Comparing Back to the side-by-side chart ↗
CNPC Capital Co Ltd (000617.SHE) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.56 | 6.63 | 6.44 | 6.50 | -0.46% | 60,426,754 |
| 2026-10-15 | 6.54 | 6.60 | 6.48 | 6.53 | -1.66% | 59,626,309 |
| 2026-10-14 | 6.61 | 6.70 | 6.60 | 6.64 | +0.00% | 49,070,719 |
| 2026-10-13 | 6.57 | 6.70 | 6.54 | 6.64 | +0.61% | 62,646,992 |
| 2026-10-12 | 6.60 | 6.63 | 6.56 | 6.60 | -0.30% | 40,759,809 |
| 2026-10-09 | 6.51 | 6.63 | 6.43 | 6.62 | +1.38% | 74,078,977 |
| 2026-10-08 | 6.57 | 6.62 | 6.50 | 6.53 | -0.46% | 45,698,098 |
| 2026-09-30 | 6.57 | 6.59 | 6.54 | 6.56 | +0.00% | 35,160,633 |
| 2026-09-29 | 6.53 | 6.59 | 6.52 | 6.56 | +0.31% | 33,909,008 |
| 2026-09-28 | 6.68 | 6.68 | 6.53 | 6.54 | -1.95% | 48,191,723 |
| 2026-09-24 | 6.77 | 6.78 | 6.66 | 6.67 | -1.19% | 43,591,191 |
| 2026-09-23 | 6.89 | 6.89 | 6.75 | 6.75 | -2.17% | 51,349,348 |
| 2026-09-22 | 6.94 | 6.99 | 6.88 | 6.90 | -1.00% | 61,200,281 |
| 2026-09-21 | 6.93 | 6.98 | 6.85 | 6.97 | +1.31% | 72,307,438 |
| 2026-09-18 | 6.81 | 6.93 | 6.80 | 6.88 | +1.03% | 57,033,332 |
| 2026-09-17 | 6.77 | 6.82 | 6.74 | 6.81 | -0.15% | 43,814,191 |
| 2026-09-16 | 6.69 | 6.83 | 6.64 | 6.82 | +1.64% | 60,348,609 |
| 2026-09-15 | 6.80 | 6.80 | 6.68 | 6.71 | -1.32% | 58,461,285 |
| 2026-09-14 | 6.83 | 6.89 | 6.76 | 6.80 | -1.59% | 74,070,367 |
| 2026-09-11 | 7.05 | 7.13 | 6.90 | 6.91 | -4.43% | 116,574,742 |
| 2026-09-10 | 7.28 | 7.33 | 7.17 | 7.23 | -0.69% | 76,085,172 |
| 2026-09-09 | 7.36 | 7.40 | 7.20 | 7.28 | +0.41% | 85,527,156 |
| 2026-09-08 | 7.11 | 7.34 | 7.08 | 7.25 | +1.83% | 102,134,148 |
| 2026-09-07 | 7.30 | 7.34 | 7.10 | 7.12 | -3.00% | 131,610,766 |
| 2026-09-04 | 7.20 | 7.49 | 7.20 | 7.34 | +2.09% | 185,186,938 |
| 2026-09-03 | 7.27 | 7.36 | 7.17 | 7.19 | -1.64% | 92,378,797 |
| 2026-09-02 | 7.43 | 7.51 | 7.30 | 7.31 | -1.62% | 104,023,312 |
| 2026-09-01 | 7.34 | 7.46 | 7.29 | 7.43 | +1.78% | 131,781,188 |
| 2026-08-31 | 7.35 | 7.42 | 7.23 | 7.30 | -1.35% | 102,707,648 |
| 2026-08-28 | 7.50 | 7.56 | 7.38 | 7.40 | -1.20% | 111,515,625 |
| 2026-08-27 | 7.31 | 7.54 | 7.31 | 7.49 | +1.90% | 163,815,406 |
