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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 221.39 223.33 218.33 218.57 13.3M
2022-12-29 217.22 221.00 216.89 218.87 17.8M
2022-12-28 221.15 221.28 211.27 218.89 33.4M
2022-12-27 223.46 225.55 220.37 224.21 14.7M
2022-12-26 221.38 226.25 217.28 224.40 20.7M
2022-12-23 220.50 223.80 218.95 221.38 13.3M
2022-12-22 228.33 228.33 222.22 223.33 13.3M
2022-12-21 227.78 229.15 224.73 226.01 9.7M
2022-12-20 233.33 233.67 227.22 227.51 14.6M
2022-12-19 232.78 238.95 232.26 233.56 18.2M
2022-12-16 232.51 234.89 229.93 232.23 16.1M
2022-12-15 223.40 235.65 222.78 235.45 31.1M
2022-12-14 227.78 228.86 221.82 223.50 16.6M
2022-12-13 230.56 231.06 223.36 225.23 20.3M
2022-12-12 233.95 235.30 230.08 230.20 15.8M
2022-12-09 234.21 236.50 233.61 235.89 16.8M
2022-12-08 232.40 236.11 230.01 233.60 18.8M
2022-12-07 222.22 234.27 221.67 232.40 43.9M
2022-12-06 216.18 224.47 216.11 222.23 24.6M
2022-12-05 217.71 220.48 215.56 217.95 21.8M
2022-12-02 220.56 221.83 217.67 217.71 14.9M
2022-12-01 220.64 223.42 219.40 219.58 37.7M
2022-11-30 210.56 213.89 206.76 213.89 25.3M
2022-11-29 206.67 211.89 204.17 209.95 21.1M
2022-11-28 202.78 206.84 200.01 205.73 20.0M
2022-11-25 207.26 208.33 206.11 206.78 11.1M
2022-11-24 212.85 212.90 208.34 209.23 15.4M
2022-11-23 208.33 212.72 207.50 210.85 15.9M
2022-11-22 211.11 212.71 207.22 208.33 17.7M
2022-11-21 208.40 214.36 207.95 212.45 14.5M
2022-11-18 210.00 215.00 206.11 211.55 29.5M
2022-11-17 212.01 212.22 205.56 208.40 25.6M
2022-11-16 218.34 218.99 212.93 213.37 24.5M
2022-11-15 215.65 220.82 210.00 220.10 31.1M
2022-11-14 224.50 226.67 214.20 215.10 33.3M
2022-11-11 222.78 225.38 219.01 223.60 35.1M
2022-11-10 218.33 218.89 213.33 214.06 23.3M
2022-11-09 225.56 226.43 219.45 220.59 19.7M
2022-11-08 228.06 234.89 224.17 227.67 21.7M
2022-11-07 226.67 230.30 225.00 228.06 26.6M
2022-11-04 214.33 226.84 213.33 224.67 37.7M
2022-11-03 216.67 218.89 211.68 213.40 26.5M
2022-11-02 213.89 220.22 211.12 217.50 25.7M
2022-11-01 209.17 216.05 204.51 214.56 35.8M
2022-10-31 200.00 211.23 198.10 207.16 29.8M
2022-10-28 214.06 215.28 202.78 203.06 43.3M
2022-10-27 221.11 223.37 216.67 216.83 27.5M
2022-10-26 225.00 226.98 221.16 222.81 25.3M
2022-10-25 223.89 226.71 217.77 223.17 25.3M
2022-10-24 225.90 230.00 221.67 224.46 26.2M
2022-10-21 226.67 231.65 226.22 229.45 14.9M
2022-10-20 233.49 235.37 224.45 230.56 30.8M
2022-10-19 238.90 245.56 238.71 239.63 22.2M
2022-10-18 240.57 243.82 238.02 238.63 16.4M
2022-10-17 240.56 240.56 233.75 238.53 19.0M
2022-10-14 243.33 245.75 238.10 242.73 24.4M
2022-10-13 241.11 243.49 238.34 240.00 18.8M
2022-10-12 231.11 243.49 229.72 243.24 33.3M
2022-10-11 224.45 231.28 223.83 231.28 33.2M
