晓星集团

004800
🏛️ 韩国 →
85,000.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 86,300.00 87,000.00 86,100.00 86,500.00 0.6K
09:05 86,500.00 86,800.00 86,300.00 86,800.00 0.9K
09:10 86,700.00 87,900.00 86,700.00 87,900.00 2.2K
09:15 87,900.00 87,900.00 87,400.00 87,500.00 1.0K
09:20 87,500.00 87,600.00 87,400.00 87,400.00 0.6K
09:25 87,400.00 87,400.00 86,600.00 86,800.00 1.8K
09:30 86,800.00 86,800.00 86,500.00 86,500.00 0.5K
09:35 86,500.00 86,700.00 86,200.00 86,400.00 0.5K
09:40 86,400.00 86,500.00 86,100.00 86,200.00 0.5K
09:45 86,200.00 86,500.00 86,200.00 86,500.00 0.1K
09:50 86,500.00 86,500.00 86,300.00 86,300.00 0.2K
09:55 86,400.00 86,500.00 86,200.00 86,200.00 0.2K
10:00 86,200.00 86,300.00 85,800.00 85,900.00 0.3K
10:05 85,800.00 85,900.00 85,800.00 85,900.00 0.1K
10:10 85,900.00 86,000.00 85,900.00 86,000.00 0.2K
10:15 86,000.00 86,100.00 85,900.00 86,100.00 0.2K
10:20 86,000.00 86,200.00 86,000.00 86,200.00 0.1K
10:25 86,100.00 86,300.00 86,000.00 86,300.00 0.2K
10:30 86,200.00 86,700.00 86,200.00 86,600.00 1.6K
10:35 86,700.00 86,800.00 86,500.00 86,700.00 0.2K
10:40 86,700.00 86,700.00 86,500.00 86,600.00 0.3K
10:45 86,600.00 86,700.00 86,500.00 86,700.00 0.1K
10:50 86,700.00 86,800.00 86,600.00 86,600.00 0.2K
10:55 86,600.00 86,600.00 86,500.00 86,500.00 0.2K
11:00 86,600.00 86,700.00 86,500.00 86,600.00 0.2K
11:05 86,500.00 86,500.00 86,300.00 86,500.00 0.3K
11:10 86,500.00 86,500.00 86,100.00 86,400.00 0.2K
11:15 86,300.00 86,300.00 86,200.00 86,300.00 0.1K
11:20 86,300.00 86,300.00 86,200.00 86,300.00 0.2K
11:25 86,200.00 86,200.00 86,100.00 86,200.00 0.1K
11:30 86,100.00 86,300.00 86,100.00 86,300.00 0.2K
11:35 86,300.00 86,500.00 86,300.00 86,500.00 0.5K
11:40 86,500.00 86,500.00 86,300.00 86,400.00 0.1K
11:45 86,300.00 86,400.00 86,200.00 86,300.00 0.2K
11:50 86,100.00 86,300.00 86,100.00 86,300.00 0.2K
11:55 86,300.00 86,300.00 86,000.00 86,100.00 0.2K
12:00 86,100.00 86,200.00 86,100.00 86,200.00 0.1K
12:05 86,200.00 86,200.00 86,100.00 86,100.00 0.3K
12:10 86,100.00 86,200.00 86,000.00 86,100.00 0.3K
12:15 86,100.00 86,100.00 85,900.00 86,000.00 0.4K
12:20 86,000.00 86,000.00 85,800.00 85,900.00 0.2K
12:25 85,900.00 86,000.00 85,700.00 86,000.00 0.4K
12:30 86,000.00 86,100.00 85,900.00 86,000.00 0.2K
12:35 86,100.00 86,100.00 85,900.00 86,000.00 0.1K
12:40 85,900.00 86,000.00 85,800.00 85,900.00 0.3K
12:45 85,900.00 85,900.00 85,800.00 85,900.00 0.2K
12:50 85,800.00 85,800.00 85,700.00 85,800.00 0.2K
12:55 85,800.00 85,800.00 85,700.00 85,800.00 0.3K
13:00 85,800.00 85,900.00 85,600.00 85,700.00 0.3K
13:05 85,800.00 85,800.00 85,400.00 85,400.00 0.4K
13:10 85,500.00 85,800.00 85,400.00 85,600.00 0.2K
13:15 85,700.00 85,700.00 85,600.00 85,700.00 0.2K
13:20 85,700.00 85,800.00 85,600.00 85,700.00 0.2K
13:25 85,800.00 85,800.00 85,600.00 85,700.00 0.2K
