Comparing Back to the side-by-side chart ↗
China Railway Group Limited (601390.SHG) — 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 | 4.32 | 4.36 | 4.29 | 4.34 | +0.70% | 96,206,458 |
| 2026-10-15 | 4.37 | 4.38 | 4.26 | 4.31 | -1.82% | 124,475,230 |
| 2026-10-14 | 4.34 | 4.42 | 4.33 | 4.39 | +1.15% | 104,350,212 |
| 2026-10-13 | 4.33 | 4.38 | 4.31 | 4.34 | +0.00% | 96,027,959 |
| 2026-10-12 | 4.29 | 4.35 | 4.28 | 4.34 | +1.17% | 102,056,573 |
| 2026-10-09 | 4.27 | 4.31 | 4.27 | 4.29 | +0.23% | 85,659,031 |
| 2026-10-08 | 4.28 | 4.31 | 4.26 | 4.28 | -1.15% | 80,998,772 |
| 2026-09-30 | 4.25 | 4.33 | 4.23 | 4.33 | +1.88% | 90,703,421 |
| 2026-09-29 | 4.22 | 4.26 | 4.20 | 4.25 | +0.71% | 58,596,550 |
| 2026-09-28 | 4.25 | 4.25 | 4.20 | 4.22 | -0.71% | 55,831,864 |
| 2026-09-24 | 4.28 | 4.29 | 4.24 | 4.25 | -0.93% | 66,141,979 |
| 2026-09-23 | 4.31 | 4.35 | 4.29 | 4.29 | -0.46% | 76,029,405 |
| 2026-09-22 | 4.33 | 4.33 | 4.30 | 4.31 | -0.46% | 48,140,267 |
| 2026-09-21 | 4.29 | 4.34 | 4.28 | 4.33 | +0.70% | 67,344,194 |
| 2026-09-18 | 4.28 | 4.31 | 4.26 | 4.30 | +0.47% | 73,554,589 |
| 2026-09-17 | 4.27 | 4.30 | 4.26 | 4.28 | +0.00% | 62,793,702 |
| 2026-09-16 | 4.32 | 4.33 | 4.24 | 4.28 | -0.93% | 77,228,444 |
| 2026-09-15 | 4.35 | 4.36 | 4.31 | 4.32 | -0.92% | 63,381,900 |
| 2026-09-14 | 4.38 | 4.42 | 4.35 | 4.36 | -0.68% | 72,595,652 |
| 2026-09-11 | 4.43 | 4.44 | 4.37 | 4.39 | -1.35% | 78,414,218 |
| 2026-09-10 | 4.43 | 4.46 | 4.41 | 4.45 | +0.23% | 70,214,462 |
| 2026-09-09 | 4.42 | 4.46 | 4.39 | 4.44 | +0.45% | 84,389,206 |
| 2026-09-08 | 4.35 | 4.44 | 4.34 | 4.42 | +1.61% | 138,421,179 |
| 2026-09-07 | 4.39 | 4.40 | 4.33 | 4.35 | -0.91% | 94,578,162 |
| 2026-09-04 | 4.37 | 4.42 | 4.37 | 4.39 | +0.69% | 77,308,583 |
| 2026-09-03 | 4.36 | 4.41 | 4.36 | 4.36 | +0.23% | 72,153,311 |
| 2026-09-02 | 4.42 | 4.44 | 4.35 | 4.35 | -1.58% | 90,477,167 |
| 2026-09-01 | 4.37 | 4.45 | 4.36 | 4.42 | +0.91% | 101,610,691 |
| 2026-08-31 | 4.41 | 4.42 | 4.35 | 4.38 | -1.57% | 106,366,960 |
| 2026-08-28 | 4.39 | 4.46 | 4.37 | 4.45 | +0.91% | 95,233,574 |
| 2026-08-27 | 4.45 | 4.46 | 4.38 | 4.41 | -1.12% | 97,796,734 |
