Actions Technology Co Ltd (688049)

688049
🏛️ 중국 →
59.91
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 27.19 27.22 26.92 27.05 0.3M
2022-12-29 27.25 27.38 26.88 26.89 0.5M
2022-12-28 27.80 27.80 27.19 27.25 0.4M
2022-12-27 27.48 27.84 27.00 27.80 0.8M
2022-12-26 27.48 27.77 27.00 27.44 0.7M
2022-12-23 26.95 27.30 26.78 26.97 0.5M
2022-12-22 27.80 28.27 27.11 27.22 0.8M
2022-12-21 28.55 28.84 27.81 27.88 1.0M
2022-12-20 28.63 29.18 28.23 28.47 1.1M
2022-12-19 29.90 30.22 28.75 28.84 1.2M
2022-12-16 31.05 31.40 30.06 30.13 2.2M
2022-12-15 29.63 33.10 29.39 31.50 4.8M
2022-12-14 29.41 29.95 29.17 29.30 1.6M
2022-12-13 29.19 29.38 28.62 28.73 0.8M
2022-12-12 28.69 29.40 28.52 29.19 1.2M
2022-12-09 28.44 28.83 28.40 28.72 1.0M
2022-12-08 29.11 29.27 28.42 28.44 1.2M
2022-12-07 29.22 29.70 29.00 29.11 1.5M
2022-12-06 29.13 29.72 28.98 29.44 2.3M
2022-12-05 29.16 29.17 28.76 29.01 1.1M
2022-12-02 28.97 29.30 28.69 28.94 1.2M
2022-12-01 29.00 29.56 28.53 28.87 1.2M
2022-11-30 29.98 29.98 28.53 28.88 1.2M
2022-11-29 29.88 30.21 29.76 30.00 0.9M
2022-11-28 29.83 30.19 29.72 29.80 0.3M
2022-11-25 30.61 31.19 30.17 30.21 0.3M
2022-11-24 31.19 31.34 30.75 30.81 0.3M
2022-11-23 31.77 32.15 30.50 30.98 0.6M
2022-11-22 31.98 33.49 31.80 31.85 0.7M
2022-11-21 32.36 32.69 31.97 32.17 0.5M
2022-11-18 33.80 34.18 32.40 32.41 1.0M
2022-11-17 32.60 33.91 31.93 33.89 1.2M
2022-11-16 33.50 33.56 32.36 32.63 0.6M
2022-11-15 31.66 33.15 31.59 32.99 1.0M
2022-11-14 31.51 32.04 31.17 31.60 0.4M
2022-11-11 31.99 32.53 31.51 31.51 0.6M
2022-11-10 31.91 32.20 31.28 31.34 0.5M
2022-11-09 32.12 32.40 31.82 31.91 0.5M
2022-11-08 32.19 32.53 31.88 32.12 0.4M
2022-11-07 32.60 32.98 32.07 32.44 0.6M
2022-11-04 32.90 33.05 32.27 32.76 0.7M
2022-11-03 31.80 33.26 31.78 32.97 0.9M
2022-11-02 31.50 32.50 31.01 32.16 0.7M
2022-11-01 31.27 31.59 30.63 31.50 0.4M
2022-10-31 30.19 31.56 29.70 31.05 0.5M
2022-10-28 31.02 31.79 30.00 30.13 0.5M
2022-10-27 31.30 31.84 30.91 31.27 0.5M
2022-10-26 30.08 31.45 29.33 31.26 0.6M
2022-10-25 30.40 30.86 29.80 30.08 0.4M
2022-10-24 31.10 31.99 30.45 30.58 0.7M
2022-10-21 31.05 31.45 30.45 31.26 0.5M
2022-10-20 29.84 31.85 29.41 31.26 0.9M
2022-10-19 30.51 30.55 29.70 29.85 0.4M
2022-10-18 30.52 30.52 29.75 30.30 0.4M
2022-10-17 29.15 30.40 29.15 30.37 0.5M
2022-10-14 28.67 29.59 28.42 29.34 0.6M
2022-10-13 27.60 28.88 27.60 28.40 0.5M
2022-10-12 26.60 27.89 26.56 27.86 0.4M
2022-10-11 26.80 27.30 26.49 26.85 0.2M