| 2026-08-26 | 7.30 | 7.43 | 7.30 | 7.35 | -1.34% | 181,031,734 |
| 2026-08-25 | 7.21 | 7.80 | 7.17 | 7.45 | +4.20% | 320,725,406 |
| 2026-08-24 | 6.91 | 7.23 | 6.90 | 7.15 | +2.44% | 155,834,203 |
| 2026-08-21 | 6.78 | 7.30 | 6.77 | 6.98 | +2.65% | 162,356,500 |
| 2026-08-20 | 6.69 | 6.82 | 6.68 | 6.80 | +2.56% | 68,732,625 |
| 2026-08-19 | 6.77 | 6.83 | 6.62 | 6.63 | -2.36% | 59,070,855 |
| 2026-08-18 | 6.90 | 6.91 | 6.75 | 6.79 | -1.74% | 51,970,266 |
| 2026-08-17 | 6.87 | 6.92 | 6.84 | 6.91 | +0.44% | 40,202,984 |
| 2026-08-14 | 6.95 | 6.95 | 6.85 | 6.88 | -1.15% | 53,747,727 |
| 2026-08-13 | 7.10 | 7.14 | 6.95 | 6.96 | -2.11% | 80,573,414 |
| 2026-08-12 | 7.13 | 7.15 | 7.09 | 7.11 | -0.56% | 48,911,066 |
| 2026-08-11 | 7.18 | 7.25 | 7.13 | 7.15 | -0.14% | 63,617,578 |
| 2026-08-10 | 7.07 | 7.21 | 7.06 | 7.16 | +0.99% | 70,812,305 |
| 2026-08-07 | 7.17 | 7.18 | 7.00 | 7.09 | -1.25% | 83,364,094 |
| 2026-08-06 | 7.10 | 7.32 | 7.10 | 7.18 | +0.56% | 128,066,047 |
| 2026-08-05 | 7.13 | 7.17 | 7.07 | 7.14 | -0.14% | 65,851,414 |
| 2026-08-04 | 7.20 | 7.25 | 7.14 | 7.15 | -0.83% | 71,221,094 |
| 2026-08-03 | 7.13 | 7.23 | 7.12 | 7.21 | +0.14% | 59,865,922 |
| 2026-07-31 | 7.06 | 7.24 | 7.04 | 7.20 | +0.42% | 81,147,555 |
| 2026-07-30 | 7.03 | 7.28 | 7.01 | 7.17 | +1.70% | 114,158,484 |
| 2026-07-29 | 6.89 | 7.09 | 6.88 | 7.05 | +2.47% | 96,464,289 |
| 2026-07-28 | 6.81 | 6.96 | 6.79 | 6.88 | -0.15% | 53,307,820 |
| 2026-07-27 | 6.71 | 6.90 | 6.66 | 6.89 | +0.88% | 79,574,773 |
| 2026-07-24 | 7.11 | 7.19 | 6.83 | 6.83 | -4.21% | 121,306,281 |
| 2026-07-23 | 7.00 | 7.13 | 6.94 | 7.13 | +1.57% | 102,939,625 |
| 2026-07-22 | 6.96 | 7.14 | 6.86 | 7.02 | +0.00% | 129,564,016 |
| 2026-07-21 | 6.93 | 7.24 | 6.92 | 7.02 | +1.89% | 202,324,984 |
| 2026-07-20 | 6.81 | 6.94 | 6.76 | 6.89 | +3.77% | 133,331,406 |
| 2026-07-17 | 6.76 | 6.88 | 6.60 | 6.64 | -2.35% | 81,362,641 |
| 2026-07-16 | 6.80 | 6.88 | 6.74 | 6.80 | -0.87% | 68,320,350 |
| 2026-07-15 | 6.59 | 6.87 | 6.57 | 6.86 | +3.47% | 101,160,789 |
| 2026-07-14 | 6.53 | 6.63 | 6.52 | 6.63 | +1.53% | 59,159,758 |
| 2026-07-13 | 6.75 | 6.75 | 6.51 | 6.53 | -3.55% | 77,080,977 |