13:30 85,500.00 85,500.00 85,400.00 85,500.00 0.2K
13:35 85,500.00 85,600.00 85,400.00 85,500.00 0.1K
13:40 85,500.00 85,600.00 85,400.00 85,500.00 0.2K
13:45 85,500.00 85,600.00 85,500.00 85,500.00 0.2K
13:50 85,600.00 85,600.00 85,300.00 85,300.00 0.3K
13:55 85,400.00 85,400.00 85,100.00 85,100.00 0.5K
14:00 85,000.00 85,300.00 84,700.00 85,300.00 0.6K
14:05 85,300.00 85,300.00 85,000.00 85,100.00 0.3K
14:10 85,000.00 85,200.00 84,800.00 84,900.00 0.4K
14:15 84,900.00 85,200.00 84,400.00 84,400.00 1.5K
14:20 84,400.00 85,100.00 84,400.00 84,700.00 0.4K
14:25 84,700.00 85,000.00 84,600.00 84,600.00 0.3K
14:30 84,600.00 85,000.00 84,600.00 84,800.00 0.4K
14:35 84,800.00 85,000.00 84,500.00 84,800.00 0.6K
14:40 85,000.00 85,300.00 84,800.00 85,000.00 1.4K
14:45 85,100.00 85,100.00 84,900.00 85,100.00 0.5K
14:50 85,000.00 85,200.00 85,000.00 85,100.00 0.3K
14:55 85,200.00 85,300.00 84,900.00 85,300.00 0.4K
15:00 85,300.00 85,300.00 85,100.00 85,200.00 0.4K
15:05 85,200.00 85,200.00 85,000.00 85,000.00 0.4K
15:10 85,000.00 85,100.00 84,700.00 84,700.00 0.3K
15:15 84,700.00 85,400.00 84,700.00 85,200.00 0.3K
15:25 85,600.00 85,600.00 85,600.00 85,600.00 0.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 85,100.00 85,700.00 84,200.00 85,000.00 0.0M
2025-09-26 86,100.00 87,900.00 84,000.00 85,600.00 0.0M
2025-09-25 86,500.00 86,500.00 84,000.00 86,300.00 0.0M
2025-09-24 90,100.00 90,100.00 86,100.00 87,000.00 0.0M
2025-09-23 90,000.00 91,500.00 89,200.00 89,900.00 0.0M
2025-09-22 89,800.00 90,000.00 88,500.00 89,600.00 0.0M
2025-09-19 90,600.00 91,200.00 88,200.00 89,500.00 0.0M
2025-09-18 91,700.00 91,800.00 89,300.00 90,700.00 0.0M
2025-09-17 93,500.00 93,500.00 90,000.00 91,500.00 0.0M
2025-09-16 94,500.00 94,900.00 92,500.00 92,700.00 0.0M
2025-09-15 89,400.00 94,300.00 89,100.00 94,000.00 0.1M
2025-09-12 89,500.00 89,600.00 88,000.00 89,200.00 0.0M
2025-09-11 90,500.00 90,600.00 87,600.00 88,600.00 0.0M
2025-09-10 87,600.00 90,500.00 87,600.00 89,500.00 0.1M
2025-09-09 85,000.00 87,600.00 84,500.00 87,600.00 0.0M
2025-09-08 84,600.00 84,600.00 82,600.00 84,500.00 0.0M
2025-09-05 83,500.00 85,500.00 82,600.00 84,500.00 0.0M
2025-09-04 84,800.00 84,800.00 82,900.00 83,200.00 0.0M
2025-09-03 85,000.00 85,100.00 83,100.00 85,000.00 0.0M
2025-09-02 87,500.00 87,800.00 83,900.00 85,200.00 0.1M
2025-09-01 85,700.00 89,300.00 85,700.00 87,000.00 0.0M
2025-08-29 84,400.00 87,400.00 84,300.00 86,800.00 0.0M
2025-08-28 82,000.00 85,800.00 81,200.00 85,000.00 0.1M
2025-08-27 83,000.00 83,000.00 81,000.00 82,000.00 0.0M
2025-08-26 83,000.00 83,300.00 81,600.00 83,000.00 0.0M
2025-08-25 84,600.00 85,500.00 82,500.00 83,700.00 0.0M
2025-08-22 81,600.00 84,200.00 81,600.00 84,000.00 0.1M
2025-08-21 84,300.00 84,400.00 81,100.00 81,700.00 0.0M
2025-08-20 83,000.00 84,500.00 80,900.00 84,000.00 0.1M