2022-10-10 27.82 27.92 26.80 26.80 0.2M
2022-09-30 28.30 28.79 27.81 27.82 0.2M
2022-09-29 29.34 29.36 28.16 28.29 0.4M
2022-09-28 30.27 30.31 28.82 28.86 0.4M
2022-09-27 29.69 30.30 29.38 30.06 0.3M
2022-09-26 30.08 30.43 29.31 29.33 0.3M
2022-09-23 31.03 31.37 30.03 30.15 0.3M
2022-09-22 30.61 31.65 30.61 31.03 0.2M
2022-09-21 30.64 31.47 29.85 31.12 0.4M
2022-09-20 30.66 30.99 30.29 30.64 0.2M
2022-09-19 30.88 31.30 30.07 30.22 0.3M
2022-09-16 31.40 32.16 30.65 30.96 0.4M
2022-09-15 33.28 33.45 31.55 31.75 0.7M
2022-09-14 32.80 33.45 32.46 33.30 0.5M
2022-09-13 33.35 34.02 33.28 33.30 0.2M
2022-09-09 33.50 33.50 32.97 33.30 0.4M
2022-09-08 34.45 34.76 33.50 33.62 0.6M
2022-09-07 33.66 34.77 33.66 34.45 0.7M
2022-09-06 33.41 33.78 33.19 33.65 0.4M
2022-09-05 34.00 34.15 33.21 33.41 0.6M
2022-09-02 33.35 34.33 33.10 34.17 0.7M
2022-09-01 33.19 33.75 32.97 33.20 0.4M
2022-08-31 34.42 34.66 33.01 33.11 0.9M
2022-08-30 34.38 35.24 34.14 34.68 0.5M
2022-08-29 34.00 34.96 33.81 34.38 0.6M
2022-08-26 35.37 35.98 34.31 34.42 0.7M
2022-08-25 36.15 36.34 34.40 35.28 0.9M
2022-08-24 38.09 38.27 35.80 35.88 1.4M
2022-08-23 38.18 38.83 37.78 38.09 0.7M
2022-08-22 38.70 39.21 37.00 38.36 1.0M
2022-08-19 41.79 42.26 39.12 39.16 1.9M
2022-08-18 39.38 41.85 39.13 41.55 2.4M
2022-08-17 39.70 39.79 38.83 39.56 1.0M
2022-08-16 39.68 40.36 39.15 39.53 1.1M
2022-08-15 40.38 40.75 39.56 39.70 1.1M
2022-08-12 41.48 41.88 40.27 40.37 1.5M
2022-08-11 40.84 41.66 40.61 41.10 1.8M
2022-08-10 41.50 42.28 40.68 40.70 2.1M
2022-08-09 41.00 41.94 40.28 41.94 2.3M
2022-08-08 42.80 42.80 40.27 41.28 3.3M
2022-08-05 40.88 43.14 39.80 42.99 4.8M
2022-08-04 39.05 41.48 39.05 40.29 4.5M
2022-08-03 36.49 39.21 36.00 38.10 2.8M
2022-08-02 37.01 37.39 35.26 35.48 0.9M
2022-08-01 36.82 37.82 36.15 37.27 0.6M
2022-07-29 38.19 38.19 36.92 36.97 0.8M
2022-07-28 37.36 38.26 37.20 37.78 1.1M
2022-07-27 36.10 37.41 35.93 37.16 0.9M
2022-07-26 36.00 36.32 35.15 36.10 0.4M
2022-07-25 35.81 36.56 35.53 36.05 0.4M
2022-07-22 37.47 37.47 35.61 36.17 0.9M
2022-07-21 36.70 37.73 36.45 37.10 1.1M
2022-07-20 36.60 37.03 36.54 36.58 0.8M
2022-07-19 35.35 37.53 35.13 36.86 1.4M
2022-07-18 35.08 35.58 34.58 35.45 0.6M
2022-07-15 35.00 35.99 34.58 35.02 1.1M
2022-07-14 34.08 34.82 33.62 34.58 0.5M
2022-07-13 34.17 34.29 33.00 33.85 0.5M
2022-07-12 35.28 35.63 33.85 33.85 0.9M
2022-07-11 36.65 36.65 35.36 35.64 0.9M
2022-07-08 36.57 37.67 36.05 36.64 1.0M