| 2026-07-10 | 6.63 | 6.85 | 6.50 | 6.77 | +1.65% | 92,016,703 |
| 2026-07-09 | 6.63 | 6.71 | 6.53 | 6.66 | +0.91% | 61,343,492 |
| 2026-07-08 | 6.73 | 6.74 | 6.59 | 6.60 | -0.30% | 47,077,527 |
| 2026-07-07 | 6.79 | 6.81 | 6.59 | 6.62 | -2.65% | 49,991,492 |
| 2026-07-06 | 6.83 | 6.92 | 6.76 | 6.80 | -0.73% | 49,136,953 |
| 2026-07-03 | 6.80 | 6.92 | 6.75 | 6.85 | +1.33% | 73,834,070 |
| 2026-07-02 | 6.79 | 6.97 | 6.74 | 6.76 | -1.17% | 81,961,523 |
| 2026-07-01 | 6.60 | 7.02 | 6.52 | 6.84 | +3.79% | 119,107,156 |
| 2026-06-30 | 6.63 | 6.66 | 6.52 | 6.59 | -1.35% | 60,733,207 |
| 2026-06-29 | 6.66 | 6.74 | 6.50 | 6.68 | +0.60% | 71,411,133 |
| 2026-06-26 | 6.96 | 7.00 | 6.64 | 6.64 | -5.68% | 101,194,234 |
| 2026-06-25 | 6.96 | 7.14 | 6.88 | 7.04 | +0.43% | 103,740,039 |
| 2026-06-24 | 7.25 | 7.29 | 6.99 | 7.01 | -4.63% | 114,754,180 |
| 2026-06-23 | 7.48 | 7.72 | 7.32 | 7.35 | -2.13% | 131,442,500 |
| 2026-06-22 | 7.15 | 7.54 | 7.00 | 7.51 | +4.74% | 153,763,172 |
| 2026-06-18 | 7.30 | 7.33 | 7.16 | 7.17 | -2.58% | 75,833,745 |
| 2026-06-17 | 7.36 | 7.40 | 7.25 | 7.36 | +0.00% | 79,381,408 |
| 2026-06-16 | 7.37 | 7.40 | 7.27 | 7.36 | -0.67% | 67,062,009 |
| 2026-06-15 | 7.30 | 7.57 | 7.29 | 7.41 | +2.21% | 111,134,401 |
| 2026-06-12 | 7.15 | 7.32 | 7.09 | 7.25 | +1.83% | 94,018,906 |
| 2026-06-11 | 7.16 | 7.42 | 7.07 | 7.12 | -0.70% | 90,559,962 |
| 2026-06-10 | 7.18 | 7.23 | 7.08 | 7.17 | -0.83% | 65,933,811 |
| 2026-06-09 | 7.30 | 7.33 | 7.16 | 7.23 | -0.41% | 64,423,502 |
| 2026-06-08 | 7.20 | 7.42 | 7.16 | 7.26 | -0.95% | 85,125,390 |
| 2026-06-05 | 7.46 | 7.50 | 7.31 | 7.33 | -1.74% | 81,493,292 |
| 2026-06-04 | 7.60 | 7.65 | 7.43 | 7.46 | -2.74% | 87,396,751 |
| 2026-06-03 | 7.75 | 7.78 | 7.64 | 7.67 | -1.54% | 71,553,562 |
| 2026-06-02 | 7.90 | 7.93 | 7.70 | 7.79 | -1.14% | 71,419,630 |
| 2026-06-01 | 7.81 | 7.94 | 7.71 | 7.88 | +1.03% | 74,712,492 |
| 2026-05-29 | 7.74 | 7.93 | 7.72 | 7.80 | +0.39% | 107,520,610 |
| 2026-05-28 | 7.72 | 7.83 | 7.61 | 7.77 | +0.39% | 77,111,682 |
| 2026-05-27 | 7.90 | 7.97 | 7.71 | 7.74 | -2.52% | 91,618,217 |
| 2026-05-26 | 7.94 | 7.99 | 7.83 | 7.94 | -0.63% | 79,923,196 |
