[AI의 종목 이야기] 게임스톱, 이베이 지분 6% 이상으로 확대
무료
GREATWALL MOTOR : ( 2333.HK )
14.72 ▼ -0.14 (-0.94%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 14.72 | ▼-0.14 | ▼-0.94% |
| 25-12-04 | 14.86 | ▲0.37 | ▲2.55% |
| 25-12-03 | 14.49 | ▼-0.30 | ▼-2.03% |
| 25-12-02 | 14.79 | ▼-0.01 | ▼-0.07% |
| 25-12-01 | 14.80 | ▼-0.17 | ▼-1.14% |
| 25-11-28 | 14.97 | ▲0.02 | ▲0.13% |
| 25-11-27 | 14.95 | -0.00 | -0% |
| 25-11-26 | 14.95 | ▲0.06 | ▲0.4% |
| 25-11-25 | 14.89 | ▲0.09 | ▲0.61% |
| 25-11-24 | 14.80 | ▲0.28 | ▲1.93% |
| 25-11-21 | 14.52 | ▼-0.56 | ▼-3.71% |
| 25-11-20 | 15.08 | ▼-0.01 | ▼-0.07% |
| 25-11-19 | 15.09 | ▲0.04 | ▲0.27% |
| 25-11-18 | 15.05 | ▼-0.58 | ▼-3.71% |
| 25-11-17 | 15.63 | ▲0.01 | ▲0.06% |
| 25-11-14 | 15.62 | ▼-0.60 | ▼-3.7% |
| 25-11-13 | 16.22 | ▼-0.02 | ▼-0.12% |
| 25-11-12 | 16.24 | ▼-0.05 | ▼-0.31% |
| 25-11-11 | 16.29 | ▼-0.35 | ▼-2.1% |
| 25-11-10 | 16.64 | ▲1.26 | ▲8.19% |
| 25-11-07 | 15.38 | ▼-0.15 | ▼-0.97% |
| 25-11-06 | 15.53 | ▲0.28 | ▲1.84% |
| 25-11-05 | 15.25 | ▲0.17 | ▲1.13% |
| 25-11-04 | 15.08 | ▼-0.06 | ▼-0.4% |
| 25-11-03 | 15.14 | ▲0.01 | ▲0.07% |
| 25-10-31 | 15.13 | ▼-0.49 | ▼-3.14% |
| 25-10-30 | 15.62 | ▼-0.02 | ▼-0.13% |
| 25-10-28 | 15.64 | ▼-0.06 | ▼-0.38% |
| 25-10-27 | 15.70 | ▲0.23 | ▲1.49% |
| 25-10-24 | 15.47 | ▲0.01 | ▲0.06% |
| 25-10-23 | 15.46 | ▲0.24 | ▲1.58% |
| 25-10-22 | 15.22 | ▼-0.45 | ▼-2.87% |
| 25-10-21 | 15.67 | ▲0.53 | ▲3.5% |
| 25-10-20 | 15.14 | ▲0.27 | ▲1.82% |
| 25-10-17 | 14.87 | ▼-0.56 | ▼-3.63% |
| 25-10-16 | 15.43 | ▼-0.30 | ▼-1.91% |
| 25-10-15 | 15.73 | ▲0.40 | ▲2.61% |
| 25-10-14 | 15.33 | ▼-0.65 | ▼-4.07% |
| 25-10-13 | 15.98 | ▼-0.67 | ▼-4.02% |
| 25-10-10 | 16.65 | ▼-0.07 | ▼-0.42% |
| 25-10-09 | 16.72 | ▼-0.44 | ▼-2.56% |
| 25-10-08 | 17.16 | ▲0.19 | ▲1.12% |
| 25-10-06 | 16.97 | ▼-0.03 | ▼-0.18% |
| 25-10-03 | 17.00 | -0.00 | -0% |