| 2026-08-26 | 4.38 | 4.48 | 4.37 | 4.46 | +1.83% | 106,458,701 |
| 2026-08-25 | 4.35 | 4.39 | 4.34 | 4.38 | +0.46% | 67,857,640 |
| 2026-08-24 | 4.30 | 4.36 | 4.29 | 4.36 | +1.40% | 87,695,301 |
| 2026-08-21 | 4.35 | 4.35 | 4.29 | 4.30 | -1.38% | 67,613,817 |
| 2026-08-20 | 4.30 | 4.37 | 4.30 | 4.36 | +1.16% | 75,084,555 |
| 2026-08-19 | 4.33 | 4.35 | 4.29 | 4.31 | -0.69% | 79,632,345 |
| 2026-08-18 | 4.36 | 4.38 | 4.33 | 4.34 | -0.69% | 54,005,074 |
| 2026-08-17 | 4.36 | 4.38 | 4.31 | 4.37 | +0.23% | 68,187,116 |
| 2026-08-14 | 4.38 | 4.39 | 4.35 | 4.36 | -0.68% | 53,811,075 |
| 2026-08-13 | 4.45 | 4.46 | 4.39 | 4.39 | -1.35% | 85,982,220 |
| 2026-08-12 | 4.47 | 4.48 | 4.42 | 4.45 | -0.45% | 97,434,767 |
| 2026-08-11 | 4.52 | 4.54 | 4.46 | 4.47 | -1.11% | 82,762,869 |
| 2026-08-10 | 4.48 | 4.54 | 4.47 | 4.52 | +0.89% | 95,054,604 |
| 2026-08-07 | 4.50 | 4.51 | 4.45 | 4.48 | -0.22% | 82,584,480 |
| 2026-08-06 | 4.50 | 4.57 | 4.46 | 4.49 | +0.00% | 113,411,245 |
| 2026-08-05 | 4.51 | 4.53 | 4.46 | 4.49 | -0.66% | 111,002,934 |
| 2026-08-04 | 4.62 | 4.63 | 4.51 | 4.52 | -2.38% | 148,612,872 |
| 2026-08-03 | 4.61 | 4.65 | 4.60 | 4.63 | +0.43% | 103,533,334 |
| 2026-07-31 | 4.61 | 4.63 | 4.55 | 4.61 | -1.71% | 130,638,933 |
| 2026-07-30 | 4.58 | 4.70 | 4.57 | 4.69 | +1.96% | 139,507,034 |
| 2026-07-29 | 4.55 | 4.63 | 4.54 | 4.60 | +1.10% | 120,068,149 |
| 2026-07-28 | 4.52 | 4.55 | 4.49 | 4.55 | +0.66% | 83,091,810 |
| 2026-07-27 | 4.52 | 4.59 | 4.51 | 4.52 | +0.00% | 113,419,543 |
| 2026-07-24 | 4.57 | 4.61 | 4.51 | 4.52 | -1.74% | 105,478,117 |
| 2026-07-23 | 4.55 | 4.60 | 4.53 | 4.60 | +0.66% | 100,326,218 |
| 2026-07-22 | 4.50 | 4.58 | 4.44 | 4.57 | +1.78% | 160,420,124 |
| 2026-07-21 | 4.52 | 4.61 | 4.48 | 4.49 | -0.88% | 179,096,469 |
| 2026-07-20 | 4.43 | 4.55 | 4.43 | 4.53 | +2.26% | 169,093,369 |
| 2026-07-17 | 4.43 | 4.51 | 4.41 | 4.43 | -0.23% | 134,262,755 |
| 2026-07-16 | 4.43 | 4.47 | 4.39 | 4.44 | -0.22% | 110,497,652 |
| 2026-07-15 | 4.31 | 4.45 | 4.30 | 4.45 | +2.77% | 155,340,440 |
| 2026-07-14 | 4.24 | 4.33 | 4.22 | 4.33 | +1.88% | 128,607,287 |