| 2026-05-25 | 8.09 | 8.15 | 7.89 | 7.99 | -1.72% | 116,256,264 |
| 2026-05-22 | 8.27 | 8.31 | 8.07 | 8.13 | -1.45% | 105,451,386 |
| 2026-05-21 | 8.47 | 8.64 | 8.23 | 8.25 | -4.29% | 127,363,332 |
| 2026-05-20 | 8.50 | 8.72 | 8.42 | 8.62 | +0.35% | 104,516,587 |
| 2026-05-19 | 8.90 | 8.92 | 8.50 | 8.59 | -4.02% | 151,965,726 |
| 2026-05-18 | 8.81 | 8.99 | 8.73 | 8.95 | +1.47% | 99,544,925 |
| 2026-05-15 | 8.89 | 8.93 | 8.76 | 8.82 | -1.23% | 109,796,120 |
| 2026-05-14 | 9.21 | 9.29 | 8.93 | 8.93 | -3.04% | 115,760,908 |
| 2026-05-13 | 9.14 | 9.27 | 9.13 | 9.21 | +0.22% | 85,177,077 |
| 2026-05-12 | 9.31 | 9.32 | 9.13 | 9.19 | -1.50% | 116,222,527 |
| 2026-05-11 | 9.32 | 9.38 | 9.26 | 9.33 | -0.21% | 128,756,046 |
| 2026-05-08 | 9.33 | 9.42 | 9.32 | 9.35 | -0.32% | 87,722,477 |
| 2026-05-07 | 9.40 | 9.47 | 9.32 | 9.38 | -1.05% | 140,657,973 |
| 2026-05-06 | 9.49 | 9.51 | 9.26 | 9.48 | +0.42% | 154,544,944 |
| 2026-04-30 | 9.49 | 9.54 | 9.39 | 9.44 | -0.53% | 132,678,958 |
| 2026-04-29 | 9.35 | 9.52 | 9.35 | 9.49 | +1.61% | 134,878,166 |
| 2026-04-28 | 9.31 | 9.44 | 9.28 | 9.34 | -0.11% | 99,237,751 |
| 2026-04-27 | 9.28 | 9.36 | 9.11 | 9.35 | +0.86% | 100,764,336 |
| 2026-04-24 | 9.40 | 9.50 | 9.25 | 9.27 | -1.70% | 139,033,040 |
| 2026-04-23 | 9.25 | 9.49 | 9.22 | 9.43 | +2.17% | 195,642,944 |
| 2026-04-22 | 9.36 | 9.37 | 9.21 | 9.23 | -1.18% | 133,200,041 |
| 2026-04-21 | 9.45 | 9.47 | 9.27 | 9.34 | -1.79% | 142,535,952 |
| 2026-04-20 | 9.40 | 9.57 | 9.36 | 9.51 | +0.85% | 137,691,571 |
| 2026-04-17 | 9.73 | 9.76 | 9.43 | 9.43 | -3.08% | 209,823,089 |
| 2026-04-16 | 9.82 | 9.82 | 9.67 | 9.73 | -1.42% | 164,663,777 |
| 2026-04-15 | 9.68 | 9.94 | 9.61 | 9.87 | +0.51% | 207,207,405 |
| 2026-04-14 | 9.93 | 10.01 | 9.70 | 9.82 | -2.58% | 313,599,179 |
| 2026-04-13 | 10.28 | 10.32 | 9.99 | 10.08 | -1.75% | 258,447,736 |
| 2026-04-10 | 10.20 | 10.55 | 9.93 | 10.26 | -1.25% | 452,094,832 |
| 2026-04-09 | 10.55 | 10.61 | 10.21 | 10.39 | +0.00% | 432,885,037 |
| 2026-04-08 | 10.81 | 10.98 | 10.38 | 10.39 | -9.89% | 718,251,367 |
| 2026-04-07 | 10.72 | 11.77 | 10.66 | 11.53 | +7.76% | 813,113,807 |