2022-10-10 223.33 224.72 217.35 218.26 20.6M
2022-09-30 232.93 233.45 222.50 222.72 21.3M
2022-09-29 235.68 236.39 230.60 232.78 16.0M
2022-09-28 237.22 238.24 229.33 231.55 19.3M
2022-09-27 241.05 241.85 235.01 238.61 20.8M
2022-09-26 229.47 241.67 229.47 238.15 33.9M
2022-09-23 231.09 236.00 227.81 231.86 21.6M
2022-09-22 230.72 233.33 225.56 230.55 17.4M
2022-09-21 231.67 235.26 229.65 233.50 15.9M
2022-09-20 232.22 238.89 230.56 233.90 29.8M
2022-09-19 227.57 234.22 227.25 229.82 25.1M
2022-09-16 230.17 232.39 227.22 227.78 26.9M
2022-09-15 241.28 241.67 228.45 230.20 45.7M
2022-09-14 250.00 251.67 237.93 241.28 46.6M
2022-09-13 255.00 255.67 248.25 253.84 18.4M
2022-09-09 251.45 252.46 248.06 251.23 22.0M
2022-09-08 260.20 261.67 249.17 249.72 38.8M
2022-09-07 250.83 264.72 250.00 263.29 39.0M
2022-09-06 260.00 260.20 246.60 252.89 49.5M
2022-09-05 256.67 262.22 255.01 260.20 16.4M
2022-09-02 263.82 264.45 256.55 259.03 20.8M
2022-09-01 266.67 269.45 259.26 259.75 27.9M
2022-08-31 267.61 272.11 263.62 268.33 31.4M
2022-08-30 278.89 278.89 269.89 273.06 28.1M
2022-08-29 279.44 281.55 275.73 278.89 20.3M
2022-08-26 285.00 288.32 279.45 281.55 22.0M
2022-08-25 291.67 292.52 280.61 285.56 32.4M
2022-08-24 318.35 319.45 290.00 291.11 54.1M
2022-08-23 305.55 313.70 303.03 309.38 23.7M
2022-08-22 296.67 308.70 292.89 306.41 25.7M
2022-08-19 305.00 305.38 294.46 295.56 19.4M
2022-08-18 303.89 311.11 301.36 302.67 25.7M
2022-08-17 293.05 305.54 291.10 303.89 33.0M
2022-08-16 288.83 298.89 287.88 291.00 29.0M
2022-08-15 280.50 290.56 279.38 286.72 24.8M
2022-08-12 283.45 284.45 276.62 278.89 13.3M
2022-08-11 280.08 285.01 274.45 283.33 17.6M
2022-08-10 283.39 284.89 277.78 279.99 14.5M
2022-08-09 278.33 288.11 276.39 284.20 20.4M
2022-08-08 275.56 281.21 271.67 278.61 16.1M
2022-08-05 277.78 285.50 275.00 280.92 21.9M
2022-08-04 281.67 282.83 275.06 278.28 20.5M
2022-08-03 291.11 296.60 277.11 280.00 30.6M
2022-08-02 290.16 295.80 288.58 291.04 21.9M
2022-08-01 282.15 297.67 280.33 297.18 29.3M
2022-07-29 291.08 291.11 279.51 282.56 21.4M
2022-07-28 288.06 292.61 285.01 286.45 16.7M
2022-07-27 289.72 290.06 284.00 286.22 16.8M
2022-07-26 289.88 293.33 286.25 290.00 14.3M
2022-07-25 295.56 296.64 288.33 289.86 15.6M
2022-07-22 298.73 302.22 292.25 295.56 25.7M
2022-07-21 290.56 298.92 287.90 289.45 15.9M
2022-07-20 294.43 297.30 290.48 292.22 14.1M
2022-07-19 305.87 305.87 291.11 291.45 29.4M
2022-07-18 301.11 306.70 294.64 306.48 25.9M
2022-07-15 305.28 313.03 296.11 296.11 28.6M
2022-07-14 297.50 312.22 294.58 308.90 35.9M
2022-07-13 282.39 301.80 278.76 299.45 44.2M
2022-07-12 288.33 291.83 277.57 279.83 27.2M
2022-07-11 296.80 297.50 286.83 288.06 24.9M
2022-07-08 308.33 313.87 297.35 300.56 29.8M