| 2026-07-13 | 4.26 | 4.28 | 4.23 | 4.25 | -0.70% | 99,061,208 |
| 2026-07-10 | 4.20 | 4.30 | 4.17 | 4.28 | +1.66% | 127,208,889 |
| 2026-07-09 | 4.22 | 4.23 | 4.17 | 4.21 | -0.47% | 99,239,289 |
| 2026-07-08 | 4.21 | 4.26 | 4.19 | 4.23 | +0.24% | 88,258,701 |
| 2026-07-07 | 4.30 | 4.30 | 4.20 | 4.22 | -1.86% | 104,916,837 |
| 2026-07-06 | 4.27 | 4.31 | 4.25 | 4.30 | +0.47% | 93,162,900 |
| 2026-07-03 | 4.25 | 4.32 | 4.24 | 4.28 | +0.47% | 105,193,122 |
| 2026-07-02 | 4.24 | 4.30 | 4.22 | 4.26 | +0.24% | 113,278,271 |
| 2026-07-01 | 4.15 | 4.29 | 4.14 | 4.25 | +1.92% | 144,112,167 |
| 2026-06-30 | 4.23 | 4.24 | 4.15 | 4.17 | -1.88% | 114,102,154 |
| 2026-06-29 | 4.21 | 4.29 | 4.13 | 4.25 | +0.71% | 126,413,163 |
| 2026-06-26 | 4.33 | 4.37 | 4.21 | 4.22 | -2.99% | 142,994,782 |
| 2026-06-25 | 4.41 | 4.44 | 4.33 | 4.35 | -1.81% | 150,844,313 |
| 2026-06-24 | 4.50 | 4.54 | 4.42 | 4.43 | -1.77% | 126,922,938 |
| 2026-06-23 | 4.63 | 4.67 | 4.50 | 4.51 | -3.01% | 173,303,000 |
| 2026-06-22 | 4.50 | 4.67 | 4.42 | 4.65 | +3.10% | 202,326,715 |
| 2026-06-18 | 4.65 | 4.66 | 4.50 | 4.51 | -3.63% | 160,566,919 |
| 2026-06-17 | 4.57 | 4.74 | 4.54 | 4.68 | +2.41% | 236,001,600 |
| 2026-06-16 | 4.63 | 4.64 | 4.56 | 4.57 | -1.93% | 115,195,224 |
| 2026-06-15 | 4.61 | 4.70 | 4.59 | 4.66 | +1.97% | 200,764,202 |
| 2026-06-12 | 4.49 | 4.62 | 4.48 | 4.57 | +2.47% | 192,214,280 |
| 2026-06-11 | 4.47 | 4.50 | 4.39 | 4.46 | -0.67% | 140,086,217 |
| 2026-06-10 | 4.50 | 4.52 | 4.44 | 4.49 | -0.66% | 116,302,387 |
| 2026-06-09 | 4.54 | 4.55 | 4.49 | 4.52 | -0.44% | 105,107,277 |
| 2026-06-08 | 4.66 | 4.66 | 4.52 | 4.54 | -3.20% | 150,385,941 |
| 2026-06-05 | 4.65 | 4.72 | 4.65 | 4.69 | +0.64% | 84,155,928 |
| 2026-06-04 | 4.73 | 4.75 | 4.65 | 4.66 | -1.48% | 104,290,078 |
| 2026-06-03 | 4.78 | 4.78 | 4.72 | 4.73 | -1.25% | 99,095,777 |
| 2026-06-02 | 4.81 | 4.84 | 4.76 | 4.79 | -0.62% | 102,417,723 |
| 2026-06-01 | 4.77 | 4.82 | 4.73 | 4.82 | +1.05% | 97,840,641 |
| 2026-05-29 | 4.67 | 4.82 | 4.67 | 4.77 | +2.14% | 160,964,104 |
| 2026-05-28 | 4.71 | 4.75 | 4.65 | 4.67 | -1.27% | 105,681,953 |
| 2026-05-27 | 4.79 | 4.81 | 4.71 | 4.73 | -1.46% | 102,746,156 |
