Contemporary Amperex Technology Co Ltd Class A (300750)

300750
🏛️ 중국 →
397.37
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 378.00 381.87 378.00 380.13 3,149.7K
09:35 380.42 383.92 379.01 383.44 1,816.4K
09:40 383.44 385.60 382.09 385.23 2,267.6K
09:45 384.85 386.63 383.50 384.78 2,043.2K
09:50 385.29 388.00 383.38 387.69 1,988.8K
09:55 387.86 389.79 386.11 388.00 2,501.1K
10:00 387.77 389.20 386.81 388.00 1,263.3K
10:05 387.74 388.32 386.16 387.92 871.7K
10:10 387.93 392.18 387.92 392.08 1,867.8K
10:15 392.17 392.54 390.34 391.30 1,181.5K
10:20 391.06 391.82 390.00 391.50 666.6K
10:25 391.35 391.96 390.48 391.96 709.6K
10:30 392.58 394.41 392.19 392.93 1,327.3K
10:35 393.28 394.35 392.30 392.55 763.8K
10:40 392.55 392.55 390.67 392.00 689.2K
10:45 392.00 392.75 391.20 392.24 574.0K
10:50 392.49 396.00 392.49 395.81 1,027.9K
10:55 395.97 396.00 393.10 393.90 653.9K
11:00 393.67 396.60 393.67 396.25 529.2K
11:05 396.62 399.62 396.40 398.99 1,755.4K
11:10 398.91 399.88 396.89 397.56 1,133.3K
11:15 397.50 399.43 396.91 399.21 619.1K
11:20 399.20 402.00 398.40 401.04 2,539.9K
11:25 400.99 402.51 398.33 398.86 1,163.3K
11:30 398.86 398.86 398.86 398.86 2.4K
13:00 398.88 398.88 395.08 395.57 1,399.7K
13:05 395.49 395.75 394.44 395.75 904.5K
13:10 395.56 396.05 393.40 393.41 942.7K
13:15 393.52 394.16 392.55 392.87 651.8K
13:20 392.80 394.88 392.71 394.78 523.1K
13:25 394.82 394.82 393.00 393.33 436.0K
13:30 393.58 394.16 391.00 392.45 793.7K
13:35 392.49 393.54 392.49 393.32 373.6K
13:40 393.29 394.34 393.29 393.73 269.3K
13:45 393.99 393.99 391.58 392.00 488.0K
13:50 392.00 393.63 391.70 393.49 353.5K
13:55 393.54 394.06 393.20 394.04 240.4K
14:00 394.14 395.69 393.76 394.80 498.5K
14:05 394.79 395.20 394.04 394.41 275.2K
14:10 394.49 395.18 393.98 395.00 249.4K
14:15 394.99 395.00 393.94 394.45 290.6K
14:20 394.50 395.18 394.50 394.94 355.4K
14:25 394.89 397.28 394.89 397.00 589.2K
14:30 396.91 397.75 395.32 395.98 556.1K
14:35 395.96 396.10 394.50 394.55 417.6K
14:40 394.55 395.02 394.00 394.84 629.1K
14:45 394.84 394.95 394.00 394.08 579.5K
14:50 394.07 394.10 392.86 392.92 901.0K
14:55 392.89 392.96 392.85 392.94 341.2K
15:40 392.85 392.85 392.85 392.85 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 386.34 399.89 386.01 397.37 39.0M
2025-09-26 392.02 399.99 380.00 380.40 36.3M
2025-09-25 376.60 402.59 376.47 392.85 46.6M
2025-09-24 371.00 380.00 366.06 379.93 38.3M
2025-09-23 368.00 376.96 360.00 368.15 34.8M
2025-09-22 370.50 372.72 362.78 370.05 28.5M
2025-09-19 365.00 375.71 361.72 368.49 33.9M
2025-09-18 374.59 380.00 360.80 366.89 51.9M