2025-08-19 87,200.00 88,200.00 85,000.00 85,600.00 0.0M
2025-08-18 88,300.00 89,600.00 86,800.00 88,000.00 0.1M
2025-08-14 88,600.00 90,000.00 88,300.00 88,600.00 0.0M
2025-08-13 87,900.00 89,500.00 87,900.00 89,000.00 0.1M
2025-08-12 86,200.00 88,000.00 86,200.00 87,500.00 0.0M
2025-08-11 88,300.00 88,500.00 86,200.00 86,800.00 0.0M
2025-08-08 87,700.00 88,800.00 86,100.00 88,000.00 0.0M
2025-08-07 86,300.00 87,800.00 85,700.00 87,500.00 0.0M
2025-08-06 84,500.00 86,800.00 84,400.00 86,300.00 0.0M
2025-08-05 84,200.00 84,600.00 83,000.00 84,500.00 0.0M
2025-08-04 82,500.00 85,100.00 79,100.00 83,800.00 0.1M
2025-08-01 86,500.00 86,800.00 83,000.00 83,500.00 0.1M
2025-07-31 88,000.00 89,000.00 86,100.00 87,000.00 0.1M
2025-07-30 83,200.00 88,200.00 82,800.00 87,300.00 0.1M
2025-07-29 79,100.00 86,000.00 79,100.00 84,000.00 0.2M
2025-07-28 81,800.00 84,500.00 79,100.00 79,300.00 0.2M
2025-07-25 77,700.00 77,800.00 75,500.00 76,800.00 0.0M
2025-07-24 78,400.00 79,500.00 77,400.00 78,300.00 0.1M
2025-07-23 77,100.00 78,100.00 75,700.00 78,100.00 0.0M
2025-07-22 78,100.00 79,000.00 76,500.00 77,400.00 0.1M
2025-07-21 76,700.00 78,300.00 76,700.00 77,400.00 0.1M
2025-07-18 79,500.00 79,500.00 76,500.00 77,900.00 0.1M
2025-07-17 82,200.00 82,500.00 78,800.00 79,500.00 0.1M
2025-07-16 80,400.00 82,900.00 79,600.00 81,300.00 0.1M
2025-07-15 77,800.00 81,200.00 77,800.00 80,300.00 0.1M
2025-07-14 76,200.00 77,500.00 75,100.00 77,400.00 0.1M
2025-07-11 77,000.00 77,400.00 75,100.00 76,000.00 0.1M
2025-07-10 75,300.00 77,100.00 74,200.00 76,500.00 0.1M
2025-07-09 73,400.00 75,500.00 73,400.00 75,300.00 0.1M
2025-07-08 70,700.00 73,800.00 69,600.00 73,100.00 0.1M
2025-07-07 67,300.00 70,700.00 66,700.00 70,600.00 0.1M
2025-07-04 74,100.00 75,700.00 68,900.00 69,200.00 0.1M
2025-07-03 76,900.00 77,000.00 74,000.00 75,800.00 0.1M
2025-07-02 79,000.00 79,200.00 74,800.00 76,900.00 0.2M
2025-07-01 78,600.00 80,400.00 77,000.00 78,000.00 0.3M
2025-06-30 75,000.00 76,400.00 74,100.00 76,300.00 0.1M
2025-06-27 72,300.00 76,900.00 72,200.00 74,100.00 0.2M
2025-06-26 72,700.00 72,900.00 71,000.00 72,100.00 0.1M
2025-06-25 72,200.00 73,000.00 70,400.00 72,500.00 0.1M
2025-06-24 69,700.00 71,900.00 68,100.00 71,900.00 0.1M
2025-06-23 66,400.00 68,600.00 66,200.00 68,200.00 0.1M
2025-06-20 66,100.00 68,500.00 66,000.00 67,100.00 0.1M
2025-06-19 65,800.00 66,700.00 64,200.00 66,200.00 0.0M
2025-06-18 66,300.00 66,800.00 64,600.00 66,600.00 0.1M
2025-06-17 70,000.00 70,400.00 64,300.00 65,700.00 0.2M
2025-06-16 63,900.00 68,500.00 63,700.00 67,900.00 0.1M
2025-06-13 66,500.00 66,600.00 63,900.00 64,600.00 0.0M
2025-06-12 67,200.00 67,200.00 65,900.00 66,100.00 0.0M
2025-06-11 66,000.00 67,100.00 65,400.00 66,600.00 0.0M
2025-06-10 67,500.00 67,800.00 65,000.00 66,000.00 0.1M
2025-06-09 68,000.00 68,700.00 66,200.00 66,500.00 0.1M