| 2026-04-03 | 10.91 | 10.91 | 10.56 | 10.70 | +7.86% | 783,001,081 |
| 2026-04-02 | 9.82 | 10.21 | 9.81 | 9.92 | +0.30% | 252,512,093 |
| 2026-04-01 | 10.10 | 10.26 | 9.86 | 9.89 | -3.04% | 244,438,187 |
| 2026-03-31 | 10.06 | 10.55 | 9.75 | 10.20 | -0.10% | 365,391,307 |
| 2026-03-30 | 10.72 | 10.98 | 10.05 | 10.21 | -4.04% | 360,231,852 |
| 2026-03-27 | 10.53 | 10.90 | 10.32 | 10.64 | +3.91% | 375,817,710 |
| 2026-03-26 | 10.70 | 10.74 | 10.20 | 10.24 | -5.45% | 329,684,252 |
| 2026-03-25 | 10.46 | 11.10 | 10.23 | 10.83 | +0.28% | 489,551,942 |
| 2026-03-24 | 10.11 | 10.99 | 9.95 | 10.80 | +5.88% | 543,566,416 |
| 2026-03-23 | 9.70 | 10.69 | 9.56 | 10.20 | +2.82% | 465,396,504 |
| 2026-03-20 | 10.50 | 10.50 | 9.90 | 9.92 | -7.38% | 531,637,563 |
| 2026-03-19 | 9.92 | 10.71 | 9.76 | 10.71 | +9.96% | 558,363,623 |
| 2026-03-18 | 9.62 | 10.16 | 9.47 | 9.74 | -1.52% | 360,378,032 |
| 2026-03-17 | 9.60 | 10.28 | 9.52 | 9.89 | +1.23% | 549,475,614 |
| 2026-03-16 | 9.77 | 9.77 | 9.66 | 9.77 | +10.02% | 423,429,486 |
| 2026-03-13 | 8.94 | 8.96 | 8.86 | 8.88 | -2.20% | 86,064,278 |
| 2026-03-12 | 8.94 | 9.08 | 8.92 | 9.08 | +1.57% | 97,708,981 |
| 2026-03-11 | 8.92 | 8.99 | 8.87 | 8.94 | -0.22% | 75,401,884 |
| 2026-03-10 | 8.91 | 9.01 | 8.89 | 8.96 | -0.99% | 84,144,373 |
| 2026-03-09 | 9.25 | 9.36 | 9.02 | 9.05 | -0.66% | 117,975,565 |
| 2026-03-06 | 9.02 | 9.18 | 9.02 | 9.11 | -0.55% | 91,459,121 |
| 2026-03-05 | 8.95 | 9.50 | 8.80 | 9.16 | +2.69% | 186,678,781 |
| 2026-03-04 | 9.15 | 9.20 | 8.90 | 8.92 | -5.81% | 191,162,478 |
| 2026-03-03 | 9.53 | 10.10 | 9.42 | 9.47 | -1.56% | 316,646,779 |
| 2026-03-02 | 9.34 | 9.79 | 9.07 | 9.62 | +5.83% | 284,786,705 |
| 2026-02-27 | 9.00 | 9.10 | 9.00 | 9.09 | +1.00% | 65,912,138 |
| 2026-02-26 | 9.06 | 9.12 | 8.95 | 9.00 | -0.33% | 55,028,259 |
| 2026-02-25 | 8.93 | 9.11 | 8.92 | 9.03 | +1.12% | 74,481,052 |
| 2026-02-24 | 8.79 | 8.95 | 8.76 | 8.93 | +2.17% | 59,523,482 |
| 2026-02-13 | 8.84 | 8.87 | 8.73 | 8.74 | -0.91% | 43,378,859 |
| 2026-02-12 | 8.88 | 8.89 | 8.81 | 8.82 | -0.79% | 41,502,957 |
| 2026-02-11 | 8.89 | 8.97 | 8.87 | 8.89 | +0.00% | 36,687,362 |
