.28%
24-02-01 21.35 ▲0.45 ▲2.15%
24-01-31 20.90 ▼-1.10 ▼-5%
24-01-30 22.00 ▼-1.20 ▼-5.17%
24-01-29 23.20 ▼-0.75 ▼-3.13%
24-01-26 23.95 ▼-0.65 ▼-2.64%
24-01-25 24.60 ▲0.45 ▲1.86%
24-01-24 24.15 ▲0.80 ▲3.43%
24-01-23 23.35 ▲0.25 ▲1.08%
24-01-22 23.10 ▼-1.25 ▼-5.13%
24-01-19 24.35 ▼-1.00 ▼-3.94%
24-01-18 25.35 ▲0.20 ▲0.8%
24-01-17 25.15 ▼-1.95 ▼-7.2%
24-01-16 27.10 ▼-0.50 ▼-1.81%
24-01-15 27.60 ▼-1.10 ▼-3.83%
24-01-12 28.70 ▲0.05 ▲0.17%
24-01-11 28.65 ▲0.95 ▲3.43%
24-01-10 27.70 ▼-0.70 ▼-2.46%
24-01-09 28.40 ▼-0.25 ▼-0.87%
24-01-08 28.65 ▲0.25 ▲0.88%
24-01-05 28.40 ▲0.30 ▲1.07%
24-01-04 28.10 ▼-0.50 ▼-1.75%
24-01-03 28.60 ▼-0.35 ▼-1.21%
24-01-02 28.95 ▼-0.55 ▼-1.86%
23-12-29 29.50 -0.00 -0%
23-12-28 29.50 ▲2.00 ▲7.27%
23-12-27 27.50 ▲0.60 ▲2.23%
23-12-22 26.90 ▼-0.15 ▼-0.55%
23-12-21 27.05 -0.00 -0%
23-12-20 27.05 -0.00 -0%
23-12-19 27.05 ▲0.05 ▲0.19%
23-12-18 27.00 ▼-0.80 ▼-2.88%
23-12-15 27.80 ▲1.65 ▲6.31%
23-12-14 26.15 ▲0.75 ▲2.95%
23-12-13 25.40 ▼-0.20 ▼-0.78%
23-12-12 25.60 ▼-1.00 ▼-3.76%
23-12-11 26.60 ▼-0.20 ▼-0.75%
23-12-08 26.80 ▲0.20 ▲0.75%
23-12-07 26.60 ▲0.65 ▲2.5%
23-12-06 25.95 ▲1.70 ▲7.01%
23-12-05 24.25 ▲0.55 ▲2.32%
23-12-04 23.70 ▼-0.30 ▼-1.25%
23-12-01 24.00 ▼-1.00 ▼-4%
23-11-30 25.00 ▼-0.15 ▼-0.6%
23-11-29 25.15 ▼-0.75 ▼-2.9%
23-11-28 25.90 ▼-0.10 ▼-0.38%
23-11-27 26.00 ▼-0.45 ▼-1.7%
23-11-24 26.45 ▼-0.85 ▼-3.11%
23-11-23 27.30 ▲0.45 ▲1.68%
23-11-22 26.85 ▼-0.90 ▼-3.24%
23-11-21 27.75 ▼-0.50 ▼-1.77%
23-11-20 28.25 ▲0.35 ▲1.25%
23-11-17 27.90 ▼-1.20 ▼-4.12%
23-11-16 29.10 ▲0.35 ▲1.22%
23-11-15 28.75 ▲1.80 ▲6.68%
23-11-14 26.95 ▼-1.00 ▼-3.58%
23-11-13 27.95 -0.00 -0%
23-11-10 27.95 ▼-1.00 ▼-3.45%
23-11-09 28.95 ▲0.20 ▲0.7%
23-11-08 28.75 ▼-0.35 ▼-1.2%
23-11-07 29.10 ▼-0.75 ▼-2.51%
23-11-06 29.85 ▲1.25 ▲4.37%
23-11-03 28.60 ▲1.20 ▲4.38%
23-11-02 27.40 ▼-0.15 ▼-0.54%
23-11-01 27.55 ▼-0.50 ▼-1.78%
23-10-31 28.05 ▼-3.90 ▼-12.21%
23-10-30 31.95 ▲0.30 ▲0.95%
23-10-27 31.65 ▲1.35 ▲4.46%
23-10-26 30.30 ▼-0.80 ▼-2.57%
23-10-25 31.10 ▼-0.25 ▼-0.8%
23-10-24 31.35 ▲0.20 ▲0.64%
23-10-20 31.15 ▲1.20 ▲4.01%
23-10-19 29.95 ▼-0.85 ▼-2.76%
23-10-18 30.80 ▼-1.40 ▼-4.35%
23-10-17 32.20 ▲1.55 ▲5.06%
23-10-16 30.65 ▼-2.45 ▼-7.4%
23-10-13 33.10 ▼-0.90 ▼-2.65%
23-10-12 34.00 ▲3.20 ▲10.39%
23-10-11 30.80 ▲0.20 ▲0.65%
23-10-10 30.60 ▲1.45 ▲4.97%
23-10-09 29.15 -0.00 -0%
23-10-06 29.15 ▲0.10 ▲0.34%
23-10-05 29.05 ▲0.45 ▲1.57%
23-10-04 28.60 ▼-1.10 ▼-3.7%
23-10-03 29.70 ▼-2.45 ▼-7.62%
23-09-29 32.15 ▲0.60 ▲1.9%
23-09-28 31.55 ▼-0.05 ▼-0.16%
23-09-27 31.60 ▼-0.45 ▼-1.4%