| 2026-05-26 | 4.72 | 4.82 | 4.69 | 4.80 | +1.48% | 136,824,006 |
| 2026-05-25 | 4.72 | 4.77 | 4.69 | 4.73 | +0.00% | 93,998,548 |
| 2026-05-22 | 4.77 | 4.78 | 4.67 | 4.73 | -0.63% | 143,486,997 |
| 2026-05-21 | 4.85 | 4.86 | 4.75 | 4.76 | -1.45% | 119,120,380 |
| 2026-05-20 | 4.92 | 4.93 | 4.83 | 4.83 | -2.03% | 112,710,159 |
| 2026-05-19 | 4.88 | 4.94 | 4.88 | 4.93 | +0.82% | 79,599,518 |
| 2026-05-18 | 4.99 | 5.00 | 4.87 | 4.89 | -2.20% | 207,087,821 |
| 2026-05-15 | 5.05 | 5.06 | 4.99 | 5.00 | -0.79% | 161,184,634 |
| 2026-05-14 | 5.11 | 5.12 | 5.04 | 5.04 | -1.37% | 163,455,630 |
| 2026-05-13 | 5.12 | 5.15 | 5.10 | 5.11 | -0.39% | 136,764,007 |
| 2026-05-12 | 5.18 | 5.20 | 5.12 | 5.13 | -0.58% | 146,196,386 |
| 2026-05-11 | 5.12 | 5.20 | 5.11 | 5.16 | +1.38% | 188,610,618 |
| 2026-05-08 | 5.10 | 5.11 | 5.07 | 5.09 | -0.39% | 105,417,679 |
| 2026-05-07 | 5.08 | 5.13 | 5.07 | 5.11 | +0.79% | 139,756,659 |
| 2026-05-06 | 5.08 | 5.08 | 5.05 | 5.07 | -0.20% | 138,384,366 |
| 2026-04-30 | 5.15 | 5.15 | 5.05 | 5.08 | -3.05% | 348,301,686 |
| 2026-04-29 | 5.16 | 5.24 | 5.16 | 5.24 | +1.16% | 97,280,645 |
| 2026-04-28 | 5.15 | 5.18 | 5.13 | 5.18 | +0.58% | 84,737,177 |
| 2026-04-27 | 5.19 | 5.19 | 5.14 | 5.15 | -1.15% | 130,108,548 |
| 2026-04-24 | 5.24 | 5.24 | 5.19 | 5.21 | -0.57% | 104,279,400 |
| 2026-04-23 | 5.26 | 5.28 | 5.23 | 5.24 | -0.38% | 122,145,075 |
| 2026-04-22 | 5.28 | 5.30 | 5.26 | 5.26 | -0.75% | 127,548,328 |
| 2026-04-21 | 5.29 | 5.32 | 5.27 | 5.30 | +0.00% | 99,863,055 |
| 2026-04-20 | 5.31 | 5.32 | 5.28 | 5.30 | -0.38% | 126,908,583 |
| 2026-04-17 | 5.29 | 5.33 | 5.27 | 5.32 | +0.38% | 139,299,688 |
| 2026-04-16 | 5.29 | 5.31 | 5.27 | 5.30 | +0.19% | 115,303,272 |
| 2026-04-15 | 5.30 | 5.35 | 5.28 | 5.29 | +0.19% | 143,510,441 |
| 2026-04-14 | 5.27 | 5.30 | 5.25 | 5.28 | +0.57% | 157,659,940 |
| 2026-04-13 | 5.23 | 5.26 | 5.20 | 5.25 | -0.19% | 119,739,470 |
| 2026-04-10 | 5.28 | 5.30 | 5.26 | 5.26 | +0.19% | 134,268,455 |
| 2026-04-09 | 5.29 | 5.29 | 5.23 | 5.25 | -1.50% | 140,007,888 |
| 2026-04-08 | 5.30 | 5.34 | 5.26 | 5.33 | +2.50% | 198,744,759 |