2022-07-07 37.00 37.00 35.69 36.03 0.8M
2022-07-06 35.69 38.00 35.20 36.42 1.7M
2022-07-05 35.87 36.45 34.90 35.22 0.9M
2022-07-04 36.40 36.40 34.86 35.87 1.1M
2022-07-01 37.95 38.80 36.16 36.41 1.5M
2022-06-30 37.29 38.83 36.75 38.06 1.8M
2022-06-29 39.09 40.37 37.27 37.38 2.4M
2022-06-28 37.30 39.61 36.61 39.50 2.0M
2022-06-27 37.93 38.17 37.02 37.35 1.0M
2022-06-24 37.15 38.38 36.90 37.65 1.7M
2022-06-23 35.55 37.23 35.55 37.23 1.3M
2022-06-22 36.69 36.98 35.38 35.82 1.2M
2022-06-21 36.51 37.49 35.88 36.95 1.1M
2022-06-20 37.00 37.90 36.57 36.63 1.2M
2022-06-17 36.70 37.53 36.20 37.14 1.6M
2022-06-16 35.36 37.58 35.35 37.21 2.5M
2022-06-15 34.98 36.16 34.98 35.36 1.3M
2022-06-14 36.36 36.36 33.71 34.94 2.2M
2022-06-13 35.90 37.24 35.85 36.62 1.2M
2022-06-10 35.93 36.59 35.51 36.30 1.4M
2022-06-09 36.98 36.98 35.50 35.73 1.5M
2022-06-08 37.65 37.85 35.80 36.98 2.0M
2022-06-07 38.49 38.79 36.75 37.30 2.9M
2022-06-06 36.28 39.51 36.27 39.22 4.1M
2022-06-02 33.76 36.50 33.34 36.15 3.4M
2022-06-01 31.99 35.25 31.90 34.20 3.4M
2022-05-31 29.63 32.14 29.10 31.90 2.0M
2022-05-30 29.52 29.90 29.00 29.83 1.2M
2022-05-27 30.00 30.59 29.40 29.52 0.7M
2022-05-26 30.64 30.65 29.50 30.00 0.5M
2022-05-25 31.08 31.08 30.06 30.49 0.6M
2022-05-24 32.50 32.77 30.50 30.50 1.1M
2022-05-23 32.96 33.15 32.51 32.79 0.7M
2022-05-20 33.35 33.49 32.60 32.78 1.1M
2022-05-19 32.59 33.59 32.23 33.23 1.0M
2022-05-18 33.20 33.37 32.52 32.72 0.6M
2022-05-17 33.14 33.48 32.41 32.99 0.7M
2022-05-16 34.30 35.30 32.57 32.78 1.6M
2022-05-13 32.50 33.55 31.72 33.37 1.2M
2022-05-12 30.70 32.20 30.57 32.10 1.0M
2022-05-11 30.50 32.38 30.50 31.10 1.4M
2022-05-10 29.51 30.65 29.05 30.41 0.7M
2022-05-09 29.45 30.29 29.45 29.85 0.4M
2022-05-06 29.07 30.08 29.07 29.72 0.5M
2022-05-05 30.00 30.44 29.73 30.09 0.7M
2022-04-29 28.98 30.36 28.97 30.00 1.1M
2022-04-28 29.01 29.75 28.37 28.66 0.9M
2022-04-27 26.82 29.37 26.82 29.11 0.9M
2022-04-26 30.60 30.69 27.79 27.95 1.1M
2022-04-25 34.01 34.01 29.90 30.03 1.6M
2022-04-22 34.91 34.91 33.79 34.01 0.5M
2022-04-21 36.30 36.78 34.50 34.68 0.8M
2022-04-20 36.65 36.78 35.83 36.33 0.5M
2022-04-19 36.48 36.70 35.79 36.12 0.5M
2022-04-18 35.37 37.00 35.37 36.56 0.8M
2022-04-15 35.07 36.78 34.76 35.82 0.8M
2022-04-14 34.77 35.70 34.72 35.35 0.6M
2022-04-13 35.62 36.28 34.68 34.70 0.4M
2022-04-12 35.44 35.80 34.58 35.75 0.7M
2022-04-11 35.80 36.50 35.21 35.30 0.8M
2022-04-08 36.57 37.02 35.63 36.05 0.7M
