GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

FULIN PM : ( 300432.SZ )

46.36 ▲ 1.45 (3.23%)

2021-10-22
최근 1년 일별 시세 (2021-10-22 종가기준)
날짜 종가 전일대비 변동률
21-10-22 46.36 ▲1.45 ▲3.23%
21-10-21 44.91 ▲3.57 ▲8.64%
21-10-20 41.34 ▼-0.96 ▼-2.27%
21-10-19 42.30 ▲1.27 ▲3.1%
21-10-18 41.03 ▲2.83 ▲7.41%
21-10-15 38.20 ▲0.60 ▲1.6%
21-10-14 37.60 ▼-0.70 ▼-1.83%
21-10-13 38.30 ▲1.72 ▲4.7%
21-10-12 36.58 ▼-2.62 ▼-6.68%
21-10-11 39.20 ▲1.19 ▲3.13%
21-10-08 38.01 ▼-2.83 ▼-6.93%
21-09-30 40.84 ▲4.00 ▲10.86%
21-09-29 36.84 ▼-7.14 ▼-16.23%
21-09-28 43.98 ▲1.30 ▲3.05%
21-09-27 42.68 ▼-3.43 ▼-7.44%
21-09-24 46.11 ▼-1.87 ▼-3.9%
21-09-23 47.98 ▼-1.79 ▼-3.6%
21-09-22 49.77 ▼-1.53 ▼-2.98%
21-09-17 51.30 ▼-1.67 ▼-3.15%
21-09-16 52.97 ▼-0.62 ▼-1.16%
21-09-15 53.59 ▲6.45 ▲13.68%
21-09-14 47.14 ▲1.16 ▲2.52%
21-09-13 45.98 ▲4.93 ▲12.01%
21-09-10 41.05 ▲5.08 ▲14.12%
21-09-09 35.97 ▼-0.40 ▼-1.1%
21-09-08 36.37 ▼-3.62 ▼-9.05%
21-09-07 39.99 ▼-1.23 ▼-2.98%
21-09-06 41.22 ▼-2.25 ▼-5.18%
21-09-03 43.47 ▼-0.11 ▼-0.25%
21-09-02 43.58 ▲3.55 ▲8.87%
21-09-01 40.03 ▼-0.94 ▼-2.29%
21-08-31 40.97 ▲1.06 ▲2.66%
21-08-30 39.91 ▲0.36 ▲0.91%
21-08-27 39.55 ▲0.54 ▲1.38%
21-08-26 39.01 ▼-1.15 ▼-2.86%
21-08-25 40.16 ▲2.39 ▲6.33%
21-08-24 37.77 ▼-0.03 ▼-0.08%
21-08-23 37.80 ▲2.79 ▲7.97%
21-08-20 35.01 ▼-1.66 ▼-4.53%
21-08-19 36.67 ▲2.15 ▲6.23%
21-08-18 34.52 ▲1.65 ▲5.02%
21-08-17 32.87 ▲0.15 ▲0.46%
21-08-16 32.72 ▼-2.95 ▼-8.27%
21-08-13 35.67 ▲0.97 ▲2.8%
21-08-12 34.70 ▲2.12 ▲6.51%
21-08-11 32.58 ▲1.14 ▲3.63%
21-08-10 31.44 ▼-2.05 ▼-6.12%
21-08-09 33.49 ▼-0.42 ▼-1.24%
21-08-06 33.91 ▲5.65 ▲19.99%
21-08-05 28.26 ▼-1.91 ▼-6.33%
21-08-04 30.17 ▲1.78 ▲6.27%
21-08-03 28.39 ▼-1.61 ▼-5.37%
21-08-02 30.00 ▼-0.52 ▼-1.7%
21-07-30 30.52 ▼-2.31 ▼-7.04%
21-07-29 32.83 ▲5.02 ▲18.05%
21-07-28 27.81 ▲1.47 ▲5.58%