2025-09-17 356.80 381.88 354.00 377.10 54.4M
2025-09-16 356.11 359.00 348.50 353.42 37.7M
2025-09-15 346.01 371.52 344.02 354.70 71.8M
2025-09-12 325.90 329.90 322.20 325.00 33.9M
2025-09-11 315.55 322.98 309.04 322.55 38.0M
2025-09-10 317.99 322.00 313.00 316.04 36.8M
2025-09-09 322.80 334.58 317.16 320.00 43.4M
2025-09-08 334.00 337.65 323.50 325.37 58.8M
2025-09-05 299.90 325.11 299.82 325.11 70.8M
2025-09-04 313.47 323.33 300.63 304.03 65.8M
2025-09-03 303.50 311.65 303.03 309.00 50.9M
2025-09-02 304.03 311.10 299.03 302.87 37.1M
2025-09-01 306.50 306.90 299.30 304.00 43.0M
2025-08-29 278.31 316.66 277.95 306.18 78.0M
2025-08-28 276.06 278.99 272.72 277.41 30.5M
2025-08-27 289.00 289.54 278.19 278.30 38.3M
2025-08-26 287.02 290.99 285.58 289.50 23.0M
2025-08-25 290.00 293.88 286.78 290.28 31.2M
2025-08-22 278.93 289.35 278.60 287.18 26.4M
2025-08-21 279.27 281.80 278.00 279.00 18.3M
2025-08-20 277.50 279.99 272.05 279.20 23.4M
2025-08-19 283.00 284.00 276.22 277.80 24.4M
2025-08-18 280.67 285.48 278.02 283.00 28.5M
2025-08-15 278.38 282.30 276.10 280.67 24.1M
2025-08-14 276.89 282.00 274.48 279.89 37.2M
2025-08-13 264.77 275.00 264.51 273.60 39.5M
2025-08-12 263.50 265.18 257.72 263.25 22.2M
2025-08-11 263.48 266.15 262.50 263.66 21.3M
2025-08-08 264.00 266.16 262.01 263.48 17.4M
2025-08-07 265.00 266.49 262.20 263.05 16.5M
2025-08-06 265.22 266.90 263.23 265.00 15.3M
2025-08-05 267.50 269.00 263.50 265.70 22.0M
2025-08-04 263.00 268.00 261.70 266.48 23.8M
2025-08-01 264.80 266.60 262.75 263.07 25.3M
2025-07-31 280.80 281.98 264.62 264.62 44.7M
2025-07-30 292.20 292.20 276.36 277.09 41.6M
2025-07-29 286.70 292.00 286.68 291.82 23.4M
2025-07-28 283.02 289.09 281.30 286.30 23.9M
2025-07-25 285.20 285.20 281.75 282.80 13.4M
2025-07-24 289.00 289.20 282.91 285.20 22.4M
2025-07-23 288.16 290.75 286.59 287.02 20.0M
2025-07-22 280.00 290.00 279.18 286.66 33.3M
2025-07-21 277.00 282.00 273.55 279.66 32.5M
2025-07-18 268.70 272.45 265.80 271.20 22.2M
2025-07-17 265.37 267.75 264.36 265.50 14.5M
2025-07-16 268.50 268.70 263.04 264.40 15.6M
2025-07-15 268.50 272.50 266.00 267.75 17.0M
2025-07-14 271.00 271.32 266.10 268.50 15.0M
2025-07-11 271.50 274.00 270.10 271.50 21.3M
2025-07-10 274.99 274.99 268.50 272.00 24.2M
2025-07-09 262.20 274.46 262.10 270.80 29.4M
2025-07-08 260.70 265.90 259.82 263.31 15.6M
2025-07-07 265.80 268.88 258.88 260.89 17.5M
2025-07-04 265.01 269.98 260.98 265.80 27.2M
2025-07-03 251.47 263.21 250.59 262.59 33.8M
2025-07-02 251.50 252.01 249.19 250.45 11.6M
2025-07-01 252.50 252.74 249.88 251.50 9.5M
2025-06-30 251.50 253.50 249.70 252.22 17.6M