2022-07-07 295.47 308.08 295.00 305.56 44.3M
2022-07-06 292.84 296.38 285.88 290.00 23.5M
2022-07-05 291.39 297.87 284.82 291.04 27.8M
2022-07-04 283.34 292.04 283.33 290.00 21.9M
2022-07-01 296.10 297.78 287.61 290.36 22.1M
2022-06-30 295.85 299.89 292.60 296.67 23.5M
2022-06-29 296.11 301.39 292.22 295.86 26.2M
2022-06-28 302.78 305.20 291.72 302.22 33.6M
2022-06-27 313.33 313.87 302.77 305.00 29.9M
2022-06-24 304.45 313.06 294.33 313.06 34.7M
2022-06-23 286.11 298.32 284.38 298.32 31.9M
2022-06-22 285.56 290.14 281.61 281.67 26.4M
2022-06-21 280.00 284.93 275.62 282.14 26.2M
2022-06-20 274.35 286.73 274.35 281.40 45.2M
2022-06-17 251.28 272.60 250.68 270.03 50.9M
2022-06-16 258.89 263.40 252.51 255.72 43.2M
2022-06-15 251.11 265.56 247.84 258.70 68.2M
2022-06-14 243.46 245.89 238.17 245.46 31.5M
2022-06-13 246.67 252.32 243.48 246.13 33.5M
2022-06-10 237.76 253.22 237.76 252.22 44.6M
2022-06-09 247.23 248.89 239.17 239.64 36.5M
2022-06-08 253.33 255.56 236.66 255.56 73.0M
2022-06-07 258.44 259.44 250.45 255.00 23.0M
2022-06-06 242.78 260.56 242.78 258.88 34.3M
2022-06-02 234.88 246.55 233.90 242.67 31.4M
2022-06-01 227.83 239.45 225.56 236.13 34.5M
2022-05-31 222.17 228.88 218.61 226.67 32.0M
2022-05-30 223.50 226.22 221.56 223.22 22.6M
2022-05-27 220.00 227.30 217.85 219.11 33.8M
2022-05-26 221.38 223.24 216.05 216.67 25.3M
2022-05-25 224.72 225.59 219.17 221.66 25.1M
2022-05-24 229.81 229.82 223.24 223.36 27.0M
2022-05-23 237.17 237.17 227.78 231.50 24.8M
2022-05-20 237.78 240.00 231.95 237.17 28.5M
2022-05-19 230.25 234.39 227.03 232.78 22.7M
2022-05-18 235.80 236.67 230.25 232.78 19.3M
2022-05-17 227.77 235.88 226.81 234.76 25.0M
2022-05-16 231.66 237.67 226.12 226.12 25.9M
2022-05-13 226.11 232.47 222.51 230.45 26.7M
2022-05-12 224.67 227.33 221.05 224.17 24.2M
2022-05-11 211.10 232.66 210.83 227.64 57.2M
2022-05-10 199.61 213.89 198.41 210.65 44.0M
2022-05-09 207.78 209.42 202.06 204.72 30.0M
2022-05-06 201.11 214.85 201.01 208.88 43.3M
2022-05-05 202.78 214.05 196.11 208.89 108.5M
2022-04-29 218.89 227.77 208.35 227.42 60.6M
2022-04-28 222.21 223.61 212.22 215.28 46.7M
2022-04-27 203.89 227.09 203.75 226.14 56.9M
2022-04-26 214.51 217.78 209.45 209.45 33.3M
2022-04-25 221.00 225.61 216.67 216.72 38.4M
2022-04-22 226.67 235.10 225.00 230.75 36.2M
2022-04-21 228.82 231.95 221.61 227.28 38.0M
2022-04-20 243.90 246.11 225.43 226.11 56.2M
2022-04-19 250.26 255.32 243.58 244.59 25.9M
2022-04-18 245.56 251.10 241.83 250.56 21.5M
2022-04-15 250.63 253.88 240.43 250.48 36.0M
2022-04-14 263.89 264.45 252.22 255.45 24.8M
2022-04-13 258.83 267.67 256.67 258.89 17.1M
2022-04-12 255.98 262.66 255.83 262.22 22.5M
2022-04-11 264.04 265.56 251.17 255.00 37.3M
2022-04-08 273.72 280.48 271.67 275.00 16.8M