21-07-27 26.34 ▼-2.34 ▼-8.16%
21-07-26 28.68 ▲0.16 ▲0.56%
21-07-23 28.52 ▼-0.34 ▼-1.18%
21-07-22 28.86 ▲4.81 ▲20%
21-07-21 24.05 ▲2.45 ▲11.34%
21-07-20 21.60 ▲0.05 ▲0.23%
21-07-19 21.55 ▼-0.60 ▼-2.71%
21-07-16 22.15 ▼-0.80 ▼-3.49%
21-07-15 22.95 ▼-0.01 ▼-0.04%
21-07-14 22.96 ▼-1.79 ▼-7.23%
21-07-13 24.75 ▲0.64 ▲2.65%
21-07-12 24.11 ▲0.66 ▲2.81%
21-07-09 23.45 ▼-0.77 ▼-3.18%
21-07-08 24.22 ▲4.04 ▲20.02%
21-07-07 20.18 ▲3.36 ▲19.98%
21-07-06 16.82 ▲0.55 ▲3.38%
21-07-05 16.27 ▲1.08 ▲7.11%
21-07-02 15.19 ▲1.14 ▲8.11%
21-07-01 14.05 ▲0.15 ▲1.08%
21-06-30 13.90 ▲0.18 ▲1.31%
21-06-29 13.72 ▼-0.24 ▼-1.72%
21-06-28 13.96 ▲0.07 ▲0.5%
21-06-25 13.89 ▲0.16 ▲1.17%
21-06-24 13.73 ▼-0.43 ▼-3.04%
21-06-23 14.16 ▼-0.22 ▼-1.53%
21-06-22 14.38 ▲0.12 ▲0.84%
21-06-21 14.26 ▲1.14 ▲8.69%
21-06-18 13.12 ▼-0.29 ▼-2.16%
21-06-17 13.41 ▲0.07 ▲0.52%
21-06-16 13.34 ▼-0.66 ▼-4.71%
21-06-15 14.00 ▼-0.12 ▼-0.85%
21-06-11 14.12 ▼-0.70 ▼-4.72%
21-06-10 14.82 ▲0.53 ▲3.71%
21-06-09 14.29 ▲0.56 ▲4.08%
21-06-08 13.73 ▼-0.77 ▼-5.31%
21-06-07 14.50 ▲0.37 ▲2.62%
21-06-04 14.13 ▲2.03 ▲16.78%
21-06-03 12.10 ▲0.30 ▲2.54%
21-06-02 11.80 ▼-0.11 ▼-0.92%
21-06-01 11.91 ▲0.66 ▲5.87%
21-05-31 11.25 ▲0.61 ▲5.73%
21-05-28 10.64 ▲0.21 ▲2.01%
21-05-27 10.43 ▼-0.22 ▼-2.07%
21-05-26 10.65 ▼-0.01 ▼-0.09%
21-05-25 10.66 ▲0.25 ▲2.4%
21-05-24 10.41 ▼-0.03 ▼-0.29%
21-05-21 10.44 ▼-0.10 ▼-0.95%
21-05-20 10.54 ▲0.34 ▲3.33%
21-05-19 10.20 ▲0.52 ▲5.37%
21-05-18 9.68 ▲0.03 ▲0.31%
21-05-17 9.65 ▼-0.14 ▼-1.43%
21-05-14 9.79 ▲0.17 ▲1.77%
21-05-13 9.62 ▼-0.13 ▼-1.33%
21-05-12 9.75 ▲0.36 ▲3.83%
21-05-11 9.39 ▼-0.05 ▼-0.53%
21-05-10 9.44 ▲0.08 ▲0.85%
21-05-07 9.36 ▲0.12 ▲1.3%
21-05-06 9.24 -0.00 -0%
21-04-30 9.24 ▲0.41 ▲4.64%
21-04-29 8.83 ▼-0.22 ▼-2.43%
21-04-28 9.05 ▲0.15 ▲1.69%
21-04-27 8.90 ▼-0.41 ▼-4.4%