| 2026-02-10 | 8.96 | 8.97 | 8.88 | 8.89 | -0.89% | 40,678,076 |
| 2026-02-09 | 8.93 | 9.03 | 8.91 | 8.97 | +1.01% | 52,582,430 |
| 2026-02-06 | 8.88 | 8.95 | 8.83 | 8.88 | -0.56% | 36,813,392 |
| 2026-02-05 | 8.97 | 8.97 | 8.87 | 8.93 | -0.33% | 41,886,834 |
| 2026-02-04 | 8.85 | 8.97 | 8.82 | 8.96 | +0.79% | 47,598,796 |
| 2026-02-03 | 8.87 | 8.90 | 8.76 | 8.89 | +0.79% | 52,240,821 |
| 2026-02-02 | 8.90 | 8.99 | 8.81 | 8.82 | -1.89% | 60,257,949 |
| 2026-01-30 | 9.20 | 9.20 | 8.96 | 8.99 | -2.18% | 83,733,452 |
| 2026-01-29 | 9.05 | 9.20 | 8.97 | 9.19 | +2.11% | 109,224,508 |
| 2026-01-28 | 9.05 | 9.11 | 8.98 | 9.00 | -0.55% | 69,593,800 |
| 2026-01-27 | 9.12 | 9.12 | 8.96 | 9.05 | -0.77% | 68,372,527 |
| 2026-01-26 | 9.26 | 9.30 | 9.11 | 9.12 | -1.83% | 90,089,682 |
| 2026-01-23 | 9.25 | 9.34 | 9.23 | 9.29 | +0.32% | 75,142,452 |
| 2026-01-22 | 9.26 | 9.34 | 9.21 | 9.26 | +0.76% | 67,416,623 |
| 2026-01-21 | 9.28 | 9.35 | 9.19 | 9.19 | -1.29% | 76,094,375 |
| 2026-01-20 | 9.53 | 9.56 | 9.29 | 9.31 | -2.31% | 94,484,620 |
| 2026-01-19 | 9.52 | 9.60 | 9.40 | 9.53 | +0.21% | 79,639,115 |
| 2026-01-16 | 9.71 | 9.76 | 9.51 | 9.51 | -1.04% | 98,933,856 |
| 2026-01-15 | 9.85 | 9.89 | 9.57 | 9.61 | -4.09% | 180,206,409 |
| 2026-01-14 | 9.56 | 10.44 | 9.56 | 10.02 | +4.16% | 306,879,029 |
| 2026-01-13 | 9.97 | 9.99 | 9.58 | 9.62 | -3.51% | 161,483,843 |
| 2026-01-12 | 9.79 | 10.10 | 9.76 | 9.97 | +1.84% | 226,187,724 |
| 2026-01-09 | 9.63 | 9.90 | 9.62 | 9.79 | +1.77% | 168,454,228 |
| 2026-01-08 | 9.60 | 9.73 | 9.48 | 9.62 | -0.31% | 120,332,947 |
| 2026-01-07 | 9.68 | 9.82 | 9.50 | 9.65 | -0.72% | 142,545,164 |
| 2026-01-06 | 9.51 | 9.74 | 9.50 | 9.72 | +1.67% | 143,772,710 |
| 2026-01-05 | 9.50 | 9.57 | 9.33 | 9.56 | -0.42% | 131,526,700 |
| 2025-12-31 | 9.65 | 9.75 | 9.54 | 9.60 | -1.13% | 111,899,813 |
| 2025-12-30 | 9.81 | 9.94 | 9.69 | 9.71 | -1.42% | 166,196,506 |
| 2025-12-29 | 9.60 | 9.90 | 9.51 | 9.85 | +3.25% | 219,484,861 |
| 2025-12-26 | 9.49 | 9.80 | 9.48 | 9.54 | -0.42% | 146,378,604 |
| 2025-12-25 | 9.37 | 9.76 | 9.33 | 9.58 | +3.46% | 230,985,231 |
| 2025-12-24 | 9.08 | 9.32 | 9.05 | 9.26 | +1.65% | 84,776,887 |
