Allwin Telecommunication Co Ltd (002231)

002231
🏛️ 중국 →
3.25
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
2023-12-29 6.42 6.53 6.39 6.53 5.0M
2023-12-28 6.31 6.44 6.26 6.42 5.7M
2023-12-27 6.28 6.35 6.22 6.30 3.9M
2023-12-26 6.37 6.37 6.22 6.24 5.6M
2023-12-25 6.40 6.46 6.30 6.35 5.5M
2023-12-22 6.54 6.58 6.38 6.40 6.2M
2023-12-21 6.49 6.56 6.36 6.53 5.9M
2023-12-20 6.59 6.64 6.46 6.49 5.2M
2023-12-19 6.58 6.61 6.51 6.59 5.2M
2023-12-18 6.62 6.63 6.53 6.54 5.4M
2023-12-15 6.68 6.69 6.56 6.64 6.4M
2023-12-14 6.71 6.79 6.64 6.66 7.0M
2023-12-13 6.73 6.76 6.66 6.67 5.5M
2023-12-12 6.65 6.74 6.62 6.73 6.2M
2023-12-11 6.68 6.73 6.55 6.67 9.3M
2023-12-08 6.84 6.90 6.66 6.67 7.9M
2023-12-07 6.81 6.93 6.78 6.85 6.4M
2023-12-06 6.81 6.89 6.77 6.82 7.4M
2023-12-05 6.99 7.01 6.82 6.83 8.7M
2023-12-04 6.99 7.10 6.98 7.01 8.8M
2023-12-01 6.85 7.00 6.79 6.99 6.8M
2023-11-30 6.90 6.98 6.80 6.85 8.0M
2023-11-29 6.96 7.04 6.89 6.91 6.2M
2023-11-28 6.95 7.06 6.87 6.98 8.9M
2023-11-27 6.88 7.02 6.86 6.92 9.3M
2023-11-24 7.07 7.08 6.85 6.90 11.5M
2023-11-23 6.99 7.09 6.93 7.05 9.4M
2023-11-22 7.10 7.14 6.98 6.99 10.4M
2023-11-21 7.20 7.25 7.09 7.10 14.3M
2023-11-20 7.16 7.40 7.16 7.21 13.6M
2023-11-17 7.00 7.18 6.99 7.16 14.2M
2023-11-16 7.13 7.13 7.00 7.02 12.1M
2023-11-15 7.20 7.20 7.01 7.13 24.3M
2023-11-14 6.99 7.26 6.94 7.11 28.4M
2023-11-13 6.65 7.03 6.65 7.02 28.6M
2023-11-10 6.72 6.81 6.66 6.67 10.4M
2023-11-09 6.87 6.92 6.70 6.75 13.8M
2023-11-08 6.75 6.92 6.70 6.87 18.3M
2023-11-07 6.77 6.79 6.67 6.75 15.0M
2023-11-06 6.67 6.76 6.64 6.75 25.0M
2023-11-03 6.55 7.01 6.44 6.72 38.7M
2023-11-02 6.62 6.97 6.48 6.50 25.9M
2023-11-01 6.38 6.65 6.31 6.57 29.9M
2023-10-31 6.52 6.78 6.38 6.41 49.7M
2023-10-30 7.05 7.13 7.01 7.09 16.6M
2023-10-27 7.18 7.26 6.98 7.06 22.3M
2023-10-26 6.98 7.33 6.92 7.18 31.5M
2023-10-25 6.60 7.15 6.58 6.96 21.5M
2023-10-24 6.43 6.66 6.38 6.61 8.8M
2023-10-23 6.58 6.64 6.37 6.41 8.2M
2023-10-20 6.73 6.82 6.57 6.58 8.2M
2023-10-19 6.81 6.91 6.74 6.75 7.3M
2023-10-18 6.94 6.94 6.78 6.80 9.6M
2023-10-17 7.00 7.03 6.91 6.96 7.2M
2023-10-16 7.02 7.06 6.93 7.00 10.4M
2023-10-13 6.96 7.07 6.89 7.02 8.8M
2023-10-12 6.95 7.00 6.86 6.99 9.2M
2023-10-11 7.06 7.06 6.93 6.95 8.9M