| 2026-04-07 | 5.21 | 5.23 | 5.18 | 5.20 | +0.00% | 119,951,116 |
| 2026-04-03 | 5.36 | 5.37 | 5.19 | 5.20 | -2.80% | 269,932,966 |
| 2026-04-02 | 5.44 | 5.44 | 5.34 | 5.35 | -1.65% | 187,953,439 |
| 2026-04-01 | 5.50 | 5.54 | 5.43 | 5.44 | +0.18% | 196,633,335 |
| 2026-03-31 | 5.41 | 5.51 | 5.39 | 5.43 | -0.73% | 258,884,434 |
| 2026-03-30 | 5.36 | 5.52 | 5.33 | 5.47 | +1.11% | 237,435,417 |
| 2026-03-27 | 5.35 | 5.42 | 5.34 | 5.41 | +0.37% | 139,780,404 |
| 2026-03-26 | 5.49 | 5.50 | 5.37 | 5.39 | -1.82% | 207,349,186 |
| 2026-03-25 | 5.47 | 5.53 | 5.45 | 5.49 | +0.92% | 211,428,725 |
| 2026-03-24 | 5.42 | 5.44 | 5.35 | 5.44 | +1.87% | 205,410,582 |
| 2026-03-23 | 5.48 | 5.53 | 5.31 | 5.34 | -3.78% | 390,410,129 |
| 2026-03-20 | 5.59 | 5.63 | 5.55 | 5.55 | -0.72% | 232,373,004 |
| 2026-03-19 | 5.66 | 5.68 | 5.57 | 5.59 | -2.10% | 288,027,380 |
| 2026-03-18 | 5.72 | 5.74 | 5.66 | 5.71 | -0.17% | 224,720,594 |
| 2026-03-17 | 5.78 | 5.84 | 5.71 | 5.72 | -0.69% | 276,496,039 |
| 2026-03-16 | 5.94 | 5.98 | 5.75 | 5.76 | -3.03% | 482,453,334 |
| 2026-03-13 | 5.89 | 6.07 | 5.88 | 5.94 | +0.51% | 487,568,021 |
| 2026-03-12 | 5.93 | 5.98 | 5.86 | 5.91 | -0.34% | 322,014,970 |
| 2026-03-11 | 5.82 | 5.98 | 5.78 | 5.93 | +1.89% | 410,383,132 |
| 2026-03-10 | 5.80 | 5.87 | 5.76 | 5.82 | +1.22% | 324,451,463 |
| 2026-03-09 | 5.82 | 5.87 | 5.74 | 5.75 | -3.04% | 396,447,736 |
| 2026-03-06 | 5.88 | 5.95 | 5.85 | 5.93 | +0.00% | 260,798,714 |
| 2026-03-05 | 6.01 | 6.05 | 5.89 | 5.93 | +0.34% | 286,914,918 |
| 2026-03-04 | 5.96 | 6.05 | 5.85 | 5.91 | -1.66% | 389,678,332 |
| 2026-03-03 | 6.17 | 6.23 | 5.97 | 6.01 | -3.53% | 509,315,358 |
| 2026-03-02 | 6.22 | 6.29 | 6.12 | 6.23 | -1.11% | 523,806,589 |
| 2026-02-27 | 6.18 | 6.36 | 6.13 | 6.30 | +2.44% | 536,524,932 |
| 2026-02-26 | 6.19 | 6.30 | 6.10 | 6.15 | -0.65% | 484,489,869 |
| 2026-02-25 | 6.06 | 6.47 | 5.99 | 6.19 | +2.31% | 1,258,048,702 |
| 2026-02-24 | 5.74 | 6.05 | 5.71 | 6.05 | +10.00% | 1,027,405,291 |
| 2026-02-13 | 5.56 | 5.58 | 5.48 | 5.50 | -2.31% | 268,666,038 |
| 2026-02-12 | 5.52 | 5.68 | 5.51 | 5.63 | +2.55% | 382,386,982 |
| 2026-02-11 | 5.47 | 5.52 | 5.45 | 5.49 | +0.55% | 184,839,349 |
