GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

CSPC : ( 300765.SZ )

13.67 ▲ 0.04 (0.29%)

2022-05-23
최근 1년 일별 시세 (2022-05-23 종가기준)
날짜 종가 전일대비 변동률
22-05-23 13.67 ▲0.04 ▲0.29%
22-05-20 13.63 ▲0.39 ▲2.95%
22-05-19 13.24 ▼-0.12 ▼-0.9%
22-05-18 13.36 ▲0.06 ▲0.45%
22-05-17 13.30 ▼-0.25 ▼-1.85%
22-05-16 13.55 ▼-0.04 ▼-0.29%
22-05-13 13.59 ▲0.13 ▲0.97%
22-05-12 13.46 ▲0.24 ▲1.82%
22-05-11 13.22 ▼-0.13 ▼-0.97%
22-05-10 13.35 ▲0.26 ▲1.99%
22-05-09 13.09 ▲0.28 ▲2.19%
22-05-06 12.81 ▼-0.07 ▼-0.54%
22-05-05 12.88 ▲0.16 ▲1.26%
22-04-29 12.72 ▲0.05 ▲0.39%
22-04-28 12.67 ▲0.24 ▲1.93%
22-04-27 12.43 ▲0.42 ▲3.5%
22-04-26 12.01 ▲0.11 ▲0.92%
22-04-25 11.90 ▼-0.90 ▼-7.03%
22-04-22 12.80 ▼-0.56 ▼-4.19%
22-04-21 13.36 ▼-0.63 ▼-4.5%
22-04-20 13.99 ▲0.45 ▲3.32%
22-04-19 13.54 ▼-0.01 ▼-0.07%
22-04-18 13.55 ▼-0.33 ▼-2.38%
22-04-15 13.88 ▲0.63 ▲4.75%
22-04-14 13.25 ▲0.09 ▲0.68%
22-04-13 13.16 ▼-0.31 ▼-2.3%
22-04-12 13.47 ▲0.27 ▲2.05%
22-04-11 13.20 ▼-0.61 ▼-4.42%
22-04-08 13.81 ▼-0.51 ▼-3.56%
22-04-07 14.32 ▼-0.61 ▼-4.09%
22-04-06 14.93 ▼-0.07 ▼-0.47%
22-04-01 15.00 ▼-0.25 ▼-1.64%
22-03-31 15.25 ▲0.14 ▲0.93%
22-03-30 15.11 ▲0.23 ▲1.55%
22-03-29 14.88 ▲0.05 ▲0.34%
22-03-28 14.83 ▼-0.54 ▼-3.51%
22-03-25 15.37 ▼-0.25 ▼-1.6%
22-03-24 15.62 ▲0.10 ▲0.64%
22-03-23 15.52 ▲0.11 ▲0.71%
22-03-22 15.41 ▼-0.18 ▼-1.15%
22-03-21 15.59 ▲0.50 ▲3.31%
22-03-18 15.09 ▲0.04 ▲0.27%
22-03-17 15.05 ▲0.48 ▲3.29%
22-03-16 14.57 ▲0.39 ▲2.75%
22-03-15 14.18 ▼-0.66 ▼-4.45%
22-03-14 14.84 ▼-0.55 ▼-3.57%
22-03-11 15.39 ▲0.23 ▲1.52%
22-03-10 15.16 ▲0.43 ▲2.92%
22-03-09 14.73 ▲0.13 ▲0.89%
22-03-08 14.60 ▼-0.83 ▼-5.38%
22-03-07 15.43 ▼-1.43 ▼-8.48%
22-03-04 16.86 ▲0.09 ▲0.54%
22-03-03 16.77 ▼-0.20 ▼-1.18%
22-03-02 16.97 ▲0.03 ▲0.18%
22-03-01 16.94 ▼-0.11 ▼-0.65%
22-02-28 17.05 ▲0.35 ▲2.1%
