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% |