| 2026-02-10 | 5.52 | 5.53 | 5.44 | 5.46 | -1.09% | 253,389,738 |
| 2026-02-09 | 5.57 | 5.62 | 5.50 | 5.52 | +0.18% | 256,443,276 |
| 2026-02-06 | 5.50 | 5.56 | 5.47 | 5.51 | -1.08% | 271,915,895 |
| 2026-02-05 | 5.65 | 5.71 | 5.55 | 5.57 | -2.28% | 308,223,022 |
| 2026-02-04 | 5.58 | 5.73 | 5.58 | 5.70 | +3.45% | 490,898,524 |
| 2026-02-03 | 5.47 | 5.54 | 5.42 | 5.51 | +2.61% | 379,262,365 |
| 2026-02-02 | 5.60 | 5.65 | 5.36 | 5.37 | -5.79% | 717,073,842 |
| 2026-01-30 | 5.80 | 6.04 | 5.67 | 5.70 | -3.23% | 658,741,294 |
| 2026-01-29 | 5.96 | 6.12 | 5.69 | 5.89 | +1.55% | 1,121,191,592 |
| 2026-01-28 | 5.61 | 6.09 | 5.60 | 5.80 | +4.69% | 1,177,590,151 |
| 2026-01-27 | 5.68 | 5.72 | 5.50 | 5.54 | -4.48% | 699,799,699 |
| 2026-01-26 | 5.34 | 5.84 | 5.33 | 5.80 | +9.23% | 1,400,726,663 |
| 2026-01-23 | 5.42 | 5.45 | 5.30 | 5.31 | -1.85% | 386,187,465 |
| 2026-01-22 | 5.48 | 5.55 | 5.37 | 5.41 | -1.28% | 259,277,012 |
| 2026-01-21 | 5.53 | 5.55 | 5.45 | 5.48 | -1.08% | 148,522,820 |
| 2026-01-20 | 5.37 | 5.54 | 5.37 | 5.54 | +2.78% | 215,060,196 |
| 2026-01-19 | 5.34 | 5.40 | 5.30 | 5.39 | +0.75% | 151,915,808 |
| 2026-01-16 | 5.46 | 5.65 | 5.33 | 5.35 | -1.83% | 437,709,757 |
| 2026-01-15 | 5.48 | 5.49 | 5.44 | 5.45 | -0.55% | 95,664,814 |
| 2026-01-14 | 5.62 | 5.63 | 5.46 | 5.48 | -1.79% | 215,340,074 |
| 2026-01-13 | 5.58 | 5.63 | 5.54 | 5.58 | +0.00% | 131,189,278 |
| 2026-01-12 | 5.58 | 5.60 | 5.55 | 5.58 | +0.00% | 97,307,997 |
| 2026-01-09 | 5.57 | 5.59 | 5.53 | 5.58 | +0.00% | 93,985,147 |
| 2026-01-08 | 5.54 | 5.61 | 5.51 | 5.58 | +0.36% | 105,342,222 |
| 2026-01-07 | 5.51 | 5.63 | 5.50 | 5.56 | +1.28% | 147,001,395 |
| 2026-01-06 | 5.41 | 5.50 | 5.40 | 5.49 | +1.48% | 114,396,913 |
| 2026-01-05 | 5.41 | 5.43 | 5.38 | 5.41 | +0.00% | 69,805,936 |
| 2025-12-31 | 5.40 | 5.43 | 5.39 | 5.41 | +0.19% | 52,112,876 |
| 2025-12-30 | 5.46 | 5.46 | 5.39 | 5.40 | -1.46% | 95,234,646 |
| 2025-12-29 | 5.43 | 5.51 | 5.42 | 5.48 | +0.92% | 119,848,878 |
| 2025-12-26 | 5.40 | 5.44 | 5.39 | 5.43 | +0.37% | 54,418,355 |
| 2025-12-25 | 5.42 | 5.43 | 5.39 | 5.41 | -0.18% | 49,109,937 |