2025-06-27 256.50 257.45 250.11 250.99 23.6M
2025-06-26 255.88 256.29 252.36 252.79 19.9M
2025-06-25 246.50 255.88 246.00 254.90 31.5M
2025-06-24 240.58 248.08 240.58 245.92 23.5M
2025-06-23 239.30 240.60 238.03 239.61 12.7M
2025-06-20 241.06 243.12 239.50 240.26 13.7M
2025-06-19 245.30 246.16 241.60 242.10 14.8M
2025-06-18 246.98 249.58 245.57 245.57 10.5M
2025-06-17 246.96 248.43 245.22 246.26 9.8M
2025-06-16 248.00 248.70 245.80 246.66 12.2M
2025-06-13 248.10 250.41 246.37 248.20 17.4M
2025-06-12 252.00 252.50 248.77 249.81 17.6M
2025-06-11 246.09 252.44 244.80 250.50 28.0M
2025-06-10 245.00 246.86 242.22 243.14 13.9M
2025-06-09 248.88 250.88 245.50 245.58 18.5M
2025-06-06 252.00 253.33 248.50 248.88 16.6M
2025-06-05 251.36 252.44 248.27 251.50 13.5M
2025-06-04 252.50 253.60 250.70 251.05 13.0M
2025-06-03 252.00 253.90 250.44 251.15 15.8M
2025-05-30 250.90 252.65 247.47 250.00 20.4M
2025-05-29 253.00 253.98 249.00 251.85 21.8M
2025-05-28 255.61 258.27 253.32 253.60 15.5M
2025-05-27 255.89 257.21 252.39 253.99 17.7M
2025-05-26 265.00 266.38 252.90 255.90 33.0M
2025-05-23 271.01 274.00 266.95 266.99 23.0M
2025-05-22 277.80 277.94 268.27 270.37 27.6M
2025-05-21 266.99 279.99 265.80 274.08 56.5M
2025-05-20 264.44 265.50 255.20 263.00 34.6M
2025-05-19 260.50 260.54 257.27 260.00 17.0M
2025-05-16 259.14 261.73 257.73 259.36 18.9M
2025-05-15 262.62 262.87 259.60 260.18 14.1M
2025-05-14 258.77 264.46 256.01 262.60 23.1M
2025-05-13 262.00 262.00 255.02 258.77 20.5M
2025-05-12 255.00 257.99 253.00 257.00 30.2M
2025-05-09 246.07 249.77 244.65 248.27 23.7M
2025-05-08 239.49 248.68 237.98 244.57 31.3M
2025-05-07 236.45 240.88 236.08 238.61 31.3M
2025-05-06 233.91 236.30 231.20 231.63 19.7M
2025-04-30 233.05 234.38 231.50 231.50 15.6M
2025-04-29 234.00 234.80 230.72 232.03 16.7M
2025-04-28 238.25 238.26 233.20 234.85 14.3M
2025-04-25 237.20 237.92 235.09 236.60 12.8M
2025-04-24 234.50 238.66 232.25 236.87 18.2M
2025-04-23 235.00 238.75 233.00 233.35 19.2M
2025-04-22 230.00 231.16 227.20 230.69 16.9M
2025-04-21 225.46 235.00 224.18 231.36 22.0M
2025-04-18 225.21 226.50 223.66 225.46 11.5M
2025-04-17 223.00 227.33 222.22 226.00 15.7M
2025-04-16 227.00 227.18 221.55 224.89 21.7M
2025-04-15 226.00 230.45 225.12 228.15 26.7M
2025-04-14 227.15 228.00 222.68 224.00 20.7M
2025-04-11 216.00 225.55 214.70 224.00 30.3M
2025-04-10 221.00 222.79 215.46 217.98 37.3M
2025-04-09 212.92 218.75 210.09 211.39 53.6M
2025-04-08 219.95 225.00 216.40 219.05 47.7M
2025-04-07 226.09 230.00 209.11 215.22 72.4M
2025-04-03 245.00 247.70 242.55 243.08 23.3M
2025-04-02 250.20 252.46 247.56 249.14 13.7M