2023-10-10 7.02 7.12 6.99 7.02 14.1M
2023-10-09 6.96 7.05 6.93 6.99 15.5M
2023-09-28 6.73 6.93 6.71 6.92 15.2M
2023-09-27 6.64 6.75 6.60 6.70 9.5M
2023-09-26 6.79 6.79 6.65 6.65 8.1M
2023-09-25 6.80 6.85 6.73 6.79 7.9M
2023-09-22 6.64 6.81 6.57 6.80 8.8M
2023-09-21 6.58 6.72 6.50 6.64 7.7M
2023-09-20 6.60 6.71 6.57 6.58 6.7M
2023-09-19 6.71 6.73 6.56 6.59 8.4M
2023-09-18 6.70 6.83 6.62 6.71 9.3M
2023-09-15 6.83 6.83 6.64 6.66 12.0M
2023-09-14 6.72 6.98 6.72 6.84 17.4M
2023-09-13 6.85 6.86 6.67 6.74 12.1M
2023-09-12 6.95 7.00 6.87 6.88 11.2M
2023-09-11 6.90 7.08 6.80 7.00 18.8M
2023-09-08 6.81 6.96 6.78 6.90 13.8M
2023-09-07 6.86 6.95 6.79 6.83 12.6M
2023-09-06 6.70 6.90 6.65 6.89 18.8M
2023-09-05 6.71 6.77 6.69 6.71 9.5M
2023-09-04 6.55 6.71 6.55 6.70 9.8M
2023-09-01 6.60 6.66 6.42 6.52 10.2M
2023-08-31 6.70 6.72 6.60 6.62 12.9M
2023-08-30 6.45 6.84 6.40 6.69 27.6M
2023-08-29 6.12 6.44 6.01 6.41 21.7M
2023-08-28 6.90 7.00 6.18 6.19 38.2M
2023-08-25 6.78 6.82 6.68 6.72 13.5M
2023-08-24 6.73 6.92 6.64 6.83 20.9M
2023-08-23 6.89 6.93 6.57 6.70 22.5M
2023-08-22 6.43 6.88 6.40 6.88 19.5M
2023-08-21 6.58 6.66 6.42 6.45 6.6M
2023-08-18 6.54 6.75 6.51 6.55 12.1M
2023-08-17 6.39 6.55 6.28 6.54 8.4M
2023-08-16 6.43 6.47 6.35 6.35 4.6M
2023-08-15 6.56 6.56 6.39 6.45 5.1M
2023-08-14 6.48 6.55 6.39 6.54 5.4M
2023-08-11 6.60 6.67 6.50 6.50 6.7M
2023-08-10 6.67 6.70 6.59 6.60 6.1M
2023-08-09 6.81 6.83 6.65 6.67 7.3M
2023-08-08 6.79 6.96 6.79 6.83 7.9M
2023-08-07 6.84 6.88 6.79 6.80 7.1M
2023-08-04 6.77 6.88 6.75 6.87 11.7M
2023-08-03 6.73 6.79 6.72 6.77 6.0M
2023-08-02 6.74 6.81 6.71 6.77 5.6M
2023-08-01 6.83 6.83 6.71 6.74 7.0M
2023-07-31 6.74 6.81 6.69 6.81 9.0M
2023-07-28 6.64 6.74 6.56 6.70 7.4M
2023-07-27 6.66 6.80 6.65 6.68 5.9M
2023-07-26 6.78 6.80 6.64 6.68 9.0M
2023-07-25 6.73 6.80 6.70 6.79 8.7M
2023-07-24 6.62 6.77 6.58 6.70 6.6M
2023-07-21 6.63 6.72 6.59 6.62 6.7M
2023-07-20 6.79 6.83 6.64 6.65 9.2M
2023-07-19 6.81 6.87 6.72 6.77 10.3M
2023-07-18 6.94 6.96 6.81 6.84 9.4M
2023-07-17 6.86 7.05 6.82 6.95 16.2M
2023-07-14 6.77 6.89 6.75 6.82 8.8M
2023-07-13 6.79 6.87 6.72 6.79 7.5M
2023-07-12 7.02 7.02 6.73 6.74 12.2M
2023-07-11 6.86 7.07 6.82 7.01 11.2M
2023-07-10 6.96 7.03 6.84 6.87 9.6M
2023-07-07 7.03 7.08 6.88 6.95 12.7M