21-04-26 9.31 ▲0.01 ▲0.11%
21-04-23 9.30 ▲0.08 ▲0.87%
21-04-22 9.22 ▲0.01 ▲0.11%
21-04-21 9.21 ▼-0.24 ▼-2.54%
21-04-20 9.45 ▼-0.42 ▼-4.26%
21-04-19 9.87 ▲0.72 ▲7.87%
21-04-16 9.15 ▲0.42 ▲4.81%
21-04-15 8.73 ▼-0.17 ▼-1.91%
21-04-14 8.90 ▲0.21 ▲2.42%
21-04-13 8.69 ▲0.01 ▲0.12%
21-04-12 8.68 ▼-0.21 ▼-2.36%
21-04-09 8.89 ▼-0.01 ▼-0.11%
21-04-08 8.90 ▼-0.17 ▼-1.87%
21-04-07 9.07 ▲0.01 ▲0.11%
21-04-06 9.06 ▲0.08 ▲0.89%
21-04-02 8.98 ▼-0.09 ▼-0.99%
21-04-01 9.07 ▲0.27 ▲3.07%
21-03-31 8.80 ▲0.15 ▲1.73%
21-03-30 8.65 ▼-0.02 ▼-0.23%
21-03-29 8.67 ▼-0.21 ▼-2.36%
21-03-26 8.88 ▲0.10 ▲1.14%
21-03-25 8.78 ▼-0.03 ▼-0.34%
21-03-24 8.81 ▼-0.21 ▼-2.33%
21-03-23 9.02 ▼-0.13 ▼-1.42%
21-03-22 9.15 ▲0.25 ▲2.81%
21-03-19 8.90 ▼-0.20 ▼-2.2%
21-03-18 9.10 ▼-0.19 ▼-2.05%
21-03-17 9.29 ▲0.52 ▲5.93%
21-03-16 8.77 ▲0.09 ▲1.04%
21-03-15 8.68 ▼-0.24 ▼-2.69%
21-03-12 8.92 ▼-0.17 ▼-1.87%
21-03-11 9.09 ▲0.05 ▲0.55%
21-03-10 9.04 ▲0.03 ▲0.33%
21-03-09 9.01 ▼-0.50 ▼-5.26%
21-03-08 9.51 ▼-0.23 ▼-2.36%
21-03-05 9.74 ▼-0.01 ▼-0.1%
21-03-04 9.75 ▼-0.24 ▼-2.4%
21-03-03 9.99 ▲0.07 ▲0.71%
21-03-02 9.92 ▼-0.06 ▼-0.6%
21-03-01 9.98 ▲0.06 ▲0.6%
21-02-26 9.92 ▲0.16 ▲1.64%
21-02-25 9.76 ▼-0.34 ▼-3.37%
21-02-24 10.10 ▲0.05 ▲0.5%
21-02-23 10.05 ▼-0.03 ▼-0.3%
21-02-22 10.08 ▲0.01 ▲0.1%
21-02-19 10.07 ▲0.19 ▲1.92%
21-02-18 9.88 ▲0.27 ▲2.81%
21-02-10 9.61 ▼-0.23 ▼-2.34%
21-02-09 9.84 ▼-0.12 ▼-1.2%
21-02-08 9.96 ▲0.12 ▲1.22%
21-02-05 9.84 ▼-0.36 ▼-3.53%
21-02-04 10.20 ▼-0.30 ▼-2.86%
21-02-03 10.50 ▼-0.23 ▼-2.14%
21-02-02 10.73 ▲0.11 ▲1.04%
21-02-01 10.62 ▲0.11 ▲1.05%
21-01-29 10.51 ▲0.44 ▲4.37%
21-01-28 10.07 ▼-0.34 ▼-3.27%
21-01-27 10.41 ▼-0.24 ▼-2.25%
21-01-26 10.65 ▼-0.09 ▼-0.84%
21-01-25 10.74 ▼-0.45 ▼-4.02%
21-01-22 11.19 ▲0.17 ▲1.54%
21-01-21 11.02 ▲0.09 ▲0.82%
21-01-20 10.93 ▲0.62 ▲6.01%