2025-06-05 68,200.00 68,400.00 66,000.00 67,200.00 0.1M
2025-06-04 66,400.00 68,200.00 65,100.00 67,100.00 0.1M
2025-06-02 63,700.00 66,600.00 63,400.00 64,600.00 0.1M
2025-05-30 66,000.00 66,400.00 61,900.00 62,400.00 0.2M
2025-05-29 61,700.00 67,800.00 60,200.00 66,800.00 0.3M
2025-05-28 59,000.00 62,400.00 58,700.00 60,000.00 0.1M
2025-05-27 57,000.00 58,300.00 56,600.00 58,300.00 0.0M
2025-05-26 55,700.00 56,800.00 55,200.00 56,600.00 0.0M
2025-05-23 55,000.00 55,400.00 54,700.00 55,300.00 0.0M
2025-05-22 55,500.00 55,500.00 54,600.00 54,900.00 0.0M
2025-05-21 54,600.00 55,600.00 53,700.00 55,500.00 0.0M
2025-05-20 53,700.00 54,600.00 53,300.00 54,600.00 0.0M
2025-05-19 54,200.00 54,200.00 52,700.00 53,400.00 0.0M
2025-05-16 54,400.00 54,600.00 53,400.00 53,700.00 0.0M
2025-05-15 54,800.00 54,800.00 53,700.00 54,500.00 0.0M
2025-05-14 54,300.00 54,800.00 53,800.00 54,700.00 0.0M
2025-05-13 53,200.00 54,200.00 53,000.00 54,200.00 0.0M
2025-05-12 52,400.00 53,200.00 52,400.00 52,800.00 0.0M
2025-05-09 52,300.00 53,000.00 51,900.00 53,000.00 0.0M
2025-05-08 53,700.00 53,800.00 51,900.00 52,000.00 0.0M
2025-05-07 52,500.00 53,800.00 52,000.00 53,800.00 0.0M
2025-05-02 53,100.00 53,100.00 51,700.00 52,600.00 0.0M
2025-04-30 53,400.00 53,700.00 52,500.00 53,100.00 0.0M
2025-04-29 52,400.00 53,600.00 52,300.00 53,300.00 0.0M
2025-04-28 53,300.00 54,100.00 52,600.00 53,400.00 0.0M
2025-04-25 51,100.00 52,000.00 50,700.00 51,700.00 0.0M
2025-04-24 50,300.00 51,300.00 49,650.00 50,800.00 0.0M
2025-04-23 50,000.00 50,300.00 49,400.00 50,000.00 0.0M
2025-04-22 49,700.00 50,100.00 49,350.00 50,000.00 0.0M
2025-04-21 50,000.00 50,000.00 49,500.00 50,000.00 0.0M
2025-04-18 50,100.00 50,100.00 49,350.00 50,000.00 0.0M
2025-04-17 49,200.00 49,850.00 48,750.00 49,800.00 0.0M
2025-04-16 49,900.00 50,100.00 49,200.00 49,200.00 0.0M
2025-04-15 49,500.00 49,950.00 49,150.00 49,900.00 0.0M
2025-04-14 48,950.00 49,250.00 48,700.00 49,150.00 0.0M
2025-04-11 47,150.00 49,500.00 46,800.00 49,500.00 0.0M
2025-04-10 46,600.00 47,850.00 46,400.00 47,550.00 0.0M
2025-04-09 46,250.00 46,350.00 45,100.00 45,550.00 0.0M
2025-04-08 47,000.00 47,250.00 46,150.00 46,250.00 0.0M
2025-04-07 47,400.00 49,000.00 46,050.00 46,200.00 0.0M
2025-04-04 47,900.00 49,450.00 47,800.00 49,250.00 0.0M
2025-04-03 48,900.00 48,900.00 47,650.00 48,800.00 0.0M
2025-04-02 49,150.00 49,450.00 48,650.00 49,050.00 0.0M
2025-04-01 47,900.00 48,900.00 47,900.00 48,900.00 0.0M
2025-03-31 47,500.00 47,950.00 47,100.00 47,950.00 0.0M
2025-03-28 48,100.00 48,500.00 47,350.00 48,050.00 0.0M
2025-03-27 48,300.00 48,450.00 47,650.00 48,100.00 0.0M
2025-03-26 47,800.00 48,400.00 47,550.00 48,200.00 0.0M
2025-03-25 47,500.00 47,900.00 47,300.00 47,550.00 0.0M
2025-03-24 47,400.00 47,900.00 47,200.00 47,200.00 0.0M
2025-03-21 48,750.00 48,750.00 47,250.00 47,900.00 0.0M