2022-04-07 278.08 280.56 270.58 275.12 21.5M
2022-04-06 286.96 287.78 279.45 282.32 15.4M
2022-04-01 282.22 291.39 280.63 288.28 17.1M
2022-03-31 286.20 287.78 279.53 284.61 17.3M
2022-03-30 273.33 288.33 273.33 288.33 29.2M
2022-03-29 270.56 277.78 267.78 270.50 20.2M
2022-03-28 282.71 282.71 265.60 270.56 26.9M
2022-03-25 284.40 287.88 278.89 278.93 16.7M
2022-03-24 283.31 287.60 276.88 285.56 15.3M
2022-03-23 288.89 290.55 283.28 286.27 15.1M
2022-03-22 288.89 288.89 281.67 285.00 18.4M
2022-03-21 288.89 296.78 287.56 288.89 24.5M
2022-03-18 288.33 291.37 280.00 283.61 29.5M
2022-03-17 287.50 297.22 286.17 291.39 49.7M
2022-03-16 264.56 279.71 260.27 279.50 50.8M
2022-03-15 256.11 267.38 250.33 257.33 38.3M
2022-03-14 268.33 270.68 257.22 257.22 29.3M
2022-03-11 267.13 275.00 263.39 274.20 30.8M
2022-03-10 272.22 280.86 269.62 272.67 43.1M
2022-03-09 253.33 263.33 248.89 263.04 42.2M
2022-03-08 257.77 259.15 246.12 253.03 41.0M
2022-03-07 263.89 269.45 252.23 252.72 44.3M
2022-03-04 280.56 282.78 271.11 273.22 29.3M
2022-03-03 287.33 288.22 281.65 285.00 15.7M
2022-03-02 295.00 295.44 282.71 285.47 24.1M
2022-03-01 299.56 304.49 294.45 297.88 17.5M
2022-02-28 291.11 298.06 291.11 296.31 17.9M
2022-02-25 289.45 297.22 289.38 293.78 30.5M
2022-02-24 282.22 289.77 278.33 282.06 29.1M
2022-02-23 281.11 288.36 279.16 288.33 27.8M
2022-02-22 281.47 282.22 273.54 280.00 24.5M
2022-02-21 292.50 292.50 280.82 283.33 28.1M
2022-02-18 294.45 297.22 290.55 293.06 20.5M
2022-02-17 294.43 301.95 291.99 297.22 19.3M
2022-02-16 293.33 301.35 291.11 294.89 22.9M
2022-02-15 288.33 294.63 283.89 292.78 27.3M
2022-02-14 270.00 284.94 269.48 282.22 35.3M
2022-02-11 281.11 285.32 271.67 272.22 43.2M
2022-02-10 306.56 306.67 277.72 287.83 52.6M
2022-02-09 299.45 306.06 292.78 304.00 20.7M
2022-02-08 321.91 321.91 289.90 300.48 37.2M
2022-02-07 336.67 338.88 318.99 321.91 26.2M
2022-01-28 330.33 335.56 316.91 329.22 43.8M
2022-01-27 325.00 330.55 316.67 319.44 23.3M
2022-01-26 317.67 328.11 314.72 326.39 20.9M
2022-01-25 318.45 324.07 313.89 314.22 13.0M
2022-01-24 313.33 329.03 310.56 322.77 20.8M
2022-01-21 312.78 322.00 306.67 316.38 17.9M
2022-01-20 314.45 321.11 312.97 316.18 14.5M
2022-01-19 327.50 330.56 310.28 316.66 26.1M
2022-01-18 337.14 337.65 325.56 326.00 19.3M
2022-01-17 327.15 338.06 321.56 337.14 25.8M
2022-01-14 309.48 322.67 308.89 320.78 20.9M
2022-01-13 317.22 323.33 308.19 313.89 25.0M
2022-01-12 306.11 316.65 306.06 313.91 34.5M
2022-01-11 300.62 305.50 298.01 298.17 15.3M
2022-01-10 297.21 305.00 291.25 299.11 26.8M
2022-01-07 305.56 308.89 293.33 299.95 23.7M
2022-01-06 299.17 303.89 295.44 300.82 25.0M
2022-01-05 314.67 314.93 300.00 304.17 30.0M
2022-01-04 336.67 337.22 311.67 316.05 31.4M