2023-07-06 7.04 7.15 6.97 7.07 11.5M
2023-07-05 7.05 7.18 7.02 7.04 14.8M
2023-07-04 6.89 7.25 6.87 7.13 25.3M
2023-07-03 6.99 7.06 6.85 6.87 14.3M
2023-06-30 6.85 7.07 6.85 6.99 19.6M
2023-06-29 6.57 7.27 6.54 6.94 26.2M
2023-06-28 6.83 6.88 6.37 6.61 22.2M
2023-06-27 6.40 6.79 6.31 6.74 25.4M
2023-06-26 7.05 7.05 6.55 6.55 32.8M
2023-06-21 7.41 7.45 7.21 7.28 27.0M
2023-06-20 7.22 7.49 7.08 7.46 40.0M
2023-06-19 7.05 7.28 7.02 7.19 23.8M
2023-06-16 6.99 7.11 6.92 7.08 17.3M
2023-06-15 6.93 7.15 6.89 7.03 21.0M
2023-06-14 6.86 6.95 6.84 6.93 8.7M
2023-06-13 6.87 6.91 6.81 6.88 6.7M
2023-06-12 6.91 6.93 6.83 6.89 7.1M
2023-06-09 6.84 6.92 6.80 6.91 7.2M
2023-06-08 6.96 7.01 6.85 6.88 8.1M
2023-06-07 6.80 6.99 6.72 6.96 11.2M
2023-06-06 7.04 7.08 6.80 6.80 11.8M
2023-06-05 6.89 7.15 6.85 7.08 14.7M
2023-06-02 6.94 6.95 6.86 6.89 8.9M
2023-06-01 6.96 6.99 6.75 6.94 13.5M
2023-05-31 6.84 6.98 6.75 6.95 14.8M
2023-05-30 6.78 6.82 6.70 6.81 5.6M
2023-05-29 6.85 6.89 6.79 6.80 4.8M
2023-05-26 6.72 6.84 6.65 6.84 6.1M
2023-05-25 6.78 6.85 6.64 6.77 6.8M
2023-05-24 6.73 6.80 6.68 6.73 4.7M
2023-05-23 6.83 6.85 6.72 6.73 6.0M
2023-05-22 6.85 7.04 6.80 6.85 12.8M
2023-05-19 6.85 6.90 6.77 6.87 7.1M
2023-05-18 6.73 6.92 6.70 6.88 10.5M
2023-05-17 6.55 6.74 6.53 6.73 8.0M
2023-05-16 6.67 6.70 6.56 6.57 4.2M
2023-05-15 6.68 6.68 6.53 6.67 4.7M
2023-05-12 6.74 6.79 6.63 6.64 5.2M
2023-05-11 6.62 6.80 6.62 6.76 6.7M
2023-05-10 6.64 6.70 6.55 6.62 4.2M
2023-05-09 6.76 6.79 6.62 6.63 7.2M
2023-05-08 6.74 6.82 6.68 6.80 7.2M
2023-05-05 6.89 6.90 6.65 6.73 10.1M
2023-05-04 6.60 6.88 6.45 6.85 17.2M
2023-04-28 6.20 6.60 6.15 6.57 12.4M
2023-04-27 6.38 6.45 6.29 6.31 7.0M
2023-04-26 6.30 6.47 6.25 6.42 8.6M
2023-04-25 6.55 6.56 6.21 6.32 10.7M
2023-04-24 6.46 6.64 6.34 6.55 10.0M
2023-04-21 6.65 6.78 6.48 6.49 13.5M
2023-04-20 6.70 6.74 6.50 6.65 9.0M
2023-04-19 6.76 6.83 6.69 6.71 7.1M
2023-04-18 6.86 6.86 6.67 6.76 8.9M
2023-04-17 6.90 6.91 6.78 6.86 6.9M
2023-04-14 6.82 6.92 6.77 6.90 7.6M
2023-04-13 7.04 7.04 6.82 6.82 11.1M
2023-04-12 6.91 7.04 6.90 7.04 8.4M
2023-04-11 6.99 7.01 6.87 6.95 8.8M
2023-04-10 7.28 7.34 6.95 6.99 17.2M
2023-04-07 7.19 7.29 7.12 7.26 12.6M
2023-04-06 7.22 7.30 7.13 7.19 10.9M