21-01-19 10.31 ▼-0.78 ▼-7.03%
21-01-18 11.09 ▼-0.26 ▼-2.29%
21-01-15 11.35 ▲0.25 ▲2.25%
21-01-14 11.10 ▼-0.50 ▼-4.31%
21-01-13 11.60 ▼-0.48 ▼-3.97%
21-01-12 12.08 ▼-0.10 ▼-0.82%
21-01-11 12.18 ▲0.25 ▲2.1%
21-01-08 11.93 ▲0.41 ▲3.56%
21-01-07 11.52 ▼-0.02 ▼-0.17%
21-01-06 11.54 ▼-0.36 ▼-3.03%
21-01-05 11.90 ▲0.92 ▲8.38%
21-01-04 10.98 ▲0.73 ▲7.12%
20-12-31 10.25 ▼-0.20 ▼-1.91%
20-12-30 10.45 ▲0.63 ▲6.42%
20-12-29 9.82 ▼-0.77 ▼-7.27%
20-12-28 10.59 ▲0.47 ▲4.64%
20-12-25 10.12 ▼-0.16 ▼-1.56%
20-12-24 10.28 ▼-0.52 ▼-4.81%
20-12-23 10.80 ▲0.20 ▲1.89%
20-12-22 10.60 ▲0.07 ▲0.66%
20-12-21 10.53 ▲0.15 ▲1.45%
20-12-18 10.38 ▼-0.17 ▼-1.61%
20-12-17 10.55 ▲0.65 ▲6.57%
20-12-16 9.90 ▼-0.49 ▼-4.72%
20-12-15 10.39 ▲0.06 ▲0.58%
20-12-14 10.33 ▲0.26 ▲2.58%
20-12-11 10.07 ▼-0.34 ▼-3.27%
20-12-10 10.41 ▲0.12 ▲1.17%
20-12-09 10.29 ▼-0.70 ▼-6.37%
20-12-08 10.99 ▲0.22 ▲2.04%
20-12-07 10.77 ▼-0.03 ▼-0.28%
20-12-04 10.80 ▲0.35 ▲3.35%
20-12-03 10.45 ▲0.10 ▲0.97%
20-12-02 10.35 ▼-0.35 ▼-3.27%
20-12-01 10.70 ▲0.13 ▲1.23%
20-11-30 10.57 ▼-0.23 ▼-2.13%
20-11-27 10.80 ▼-0.32 ▼-2.88%
20-11-26 11.12 ▼-0.85 ▼-7.1%
20-11-25 11.97 ▼-0.04 ▼-0.33%
20-11-24 12.01 ▲0.05 ▲0.42%
20-11-23 11.96 ▼-0.01 ▼-0.08%
20-11-20 11.97 ▲0.35 ▲3.01%
20-11-19 11.62 ▼-0.20 ▼-1.69%
20-11-18 11.82 ▲0.08 ▲0.68%
20-11-17 11.74 ▲1.29 ▲12.34%
20-11-16 10.45 ▲0.43 ▲4.29%
20-11-13 10.02 ▲0.22 ▲2.24%
20-11-12 9.80 ▼-0.18 ▼-1.8%
20-11-11 9.98 ▼-0.12 ▼-1.19%
20-11-10 10.10 ▼-1.12 ▼-9.98%
20-11-09 11.22 ▲0.06 ▲0.54%
20-11-06 11.16 ▼-0.69 ▼-5.82%
20-11-05 11.85 ▲0.06 ▲0.51%
20-11-04 11.79 ▲0.33 ▲2.88%
20-11-03 11.46 ▼-0.11 ▼-0.95%
20-11-02 11.57 ▲0.82 ▲7.63%
20-10-30 10.75 ▼-0.41 ▼-3.67%
20-10-29 11.16 ▼-0.09 ▼-0.8%
20-10-28 11.25 ▲0.62 ▲5.83%
20-10-27 10.63 ▼-0.42 ▼-3.8%
20-10-26 11.05 ▲0.10 ▲0.91%
바로가기