22-02-25 16.70 ▼-0.21 ▼-1.24%
22-02-24 16.91 ▲0.10 ▲0.59%
22-02-23 16.81 ▲0.33 ▲2%
22-02-22 16.48 ▼-0.43 ▼-2.54%
22-02-21 16.91 ▲0.74 ▲4.58%
22-02-18 16.17 ▲0.10 ▲0.62%
22-02-17 16.07 ▼-1.03 ▼-6.02%
22-02-16 17.10 ▲0.66 ▲4.01%
22-02-15 16.44 ▲0.35 ▲2.18%
22-02-14 16.09 ▼-0.18 ▼-1.11%
22-02-11 16.27 ▼-0.44 ▼-2.63%
22-02-10 16.71 ▼-0.78 ▼-4.46%
22-02-09 17.49 ▲2.30 ▲15.14%
22-02-08 15.19 ▲0.15 ▲1%
22-02-07 15.04 ▼-0.02 ▼-0.13%
22-01-28 15.06 ▲0.45 ▲3.08%
22-01-27 14.61 ▼-0.61 ▼-4.01%
22-01-26 15.22 ▲0.22 ▲1.47%
22-01-25 15.00 ▼-0.70 ▼-4.46%
22-01-24 15.70 ▲0.08 ▲0.51%
22-01-21 15.62 ▼-1.40 ▼-8.23%
22-01-20 17.02 ▲0.96 ▲5.98%
22-01-19 16.06 ▼-0.12 ▼-0.74%
22-01-18 16.18 ▼-1.27 ▼-7.28%
22-01-17 17.45 ▼-0.05 ▼-0.29%
22-01-14 17.50 ▲0.87 ▲5.23%
22-01-13 16.63 ▼-0.52 ▼-3.03%
22-01-12 17.15 ▼-0.27 ▼-1.55%
22-01-11 17.42 ▼-1.32 ▼-7.04%
22-01-10 18.74 ▲2.22 ▲13.44%
22-01-07 16.52 ▲0.57 ▲3.57%
22-01-06 15.95 ▲0.15 ▲0.95%
22-01-05 15.80 ▼-0.41 ▼-2.53%
22-01-04 16.21 ▲0.87 ▲5.67%
21-12-31 15.34 ▲0.07 ▲0.46%
21-12-30 15.27 ▲0.20 ▲1.33%
21-12-29 15.07 ▲0.29 ▲1.96%
21-12-28 14.78 ▼-0.15 ▼-1%
21-12-27 14.93 ▲0.31 ▲2.12%
21-12-24 14.62 ▼-0.95 ▼-6.1%
21-12-23 15.57 ▼-0.78 ▼-4.77%
21-12-22 16.35 ▲0.42 ▲2.64%
21-12-21 15.93 ▼-0.12 ▼-0.75%
21-12-20 16.05 ▲0.82 ▲5.38%
21-12-17 15.23 ▼-0.51 ▼-3.24%
21-12-16 15.74 ▲0.04 ▲0.25%
21-12-15 15.70 ▲0.27 ▲1.75%
21-12-14 15.43 ▲0.27 ▲1.78%
21-12-13 15.16 ▼-1.39 ▼-8.4%
21-12-10 16.55 ▲0.22 ▲1.35%
21-12-09 16.33 ▼-1.37 ▼-7.74%
21-12-08 17.70 ▼-0.26 ▼-1.45%
21-12-07 17.96 ▲0.65 ▲3.76%
21-12-06 17.31 ▲0.15 ▲0.87%
21-12-03 17.16 ▼-0.32 ▼-1.83%
21-12-02 17.48 ▲2.91 ▲19.97%
21-12-01 14.57 ▲1.39 ▲10.55%
21-11-30 13.18 ▲0.02 ▲0.15%
21-11-29 13.16 ▼-0.10 ▼-0.75%
21-11-26 13.26 ▼-0.23 ▼-1.7%
21-11-25 13.49 ▲0.35 ▲2.66%
21-11-24 13.14 ▲0.02 ▲0.15%