2023-04-04 7.46 7.46 7.13 7.22 15.3M
2023-04-03 7.36 7.42 7.32 7.41 12.3M
2023-03-31 7.38 7.43 7.32 7.32 12.5M
2023-03-30 7.62 7.64 7.31 7.33 15.2M
2023-03-29 7.80 7.90 7.57 7.62 16.1M
2023-03-28 8.22 8.24 7.90 7.92 13.3M
2023-03-27 8.20 8.29 8.12 8.26 8.3M
2023-03-24 8.36 8.37 8.20 8.21 11.6M
2023-03-23 8.30 8.38 8.22 8.38 12.7M
2023-03-22 8.29 8.34 8.18 8.34 12.4M
2023-03-21 8.24 8.45 8.24 8.31 15.8M
2023-03-20 8.08 8.36 8.08 8.26 15.4M
2023-03-17 8.06 8.16 8.00 8.06 12.7M
2023-03-16 8.27 8.37 8.04 8.05 14.2M
2023-03-15 8.28 8.45 8.18 8.37 17.2M
2023-03-14 8.59 8.60 8.15 8.24 23.2M
2023-03-13 8.70 8.75 8.28 8.60 24.7M
2023-03-10 9.01 9.02 8.75 8.79 22.2M
2023-03-09 9.11 9.13 8.88 9.05 37.5M
2023-03-08 8.60 9.50 8.58 9.25 57.8M
2023-03-07 9.15 9.16 8.66 8.67 32.4M
2023-03-06 8.88 9.50 8.78 9.14 50.4M
2023-03-03 8.66 8.90 8.60 8.79 34.1M
2023-03-02 8.39 9.27 8.38 8.90 58.9M
2023-03-01 8.20 8.47 8.20 8.43 11.9M
2023-02-28 8.23 8.37 8.16 8.27 7.8M
2023-02-27 8.36 8.38 8.16 8.17 9.1M
2023-02-24 8.40 8.40 8.30 8.38 7.3M
2023-02-23 8.53 8.54 8.31 8.36 11.5M
2023-02-22 8.60 8.60 8.45 8.53 9.6M
2023-02-21 8.46 8.69 8.42 8.63 14.9M
2023-02-20 8.36 8.49 8.29 8.48 11.3M
2023-02-17 8.38 8.55 8.30 8.42 13.6M
2023-02-16 8.78 8.86 8.32 8.42 22.6M
2023-02-15 8.74 8.84 8.62 8.79 15.1M
2023-02-14 8.87 8.88 8.66 8.75 16.0M
2023-02-13 8.66 8.93 8.64 8.88 24.5M
2023-02-10 8.73 8.74 8.52 8.69 19.3M
2023-02-09 8.60 8.75 8.55 8.73 18.6M
2023-02-08 8.89 8.95 8.66 8.72 25.3M
2023-02-07 8.74 9.30 8.66 9.02 42.0M
2023-02-06 8.81 8.81 8.58 8.75 16.6M
2023-02-03 8.61 8.73 8.54 8.70 20.4M
2023-02-02 8.90 9.17 8.69 8.77 27.8M
2023-02-01 8.61 8.94 8.61 8.90 29.7M
2023-01-31 8.52 8.82 8.39 8.72 31.4M
2023-01-30 8.22 8.70 8.21 8.70 37.4M
2023-01-20 8.35 8.46 8.13 8.20 25.7M
2023-01-19 8.17 8.50 8.08 8.34 27.0M
2023-01-18 8.22 8.25 8.03 8.16 13.4M
2023-01-17 8.19 8.34 8.13 8.26 22.1M
2023-01-16 8.28 8.36 8.12 8.19 21.1M
2023-01-13 8.44 8.50 8.12 8.20 27.3M
2023-01-12 8.73 8.88 8.38 8.43 37.8M
2023-01-11 9.40 9.49 8.61 8.72 46.7M
2023-01-10 9.30 9.66 9.05 9.30 39.0M
2023-01-09 9.70 9.73 9.20 9.29 48.4M
2023-01-06 9.52 10.80 9.00 9.72 96.6M
2023-01-05 9.02 9.92 9.02 9.92 75.3M
2023-01-04 10.01 10.01 8.82 9.02 89.6M
2023-01-03 9.09 9.10 8.78 9.10 20.6M