| 2025-12-23 | 9.21 | 9.21 | 9.07 | 9.11 | -1.09% | 61,402,714 |
| 2025-12-22 | 9.10 | 9.28 | 9.09 | 9.21 | +1.32% | 95,265,207 |
| 2025-12-19 | 8.93 | 9.10 | 8.93 | 9.09 | +1.79% | 80,429,490 |
| 2025-12-18 | 9.04 | 9.17 | 8.93 | 8.93 | -1.43% | 68,429,471 |
| 2025-12-17 | 9.00 | 9.15 | 8.78 | 9.06 | -0.22% | 126,568,636 |
| 2025-12-16 | 8.91 | 9.21 | 8.79 | 9.08 | +1.45% | 131,295,713 |
| 2025-12-15 | 9.01 | 9.12 | 8.95 | 8.95 | -1.21% | 47,475,494 |
| 2025-12-12 | 8.96 | 9.14 | 8.88 | 9.06 | +0.78% | 69,137,830 |
| 2025-12-11 | 9.17 | 9.18 | 8.98 | 8.99 | -2.07% | 53,661,730 |
| 2025-12-10 | 9.05 | 9.20 | 8.98 | 9.18 | +1.32% | 64,439,125 |
| 2025-12-09 | 9.23 | 9.24 | 9.04 | 9.06 | -2.27% | 71,081,032 |
| 2025-12-08 | 9.18 | 9.42 | 9.16 | 9.27 | +1.64% | 116,199,609 |
| 2025-12-05 | 8.91 | 9.19 | 8.87 | 9.12 | +2.01% | 90,656,145 |
| 2025-12-04 | 8.92 | 9.00 | 8.87 | 8.94 | -0.45% | 47,669,677 |
| 2025-12-03 | 9.02 | 9.11 | 8.96 | 8.98 | -0.44% | 48,661,036 |
| 2025-12-02 | 9.19 | 9.19 | 9.01 | 9.02 | -1.96% | 60,646,086 |
| 2025-12-01 | 9.10 | 9.21 | 9.06 | 9.20 | +0.44% | 54,060,211 |
| 2025-11-28 | 9.09 | 9.16 | 9.02 | 9.16 | +0.77% | 43,186,430 |
| 2025-11-27 | 9.11 | 9.20 | 9.07 | 9.09 | -0.33% | 45,328,722 |
| 2025-11-26 | 9.13 | 9.23 | 9.11 | 9.12 | -0.55% | 45,637,743 |
| 2025-11-25 | 9.09 | 9.27 | 9.07 | 9.17 | +1.10% | 65,295,612 |
| 2025-11-24 | 8.98 | 9.13 | 8.93 | 9.07 | +1.45% | 76,519,618 |
| 2025-11-21 | 9.18 | 9.25 | 8.94 | 8.94 | -3.56% | 90,093,096 |
| 2025-11-20 | 9.36 | 9.45 | 9.25 | 9.27 | +0.00% | 55,676,210 |
| 2025-11-19 | 9.36 | 9.52 | 9.26 | 9.27 | -0.96% | 70,537,594 |
| 2025-11-18 | 9.44 | 9.46 | 9.33 | 9.36 | -1.16% | 62,665,480 |
| 2025-11-17 | 9.43 | 9.48 | 9.36 | 9.47 | +0.21% | 63,926,500 |
| 2025-11-14 | 9.50 | 9.62 | 9.42 | 9.45 | -1.36% | 61,592,192 |
| 2025-11-13 | 9.51 | 9.60 | 9.45 | 9.58 | +0.52% | 71,151,919 |
| 2025-11-12 | 9.57 | 9.67 | 9.50 | 9.53 | -0.83% | 67,597,244 |
| 2025-11-11 | 9.86 | 9.90 | 9.55 | 9.61 | -2.93% | 123,382,386 |
| 2025-11-10 | 9.83 | 9.90 | 9.79 | 9.90 | +0.71% | 72,627,896 |
| 2025-11-07 | 9.82 | 9.93 | 9.76 | 9.83 | -0.61% | 72,040,126 |