21-11-23 13.12 ▲0.11 ▲0.85%
21-11-22 13.01 ▼-0.18 ▼-1.36%
21-11-19 13.19 ▲0.29 ▲2.25%
21-11-18 12.90 ▼-0.28 ▼-2.12%
21-11-17 13.18 ▲0.28 ▲2.17%
21-11-16 12.90 ▼-0.18 ▼-1.38%
21-11-15 13.08 ▲0.22 ▲1.71%
21-11-12 12.86 ▼-0.03 ▼-0.23%
21-11-11 12.89 ▲0.16 ▲1.26%
21-11-10 12.73 ▲0.20 ▲1.6%
21-11-09 12.53 ▲0.09 ▲0.72%
21-11-08 12.44 ▼-0.05 ▼-0.4%
21-11-05 12.49 ▼-0.08 ▼-0.64%
21-11-04 12.57 ▲0.33 ▲2.7%
21-11-03 12.24 ▲0.08 ▲0.66%
21-11-02 12.16 ▼-0.18 ▼-1.46%
21-11-01 12.34 ▲0.12 ▲0.98%
21-10-29 12.22 ▲0.33 ▲2.78%
21-10-28 11.89 ▼-0.09 ▼-0.75%
21-10-27 11.98 ▼-0.27 ▼-2.2%
21-10-26 12.25 ▼-0.26 ▼-2.08%
21-10-25 12.51 ▲0.20 ▲1.62%
21-10-22 12.31 ▲0.11 ▲0.9%
21-10-21 12.20 ▼-0.15 ▼-1.21%
21-10-20 12.35 ▼-0.05 ▼-0.4%
21-10-19 12.40 ▼-0.14 ▼-1.12%
21-10-18 12.54 ▲0.05 ▲0.4%
21-10-15 12.49 ▼-0.58 ▼-4.44%
21-10-14 13.07 ▼-0.03 ▼-0.23%
21-10-13 13.10 ▲0.25 ▲1.95%
21-10-12 12.85 ▼-0.10 ▼-0.77%
21-10-11 12.95 ▼-0.14 ▼-1.07%
21-10-08 13.09 ▲0.53 ▲4.22%
21-09-30 12.56 ▲0.15 ▲1.21%
21-09-29 12.41 ▼-0.51 ▼-3.95%
21-09-28 12.92 ▼-0.62 ▼-4.58%
21-09-27 13.54 ▲0.24 ▲1.8%
21-09-24 13.30 ▲0.20 ▲1.53%
21-09-23 13.10 ▲0.26 ▲2.02%
21-09-22 12.84 ▼-0.26 ▼-1.98%
21-09-17 13.10 ▲0.68 ▲5.48%
21-09-16 12.42 ▲0.30 ▲2.48%
21-09-15 12.12 ▼-0.18 ▼-1.46%
21-09-14 12.30 ▼-0.18 ▼-1.44%
21-09-13 12.48 ▲0.14 ▲1.13%
21-09-10 12.34 ▼-0.04 ▼-0.32%
21-09-09 12.38 ▼-0.08 ▼-0.64%
21-09-08 12.46 ▲0.16 ▲1.3%
21-09-07 12.30 ▲0.01 ▲0.08%
21-09-06 12.29 ▲0.13 ▲1.07%
21-09-03 12.16 ▼-0.01 ▼-0.08%
21-09-02 12.17 ▼-0.03 ▼-0.25%
21-09-01 12.20 ▲0.26 ▲2.18%
21-08-31 11.94 ▲0.26 ▲2.23%
21-08-30 11.68 ▼-0.21 ▼-1.77%
21-08-27 11.89 ▼-0.26 ▼-2.14%
21-08-26 12.15 ▼-0.15 ▼-1.22%
21-08-25 12.30 ▼-0.06 ▼-0.49%
21-08-24 12.36 ▲0.05 ▲0.41%
21-08-23 12.31 ▲0.16 ▲1.32%
21-08-20 12.15 ▼-0.51 ▼-4.03%
21-08-19 12.66 ▲0.01 ▲0.08%