23-09-26 32.05 ▼-0.90 ▼-2.73%
23-09-25 32.95 ▼-1.50 ▼-4.35%
23-09-22 34.45 ▲0.15 ▲0.44%
23-09-21 34.30 ▼-0.90 ▼-2.56%
23-09-20 35.20 ▼-0.30 ▼-0.85%
23-09-19 35.50 ▼-0.30 ▼-0.84%
23-09-18 35.80 ▼-0.05 ▼-0.14%
23-09-15 35.85 ▼-0.45 ▼-1.24%
23-09-14 36.30 ▼-1.00 ▼-2.68%
23-09-13 37.30 ▼-0.75 ▼-1.97%
23-09-12 38.05 ▲0.65 ▲1.74%
23-09-11 37.40 ▼-0.10 ▼-0.27%
23-09-07 37.50 ▼-1.25 ▼-3.23%
23-09-06 38.75 ▼-0.50 ▼-1.27%
23-09-05 39.25 ▼-0.15 ▼-0.38%
23-09-04 39.40 ▲1.90 ▲5.07%
23-08-31 37.50 ▼-2.65 ▼-6.6%
23-08-30 40.15 -0.00 -0%
23-08-29 40.15 ▲1.15 ▲2.95%
23-08-28 39.00 -0.00 -0%
23-08-25 39.00 ▼-0.15 ▼-0.38%
23-08-24 39.15 ▼-0.35 ▼-0.89%
23-08-23 39.50 ▼-1.00 ▼-2.47%
23-08-22 40.50 ▲0.50 ▲1.25%
23-08-21 40.00 ▼-1.05 ▼-2.56%
23-08-18 41.05 ▼-1.35 ▼-3.18%
23-08-17 42.40 ▼-0.25 ▼-0.59%
23-08-16 42.65 ▼-1.25 ▼-2.85%
23-08-15 43.90 ▼-1.05 ▼-2.34%
23-08-14 44.95 ▼-1.05 ▼-2.28%
23-08-11 46.00 ▼-0.90 ▼-1.92%
23-08-10 46.90 ▼-0.20 ▼-0.42%
23-08-09 47.10 ▼-0.25 ▼-0.53%
23-08-08 47.35 ▼-1.05 ▼-2.17%
23-08-07 48.40 -0.00 -0%
23-08-04 48.40 ▼-0.40 ▼-0.82%
23-08-03 48.80 ▼-0.40 ▼-0.81%
23-08-02 49.20 ▼-0.75 ▼-1.5%
23-08-01 49.95 ▲0.05 ▲0.1%
23-07-31 49.90 ▼-0.35 ▼-0.7%
23-07-28 50.25 ▲0.95 ▲1.93%
23-07-27 49.30 ▲0.05 ▲0.1%
23-07-26 49.25 ▲0.60 ▲1.23%
23-07-25 48.65 ▲1.70 ▲3.62%
23-07-24 46.95 ▼-2.55 ▼-5.15%
23-07-21 49.50 ▼-2.20 ▼-4.26%
23-07-20 51.70 ▲0.45 ▲0.88%
23-07-19 51.25 ▼-0.75 ▼-1.44%
23-07-18 52.00 ▼-1.05 ▼-1.98%
23-07-14 53.05 ▲0.95 ▲1.82%
23-07-13 52.10 ▲0.20 ▲0.39%
23-07-12 51.90 ▲0.40 ▲0.78%
23-07-11 51.50 ▲0.45 ▲0.88%
23-07-10 51.05 ▲0.55 ▲1.09%
23-07-07 50.50 ▼-0.30 ▼-0.59%
23-07-06 50.80 ▼-1.25 ▼-2.4%
23-07-05 52.05 ▲0.10 ▲0.19%
23-07-04 51.95 ▲0.25 ▲0.48%
23-07-03 51.70 ▲0.60 ▲1.17%
23-06-30 51.10 ▲1.40 ▲2.82%
23-06-29 49.70 ▼-0.80 ▼-1.58%
23-06-28 50.50 ▼-1.60 ▼-3.07%
23-06-27 52.10 ▲0.35 ▲0.68%
23-06-26 51.75 ▼-0.35 ▼-0.67%
23-06-23 52.10 ▼-0.60 ▼-1.14%
23-06-21 52.70 ▼-1.25 ▼-2.32%
23-06-20 53.95 ▼-1.80 ▼-3.23%
23-06-19 55.75 ▼-0.65 ▼-1.15%
23-06-16 56.40 ▲0.50 ▲0.89%
23-06-15 55.90 ▲2.55 ▲4.78%
23-06-14 53.35 ▼-0.60 ▼-1.11%
23-06-13 53.95 ▲0.20 ▲0.37%
23-06-12 53.75 ▼-0.75 ▼-1.38%
23-06-09 54.50 ▲0.75 ▲1.4%
23-06-08 53.75 ▲0.95 ▲1.8%
23-06-07 52.80 ▼-0.55 ▼-1.03%
23-06-06 53.35 ▼-0.30 ▼-0.56%
23-06-05 53.65 ▲0.30 ▲0.56%
23-06-02 53.35 ▲3.75 ▲7.56%
23-06-01 49.60 ▲0.05 ▲0.1%
23-05-31 49.55 ▼-1.00 ▼-1.98%
23-05-30 50.55 ▼-0.25 ▼-0.49%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 5월 LPR 발표, 제7회 디지털차이나 서밋, 샤오펑 'AI DAY' 개최

무료