2025-04-01 252.94 254.50 248.58 249.06 19.4M
2025-03-31 256.06 257.98 252.12 252.94 19.5M
2025-03-28 256.11 258.88 255.80 256.80 11.2M
2025-03-27 256.19 262.80 254.25 258.88 14.2M
2025-03-26 259.40 262.70 256.70 256.92 12.9M
2025-03-25 257.71 260.00 255.29 259.48 12.8M
2025-03-24 257.70 258.98 256.28 258.16 16.7M
2025-03-21 262.68 264.53 255.67 256.00 19.4M
2025-03-20 265.39 266.50 261.02 262.15 14.4M
2025-03-19 257.20 266.97 256.78 265.39 37.0M
2025-03-18 258.00 260.78 255.50 257.00 22.6M
2025-03-17 263.10 265.47 255.74 256.00 33.5M
2025-03-14 253.00 264.85 252.65 262.00 35.1M
2025-03-13 254.00 259.20 253.00 253.22 16.9M
2025-03-12 256.01 256.62 251.49 254.50 19.9M
2025-03-11 253.07 255.50 253.05 255.20 17.1M
2025-03-10 261.80 261.86 253.61 256.50 28.7M
2025-03-07 262.96 263.58 258.68 260.76 22.3M
2025-03-06 262.25 265.53 261.00 264.31 25.0M
2025-03-05 263.00 263.89 258.50 260.99 20.9M
2025-03-04 270.00 271.00 262.73 263.00 26.8M
2025-03-03 265.00 279.30 262.24 273.53 38.7M
2025-02-28 269.60 271.31 263.61 264.30 22.3M
2025-02-27 270.27 271.70 267.67 270.00 23.2M
2025-02-26 271.45 272.88 267.18 268.62 21.2M
2025-02-25 267.48 274.00 264.51 269.48 23.2M
2025-02-24 273.01 274.70 268.16 271.50 27.8M
2025-02-21 268.58 276.88 267.78 275.55 31.0M
2025-02-20 272.80 272.80 267.00 270.20 19.6M
2025-02-19 268.57 276.00 268.55 273.55 20.4M
2025-02-18 272.96 275.50 269.00 270.77 23.8M
2025-02-17 274.90 274.90 266.02 269.40 24.2M
2025-02-14 261.53 273.00 261.53 269.71 38.8M
2025-02-13 255.99 263.99 255.10 261.39 37.5M
2025-02-12 250.01 256.00 247.08 255.30 27.4M
2025-02-11 260.44 260.50 251.06 251.80 24.8M
2025-02-10 261.28 261.47 255.18 258.45 22.9M
2025-02-07 257.00 262.56 251.62 261.28 34.4M
2025-02-06 251.00 253.49 249.20 253.10 24.9M
2025-02-05 260.00 262.00 251.05 252.12 24.0M
2025-01-27 260.63 262.97 257.00 257.00 17.1M
2025-01-24 256.01 264.78 256.01 260.62 22.4M
2025-01-23 259.85 262.50 256.98 257.50 16.6M
2025-01-22 262.00 264.90 254.21 258.00 25.0M
2025-01-21 268.50 268.76 263.22 264.18 13.9M
2025-01-20 256.50 267.61 256.31 265.52 34.3M
2025-01-17 248.50 253.50 248.08 251.50 11.1M
2025-01-16 252.00 254.60 248.26 249.93 16.2M
2025-01-15 256.20 256.40 249.67 250.87 15.1M
2025-01-14 247.71 257.00 245.21 256.20 20.2M
2025-01-13 243.50 250.00 242.00 246.91 18.1M
2025-01-10 246.50 249.95 244.68 246.00 14.7M
2025-01-09 241.35 250.25 241.16 247.33 16.9M
2025-01-08 245.99 248.31 243.32 245.34 27.2M
2025-01-07 243.00 252.00 241.08 249.45 40.1M
2025-01-06 258.00 260.00 253.00 256.75 17.3M
2025-01-03 258.78 263.00 257.21 257.63 18.5M
2025-01-02 266.25 266.30 257.00 258.78 23.4M