21-08-18 12.65 ▲0.10 ▲0.8%
21-08-17 12.55 ▼-0.35 ▼-2.71%
21-08-16 12.90 ▲0.20 ▲1.57%
21-08-13 12.70 ▼-0.17 ▼-1.32%
21-08-12 12.87 ▲0.02 ▲0.16%
21-08-11 12.85 ▼-0.16 ▼-1.23%
21-08-10 13.01 ▲0.08 ▲0.62%
21-08-09 12.93 ▲0.29 ▲2.29%
21-08-06 12.64 ▲0.17 ▲1.36%
21-08-05 12.47 ▼-0.33 ▼-2.58%
21-08-04 12.80 ▼-0.15 ▼-1.16%
21-08-03 12.95 ▲0.10 ▲0.78%
21-08-02 12.85 ▲0.26 ▲2.07%
21-07-30 12.59 ▼-0.17 ▼-1.33%
21-07-29 12.76 ▲0.23 ▲1.84%
21-07-28 12.53 ▼-1.67 ▼-11.76%
21-07-27 14.20 ▲0.22 ▲1.57%
21-07-26 13.98 -0.00 -0%
21-07-23 13.98 -0.00 -0%
21-07-22 13.98 -0.00 -0%
21-07-21 13.98 -0.00 -0%
21-07-20 13.98 -0.00 -0%
21-07-19 13.98 -0.00 -0%
21-07-16 13.98 -0.00 -0%
21-07-15 13.98 -0.00 -0%
21-07-14 13.98 -0.00 -0%
21-07-13 13.98 -0.00 -0%
21-07-12 13.98 ▲0.15 ▲1.08%
21-07-09 13.83 ▲0.21 ▲1.54%
21-07-08 13.62 ▼-0.32 ▼-2.3%
21-07-07 13.94 ▲0.02 ▲0.14%
21-07-06 13.92 ▼-0.18 ▼-1.28%
21-07-05 14.10 ▼-0.17 ▼-1.19%
21-07-02 14.27 ▲0.26 ▲1.86%
21-07-01 14.01 ▲0.22 ▲1.6%
21-06-30 13.79 ▼-0.03 ▼-0.22%
21-06-29 13.82 ▼-0.27 ▼-1.92%
21-06-28 14.09 ▲0.46 ▲3.37%
21-06-25 13.63 ▲0.01 ▲0.07%
21-06-24 13.62 ▼-0.19 ▼-1.38%
21-06-23 13.81 ▼-0.11 ▼-0.79%
21-06-22 13.92 -0.00 -0%
21-06-21 13.92 ▼-0.11 ▼-0.78%
21-06-18 14.03 ▲0.23 ▲1.67%
21-06-17 13.80 ▼-0.06 ▼-0.43%
21-06-16 13.86 ▲0.19 ▲1.39%
21-06-15 13.67 ▼-0.42 ▼-2.98%
21-06-11 14.09 ▼-0.20 ▼-1.4%
21-06-10 14.29 ▼-0.14 ▼-0.97%
21-06-09 14.43 ▲0.08 ▲0.56%
21-06-08 14.35 ▲0.15 ▲1.06%
21-06-07 14.20 ▼-0.19 ▼-1.32%
21-06-04 14.39 ▲0.06 ▲0.42%
21-06-03 14.33 -0.00 -0%
21-06-02 14.33 ▼-0.50 ▼-3.37%
21-06-01 14.83 ▼-0.07 ▼-0.47%
21-05-31 14.90 ▲0.24 ▲1.64%
21-05-28 14.66 ▼-0.24 ▼-1.61%
21-05-27 14.90 ▼-0.76 ▼-4.85%
21-05-26 15.66 ▲0.22 ▲1.42%
21-05-25 15.44 ▼-0.05 ▼-0.32%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남