| 25-10-02 | 17.00 | ▲0.20 | ▲1.19% |
| 25-09-30 | 16.80 | ▲0.08 | ▲0.48% |
| 25-09-29 | 16.72 | ▲0.24 | ▲1.46% |
| 25-09-26 | 16.48 | ▲0.04 | ▲0.24% |
| 25-09-25 | 16.44 | ▼-0.19 | ▼-1.14% |
| 25-09-24 | 16.63 | ▼-0.01 | ▼-0.06% |
| 25-09-23 | 16.64 | ▼-0.24 | ▼-1.42% |
| 25-09-22 | 16.88 | ▼-0.24 | ▼-1.4% |
| 25-09-19 | 17.12 | ▼-0.22 | ▼-1.27% |
| 25-09-18 | 17.34 | ▼-0.14 | ▼-0.8% |
| 25-09-17 | 17.48 | ▲0.06 | ▲0.34% |
| 25-09-16 | 17.42 | ▼-0.05 | ▼-0.29% |
| 25-09-15 | 17.47 | ▼-0.15 | ▼-0.85% |
| 25-09-12 | 17.62 | ▼-0.50 | ▼-2.76% |
| 25-09-11 | 18.12 | ▼-0.69 | ▼-3.67% |
| 25-09-10 | 18.81 | ▼-0.32 | ▼-1.67% |
| 25-09-09 | 19.13 | ▲0.07 | ▲0.37% |
| 25-09-08 | 19.06 | ▼-0.22 | ▼-1.14% |
| 25-09-05 | 19.28 | ▲0.11 | ▲0.57% |
| 25-09-04 | 19.17 | ▼-0.19 | ▼-0.98% |
| 25-09-03 | 19.36 | ▲0.11 | ▲0.57% |
| 25-09-02 | 19.25 | ▲0.20 | ▲1.05% |
| 25-09-01 | 19.05 | ▲0.46 | ▲2.47% |
| 25-08-29 | 18.59 | ▲0.13 | ▲0.7% |
| 25-08-28 | 18.46 | ▲0.40 | ▲2.21% |
| 25-08-27 | 18.06 | ▼-0.61 | ▼-3.27% |
| 25-08-26 | 18.67 | ▲0.57 | ▲3.15% |
| 25-08-25 | 18.10 | ▼-0.03 | ▼-0.17% |
| 25-08-22 | 18.13 | ▲0.14 | ▲0.78% |
| 25-08-21 | 17.99 | ▲1.09 | ▲6.45% |
| 25-08-20 | 16.90 | ▼-0.20 | ▼-1.17% |
| 25-08-19 | 17.10 | ▼-0.28 | ▼-1.61% |
| 25-08-18 | 17.38 | ▲1.61 | ▲10.21% |
| 25-08-15 | 15.77 | ▲0.86 | ▲5.77% |
| 25-08-14 | 14.91 | ▲0.03 | ▲0.2% |
| 25-08-13 | 14.88 | ▲0.28 | ▲1.92% |
| 25-08-12 | 14.60 | ▲0.50 | ▲3.55% |
| 25-08-11 | 14.10 | ▲0.13 | ▲0.93% |
| 25-08-08 | 13.97 | ▲0.15 | ▲1.09% |
| 25-08-07 | 13.82 | ▲0.07 | ▲0.51% |
| 25-08-06 | 13.75 | ▲0.37 | ▲2.77% |
| 25-08-05 | 13.38 | ▲0.02 | ▲0.15% |
| 25-08-04 | 13.36 | ▲0.64 | ▲5.03% |
| 25-08-01 | 12.72 | ▼-0.12 | ▼-0.93% |
| 25-07-31 | 12.84 | ▼-0.46 | ▼-3.46% |
| 25-07-30 | 13.30 | ▼-0.28 | ▼-2.06% |
| 25-07-29 | 13.58 | ▼-0.08 | ▼-0.59% |