| 2025-12-24 | 5.41 | 5.45 | 5.40 | 5.42 | +0.37% | 60,158,479 |
| 2025-12-23 | 5.40 | 5.43 | 5.39 | 5.40 | -1.10% | 63,214,042 |
| 2025-12-22 | 5.47 | 5.47 | 5.44 | 5.46 | +0.00% | 50,832,069 |
| 2025-12-19 | 5.45 | 5.48 | 5.44 | 5.46 | +0.18% | 58,834,063 |
| 2025-12-18 | 5.42 | 5.46 | 5.41 | 5.45 | +0.18% | 52,303,145 |
| 2025-12-17 | 5.40 | 5.44 | 5.35 | 5.44 | +0.93% | 73,229,502 |
| 2025-12-16 | 5.42 | 5.43 | 5.37 | 5.39 | -0.37% | 60,816,296 |
| 2025-12-15 | 5.41 | 5.45 | 5.40 | 5.41 | -0.37% | 53,635,977 |
| 2025-12-12 | 5.43 | 5.43 | 5.39 | 5.43 | +0.37% | 72,787,750 |
| 2025-12-11 | 5.45 | 5.46 | 5.41 | 5.41 | -0.55% | 62,935,939 |
| 2025-12-10 | 5.40 | 5.46 | 5.37 | 5.44 | +0.55% | 64,110,696 |
| 2025-12-09 | 5.47 | 5.48 | 5.40 | 5.41 | -1.28% | 96,696,355 |
| 2025-12-08 | 5.53 | 5.54 | 5.47 | 5.48 | -0.72% | 67,364,596 |
| 2025-12-05 | 5.49 | 5.53 | 5.46 | 5.52 | +0.36% | 69,878,900 |
| 2025-12-04 | 5.49 | 5.52 | 5.47 | 5.50 | +0.36% | 56,672,925 |
| 2025-12-03 | 5.47 | 5.50 | 5.45 | 5.48 | +0.00% | 51,056,411 |
| 2025-12-02 | 5.46 | 5.49 | 5.45 | 5.48 | +0.00% | 43,544,658 |
| 2025-12-01 | 5.45 | 5.48 | 5.44 | 5.48 | +0.92% | 60,516,670 |
| 2025-11-28 | 5.41 | 5.44 | 5.38 | 5.43 | +0.18% | 46,617,961 |
| 2025-11-27 | 5.43 | 5.45 | 5.41 | 5.42 | -0.37% | 51,027,244 |
| 2025-11-26 | 5.46 | 5.48 | 5.43 | 5.44 | -0.18% | 51,013,798 |
| 2025-11-25 | 5.44 | 5.47 | 5.43 | 5.45 | +0.18% | 51,655,405 |
| 2025-11-24 | 5.44 | 5.46 | 5.41 | 5.44 | +0.18% | 75,000,270 |
| 2025-11-21 | 5.52 | 5.53 | 5.42 | 5.43 | -2.16% | 158,917,426 |
| 2025-11-20 | 5.55 | 5.61 | 5.54 | 5.55 | +0.00% | 75,660,938 |
| 2025-11-19 | 5.56 | 5.57 | 5.52 | 5.55 | +0.00% | 73,965,663 |
| 2025-11-18 | 5.62 | 5.63 | 5.54 | 5.55 | -1.25% | 96,258,592 |
| 2025-11-17 | 5.67 | 5.68 | 5.61 | 5.62 | -0.88% | 78,475,646 |
| 2025-11-14 | 5.71 | 5.73 | 5.66 | 5.67 | -0.87% | 88,413,017 |
| 2025-11-13 | 5.69 | 5.72 | 5.68 | 5.72 | +0.53% | 72,207,970 |
| 2025-11-12 | 5.72 | 5.73 | 5.67 | 5.69 | -0.35% | 75,878,480 |
| 2025-11-11 | 5.71 | 5.73 | 5.68 | 5.71 | +0.18% | 79,721,286 |
| 2025-11-10 | 5.66 | 5.71 | 5.65 | 5.70 | +0.71% | 84,544,710 |