| 2025-11-06 | 9.86 | 9.94 | 9.76 | 9.89 | +0.61% | 93,541,867 |
| 2025-11-05 | 10.00 | 10.08 | 9.68 | 9.83 | -2.96% | 149,757,289 |
| 2025-11-04 | 10.38 | 10.42 | 10.08 | 10.13 | -2.22% | 102,860,717 |
| 2025-11-03 | 10.41 | 10.45 | 10.22 | 10.36 | -1.05% | 90,365,965 |
| 2025-10-31 | 10.41 | 10.56 | 10.38 | 10.47 | -0.10% | 79,436,171 |
| 2025-10-30 | 10.80 | 10.84 | 10.47 | 10.48 | -3.85% | 156,954,691 |
| 2025-10-29 | 10.59 | 11.06 | 10.56 | 10.90 | +3.12% | 194,511,447 |
| 2025-10-28 | 10.64 | 10.72 | 10.55 | 10.57 | -1.95% | 127,003,975 |
| 2025-10-27 | 10.49 | 10.78 | 10.46 | 10.78 | +3.85% | 192,399,041 |
| 2025-10-24 | 10.31 | 10.45 | 10.30 | 10.38 | +0.48% | 94,534,037 |
| 2025-10-23 | 10.42 | 10.49 | 10.14 | 10.33 | -1.99% | 136,472,789 |
| 2025-10-22 | 10.40 | 10.86 | 10.34 | 10.54 | +0.19% | 155,295,852 |
| 2025-10-21 | 10.48 | 10.65 | 10.37 | 10.52 | +0.67% | 145,099,406 |
| 2025-10-20 | 10.59 | 10.68 | 10.37 | 10.45 | -0.48% | 130,513,898 |
| 2025-10-17 | 11.01 | 11.30 | 10.35 | 10.50 | -4.72% | 202,720,006 |
| 2025-10-16 | 11.39 | 11.39 | 11.00 | 11.02 | -4.59% | 184,941,066 |
| 2025-10-15 | 11.44 | 11.66 | 11.15 | 11.55 | -2.20% | 309,671,124 |
| 2025-10-14 | 11.13 | 12.08 | 11.13 | 11.81 | +7.07% | 474,633,209 |
| 2025-10-13 | 10.60 | 11.30 | 10.60 | 11.03 | -0.63% | 191,005,757 |
| 2025-10-10 | 11.00 | 11.45 | 10.90 | 11.10 | +1.37% | 280,365,510 |
| 2025-10-09 | 10.62 | 11.02 | 10.55 | 10.95 | +4.29% | 216,132,987 |
| 2025-09-30 | 10.60 | 10.62 | 10.41 | 10.50 | -1.78% | 144,779,867 |
| 2025-09-29 | 10.21 | 10.80 | 10.15 | 10.69 | +3.19% | 202,327,079 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 8월 (+22.92%). 가장 약한 달: 9월 (-15.69%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
CNPC Capital Co Ltd (000617.SHE)의 최근 종가는 얼마입니까?
2026-10-16 기준 6.50. Closelook 데이터 레이크의 일별 가격 기록 기준.
000617.SHE의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 11.77, 최저 6.43 (2026-10-16 기준).
CNPC Capital Co Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 000617.SHE의 가장 강한 달은 8월(평균 +22.92%), 가장 약한 달은 9월(평균 -15.69%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 431개로 계산.