| 25-07-28 | 13.66 | ▼-0.20 | ▼-1.44% |
| 25-07-25 | 13.86 | ▲0.04 | ▲0.29% |
| 25-07-24 | 13.82 | ▲0.22 | ▲1.62% |
| 25-07-23 | 13.60 | ▲0.30 | ▲2.26% |
| 25-07-22 | 13.30 | -0.00 | -0% |
| 25-07-21 | 13.30 | ▲0.08 | ▲0.61% |
| 25-07-18 | 13.22 | -0.00 | -0% |
| 25-07-17 | 13.22 | ▲0.22 | ▲1.69% |
| 25-07-16 | 13.00 | ▼-0.20 | ▼-1.52% |
| 25-07-15 | 13.20 | ▲0.10 | ▲0.76% |
| 25-07-14 | 13.10 | ▲0.32 | ▲2.5% |
| 25-07-11 | 12.78 | ▼-0.10 | ▼-0.78% |
| 25-07-10 | 12.88 | ▲0.06 | ▲0.47% |
| 25-07-09 | 12.82 | ▲0.10 | ▲0.79% |
| 25-07-08 | 12.72 | ▼-0.38 | ▼-2.9% |
| 25-07-07 | 13.10 | ▲0.02 | ▲0.15% |
| 25-07-04 | 13.08 | ▲0.32 | ▲2.51% |
| 25-07-03 | 12.76 | ▲0.24 | ▲1.92% |
| 25-07-02 | 12.52 | ▲0.44 | ▲3.64% |
| 25-06-30 | 12.08 | ▼-0.20 | ▼-1.63% |
| 25-06-27 | 12.28 | ▲0.08 | ▲0.66% |
| 25-06-26 | 12.20 | ▼-0.16 | ▼-1.29% |
| 25-06-25 | 12.36 | ▲0.20 | ▲1.64% |
| 25-06-24 | 12.16 | ▲0.44 | ▲3.75% |
| 25-06-23 | 11.72 | ▲0.04 | ▲0.34% |
| 25-06-20 | 11.68 | ▲0.06 | ▲0.52% |
| 25-06-19 | 11.62 | ▼-0.48 | ▼-3.97% |
| 25-06-18 | 12.10 | ▼-0.02 | ▼-0.17% |
| 25-06-17 | 12.12 | ▼-0.04 | ▼-0.33% |
| 25-06-16 | 12.16 | ▲0.16 | ▲1.33% |
| 25-06-13 | 12.00 | ▼-0.38 | ▼-3.07% |
| 25-06-12 | 12.38 | ▼-0.14 | ▼-1.12% |
| 25-06-11 | 12.52 | -0.00 | -0% |
| 25-06-10 | 12.52 | ▼-0.06 | ▼-0.48% |
| 25-06-09 | 12.58 | ▲0.28 | ▲2.28% |
| 25-06-06 | 12.30 | ▼-0.22 | ▼-1.76% |
| 25-06-05 | 12.52 | ▲0.14 | ▲1.13% |
| 25-06-04 | 12.38 | ▼-0.02 | ▼-0.16% |
| 25-06-03 | 12.40 | ▲0.46 | ▲3.85% |
| 25-06-02 | 11.94 | ▼-0.24 | ▼-1.97% |
| 25-05-30 | 12.18 | ▼-0.38 | ▼-3.03% |
| 25-05-29 | 12.56 | ▲0.04 | ▲0.32% |
| 25-05-28 | 12.52 | ▲0.62 | ▲5.21% |
| 25-05-27 | 11.90 | ▼-0.08 | ▼-0.67% |
| 25-05-26 | 11.98 | ▼-0.70 | ▼-5.52% |
| 25-05-23 | 12.68 | ▲0.30 | ▲2.42% |
| 25-05-22 | 12.38 | ▲0.08 | ▲0.65% |
| 25-05-21 | 12.30 | ▼-0.06 | ▼-0.49% |