| 2025-11-07 | 5.66 | 5.69 | 5.65 | 5.66 | -0.18% | 68,018,211 |
| 2025-11-06 | 5.63 | 5.74 | 5.62 | 5.67 | +0.89% | 112,706,136 |
| 2025-11-05 | 5.60 | 5.64 | 5.57 | 5.62 | +0.00% | 72,890,381 |
| 2025-11-04 | 5.62 | 5.64 | 5.59 | 5.62 | +0.00% | 90,957,528 |
| 2025-11-03 | 5.63 | 5.65 | 5.60 | 5.62 | +0.00% | 81,577,446 |
| 2025-10-31 | 5.71 | 5.73 | 5.62 | 5.62 | -2.09% | 183,303,865 |
| 2025-10-30 | 5.74 | 5.83 | 5.72 | 5.74 | +0.17% | 141,608,585 |
| 2025-10-29 | 5.69 | 5.74 | 5.66 | 5.73 | +0.53% | 91,320,796 |
| 2025-10-28 | 5.78 | 5.79 | 5.69 | 5.70 | -1.72% | 143,802,636 |
| 2025-10-27 | 5.73 | 5.81 | 5.69 | 5.80 | +1.58% | 159,178,092 |
| 2025-10-24 | 5.76 | 5.78 | 5.68 | 5.71 | -0.70% | 100,000,530 |
| 2025-10-23 | 5.72 | 5.75 | 5.66 | 5.75 | +0.52% | 94,898,200 |
| 2025-10-22 | 5.73 | 5.75 | 5.70 | 5.72 | +0.18% | 90,934,076 |
| 2025-10-21 | 5.62 | 5.73 | 5.62 | 5.71 | +1.60% | 129,775,626 |
| 2025-10-20 | 5.69 | 5.71 | 5.60 | 5.62 | -0.88% | 133,360,275 |
| 2025-10-17 | 5.75 | 5.77 | 5.65 | 5.67 | -1.22% | 129,819,425 |
| 2025-10-16 | 5.76 | 5.77 | 5.70 | 5.74 | -0.69% | 98,859,201 |
| 2025-10-15 | 5.78 | 5.85 | 5.72 | 5.78 | -0.17% | 138,976,263 |
| 2025-10-14 | 5.86 | 5.91 | 5.76 | 5.79 | -0.34% | 185,457,286 |
| 2025-10-13 | 5.77 | 5.85 | 5.73 | 5.81 | -1.69% | 263,192,691 |
| 2025-10-10 | 5.82 | 6.07 | 5.77 | 5.91 | +1.72% | 479,607,294 |
| 2025-10-09 | 5.54 | 5.81 | 5.54 | 5.81 | +5.44% | 437,168,350 |
| 2025-09-30 | 5.48 | 5.53 | 5.43 | 5.51 | +0.73% | 197,409,716 |
| 2025-09-29 | 5.49 | 5.54 | 5.44 | 5.47 | -0.55% | 125,168,587 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 2월 (+9.43%). 가장 약한 달: 3월 (-9.40%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
China Railway Group Limited (601390.SHG)의 최근 종가는 얼마입니까?
2026-10-16 기준 4.34. Closelook 데이터 레이크의 일별 가격 기록 기준.
601390.SHG의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 6.47, 최저 4.13 (2026-10-16 기준).
China Railway Group Limited이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 601390.SHG의 가장 강한 달은 2월(평균 +9.43%), 가장 약한 달은 3월(평균 -9.40%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 431개로 계산.