2022-04-07 37.97 38.01 36.66 36.70 0.6M
2022-04-06 37.81 38.31 37.71 38.06 0.4M
2022-04-01 38.15 38.70 37.51 38.00 0.5M
2022-03-31 38.88 39.01 38.30 38.33 0.5M
2022-03-30 38.47 39.25 38.10 39.00 0.5M
2022-03-29 39.85 40.21 37.95 38.00 0.9M
2022-03-28 40.11 40.13 39.31 39.76 0.4M
2022-03-25 40.82 41.65 40.02 40.11 0.6M
2022-03-24 41.63 41.90 40.05 40.40 0.6M
2022-03-23 41.38 42.12 41.00 41.62 0.4M
2022-03-22 41.98 42.33 41.20 41.46 0.4M
2022-03-21 41.41 42.30 41.23 41.98 0.4M
2022-03-18 41.99 42.00 41.22 41.53 0.4M
2022-03-17 40.80 42.98 40.80 41.61 1.2M
2022-03-16 39.68 40.80 38.97 40.60 1.1M
2022-03-15 43.20 43.25 39.02 39.02 0.9M
2022-03-14 44.51 44.51 43.00 43.00 0.5M
2022-03-11 43.74 44.70 43.35 44.51 0.6M
2022-03-10 45.58 46.25 44.45 44.53 0.8M
2022-03-09 44.99 45.86 43.00 44.49 0.9M
2022-03-08 46.84 46.85 45.00 45.15 1.2M
2022-03-07 48.17 48.17 46.22 46.51 0.7M
2022-03-04 48.66 49.90 48.33 48.33 0.6M
2022-03-03 50.05 50.38 48.60 48.94 0.6M
2022-03-02 50.69 50.69 49.18 49.93 0.6M
2022-03-01 50.78 50.80 49.97 50.60 0.5M
2022-02-28 50.30 50.97 49.85 50.50 0.5M
2022-02-25 51.30 51.56 50.17 50.40 1.1M
2022-02-24 50.30 51.76 49.43 50.52 2.0M
2022-02-23 47.20 51.32 47.10 50.16 1.8M
2022-02-22 48.65 48.65 46.51 47.20 0.9M
2022-02-21 48.14 49.24 48.05 48.77 0.5M
2022-02-18 48.10 48.46 47.60 48.15 0.6M
2022-02-17 49.38 49.76 48.70 48.91 0.6M
2022-02-16 48.79 49.45 48.79 48.88 0.6M
2022-02-15 47.69 49.11 47.69 48.72 0.5M
2022-02-14 48.02 48.37 47.37 47.69 0.5M
2022-02-11 48.89 49.40 47.75 48.35 0.6M
2022-02-10 50.78 50.78 48.83 49.00 0.7M
2022-02-09 49.99 50.64 49.65 50.50 0.4M
2022-02-08 49.87 50.30 49.05 50.00 0.5M
2022-02-07 49.70 51.10 49.33 49.88 0.6M
2022-01-28 48.34 49.20 48.18 48.89 0.5M
2022-01-27 51.33 51.50 48.11 48.20 1.2M
2022-01-26 52.95 53.88 50.71 51.35 1.0M
2022-01-25 56.86 57.34 52.83 52.83 1.3M
2022-01-24 57.16 57.50 56.61 57.29 0.5M
2022-01-21 58.10 58.10 56.80 57.16 0.8M
2022-01-20 58.10 59.78 58.06 58.23 1.3M
2022-01-19 58.79 58.79 57.38 57.57 1.0M
2022-01-18 59.46 60.40 58.80 58.87 1.4M
2022-01-17 58.19 59.78 58.01 59.45 1.2M
2022-01-14 58.12 59.40 57.80 58.40 1.2M
2022-01-13 58.07 59.77 57.75 58.59 1.5M
2022-01-12 57.86 58.65 57.18 58.14 1.0M
2022-01-11 58.55 58.76 57.35 57.50 0.8M
2022-01-10 57.50 58.77 56.60 58.28 1.1M
2022-01-07 59.76 59.76 57.80 57.94 1.2M
2022-01-06 58.83 59.88 58.38 59.40 1.1M
2022-01-05 61.55 61.67 59.24 59.28 1.5M
2022-01-04 61.01 61.63 60.48 61.54 1.4M