2025-03-20 48,750.00 49,100.00 48,400.00 48,650.00 0.0M
2025-03-19 48,400.00 48,950.00 48,350.00 48,750.00 0.0M
2025-03-18 48,150.00 48,600.00 47,950.00 48,400.00 0.0M
2025-03-17 47,950.00 48,700.00 47,700.00 48,250.00 0.0M
2025-03-14 47,100.00 48,100.00 47,100.00 47,800.00 0.0M
2025-03-13 48,000.00 48,300.00 47,050.00 47,050.00 0.0M
2025-03-12 47,600.00 48,000.00 47,350.00 47,950.00 0.0M
2025-03-11 47,500.00 47,750.00 46,500.00 47,600.00 0.0M
2025-03-10 47,100.00 48,750.00 46,550.00 47,700.00 0.0M
2025-03-07 47,350.00 47,500.00 46,650.00 47,000.00 0.0M
2025-03-06 47,200.00 47,500.00 46,750.00 47,500.00 0.0M
2025-03-05 46,300.00 47,300.00 46,000.00 47,200.00 0.0M
2025-03-04 47,000.00 47,150.00 45,900.00 45,900.00 0.0M
2025-02-28 47,500.00 47,650.00 46,450.00 47,100.00 0.0M
2025-02-27 48,400.00 48,450.00 47,200.00 47,700.00 0.0M
2025-02-26 48,150.00 48,500.00 47,800.00 48,350.00 0.0M
2025-02-25 48,500.00 48,850.00 47,950.00 48,150.00 0.0M
2025-02-24 48,700.00 48,800.00 47,800.00 48,800.00 0.0M
2025-02-21 48,400.00 48,750.00 48,150.00 48,650.00 0.0M
2025-02-20 47,800.00 49,150.00 47,800.00 48,600.00 0.0M
2025-02-19 47,800.00 47,950.00 47,400.00 47,700.00 0.0M
2025-02-18 47,500.00 47,800.00 47,050.00 47,750.00 0.0M
2025-02-17 46,650.00 47,500.00 46,650.00 47,300.00 0.0M
2025-02-14 47,000.00 47,200.00 46,350.00 46,650.00 0.0M
2025-02-13 46,350.00 46,700.00 46,000.00 46,700.00 0.0M
2025-02-12 46,000.00 46,400.00 45,700.00 46,200.00 0.0M
2025-02-11 46,200.00 46,250.00 45,650.00 46,000.00 0.0M
2025-02-10 46,300.00 46,650.00 45,700.00 46,200.00 0.0M
2025-02-07 47,200.00 47,200.00 46,250.00 46,550.00 0.0M
2025-02-06 46,300.00 47,300.00 46,150.00 47,200.00 0.0M
2025-02-05 46,800.00 46,800.00 45,100.00 46,250.00 0.0M
2025-02-04 45,100.00 46,600.00 44,600.00 46,550.00 0.0M
2025-02-03 45,500.00 46,000.00 44,450.00 44,750.00 0.0M
2025-01-31 46,550.00 46,550.00 45,700.00 45,700.00 0.0M
2025-01-24 45,900.00 46,250.00 45,700.00 46,000.00 0.0M
2025-01-23 46,400.00 46,550.00 45,450.00 45,900.00 0.0M
2025-01-22 46,000.00 46,600.00 45,750.00 46,500.00 0.0M
2025-01-21 45,850.00 46,100.00 45,500.00 46,000.00 0.0M
2025-01-20 45,800.00 46,550.00 45,650.00 45,700.00 0.0M
2025-01-17 46,400.00 46,400.00 45,600.00 45,800.00 0.0M
2025-01-16 45,500.00 46,400.00 45,500.00 46,400.00 0.0M
2025-01-15 45,300.00 45,800.00 45,300.00 45,400.00 0.0M
2025-01-14 45,350.00 45,650.00 45,200.00 45,300.00 0.0M
2025-01-13 45,550.00 45,750.00 45,000.00 45,550.00 0.0M
2025-01-10 47,000.00 47,000.00 45,550.00 45,600.00 0.0M
2025-01-09 46,250.00 46,850.00 46,200.00 46,500.00 0.0M
2025-01-08 46,650.00 46,750.00 46,100.00 46,300.00 0.0M
2025-01-07 45,800.00 46,950.00 45,650.00 46,350.00 0.0M
2025-01-06 45,550.00 46,000.00 45,050.00 45,550.00 0.0M
2025-01-03 46,350.00 46,500.00 45,450.00 45,550.00 0.0M
2025-01-02 46,800.00 46,800.00 45,350.00 45,950.00 0.0M