Anhui Jingcheng Copper Share Co Ltd (002171)

002171
🏛️ 중국 →
9.38
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 9.58 9.59 9.42 9.59 4,106.5K
09:35 9.59 9.65 9.59 9.62 2,094.9K
09:40 9.62 9.64 9.60 9.60 1,408.4K
09:45 9.61 9.63 9.55 9.55 1,115.0K
09:50 9.55 9.56 9.48 9.48 1,119.8K
09:55 9.48 9.49 9.44 9.46 1,241.7K
10:00 9.46 9.47 9.41 9.44 2,025.1K
10:05 9.44 9.48 9.43 9.47 601.7K
10:10 9.47 9.47 9.44 9.44 484.4K
10:15 9.44 9.46 9.42 9.44 1,139.0K
10:20 9.44 9.47 9.44 9.47 400.8K
10:25 9.47 9.52 9.47 9.50 520.2K
10:30 9.50 9.52 9.49 9.50 480.0K
10:35 9.51 9.55 9.49 9.53 642.6K
10:40 9.54 9.55 9.50 9.54 353.6K
10:45 9.53 9.57 9.53 9.56 361.8K
10:50 9.55 9.58 9.55 9.57 422.6K
10:55 9.57 9.59 9.56 9.56 292.4K
11:00 9.56 9.59 9.56 9.59 349.3K
11:05 9.59 9.60 9.58 9.58 242.0K
11:10 9.58 9.58 9.55 9.56 262.7K
11:15 9.57 9.57 9.53 9.53 150.0K
11:20 9.54 9.54 9.51 9.52 195.9K
11:25 9.51 9.52 9.50 9.51 208.2K
13:00 9.52 9.54 9.50 9.50 307.0K
13:05 9.50 9.52 9.49 9.52 202.7K
13:10 9.51 9.51 9.50 9.51 359.5K
13:15 9.50 9.51 9.48 9.49 472.7K
13:20 9.49 9.50 9.47 9.49 420.6K
13:25 9.49 9.49 9.46 9.46 559.8K
13:30 9.47 9.48 9.46 9.47 243.6K
13:35 9.47 9.47 9.45 9.46 563.5K
13:40 9.46 9.46 9.44 9.46 422.7K
13:45 9.46 9.47 9.44 9.47 568.4K
13:50 9.47 9.48 9.44 9.45 981.7K
13:55 9.45 9.45 9.41 9.41 995.8K
14:00 9.41 9.43 9.40 9.43 851.9K
14:05 9.42 9.43 9.41 9.43 258.5K
14:10 9.43 9.43 9.40 9.41 624.0K
14:15 9.40 9.42 9.40 9.42 469.4K
14:20 9.41 9.43 9.40 9.41 372.2K
14:25 9.40 9.41 9.39 9.41 950.7K
14:30 9.40 9.42 9.38 9.39 574.9K
14:35 9.39 9.41 9.38 9.40 410.5K
14:40 9.39 9.41 9.38 9.40 563.2K
14:45 9.41 9.42 9.40 9.40 376.5K
14:50 9.40 9.41 9.39 9.40 744.1K
14:55 9.40 9.40 9.39 9.39 287.4K
날짜 시가 고가 저가 종가 거래량
2025-09-26 9.60 9.66 9.38 9.38 33.1M
2025-09-25 9.69 9.81 9.56 9.58 46.0M
2025-09-24 9.25 9.57 9.17 9.53 38.8M
2025-09-23 9.48 9.56 9.11 9.29 44.9M
2025-09-22 9.41 9.53 9.32 9.52 32.1M
2025-09-19 9.49 9.57 9.32 9.37 34.7M
2025-09-18 9.65 9.89 9.35 9.46 67.5M
2025-09-17 9.48 9.71 9.42 9.70 41.2M
2025-09-16 9.64 9.72 9.32 9.52 51.3M
2025-09-15 9.82 9.86 9.60 9.62 37.3M
2025-09-12 9.68 9.96 9.65 9.82 51.4M
2025-09-11 9.44 9.69 9.32 9.68 38.9M
2025-09-10 9.65 9.74 9.40 9.45 41.1M
2025-09-09 9.72 9.97 9.60 9.65 50.9M
2025-09-08 9.56 9.90 9.51 9.76 62.1M
2025-09-05 9.18 9.47 9.15 9.43 42.4M
2025-09-04 9.27 9.69 9.06 9.17 55.3M
2025-09-03 9.56 9.63 9.26 9.31 40.9M
2025-09-02 9.95 9.99 9.43 9.54 64.7M
2025-09-01 9.88 10.05 9.81 9.94 59.1M
2025-08-29 9.90 9.91 9.70 9.79 57.3M
2025-08-28 9.85 10.06 9.58 9.89 63.0M
2025-08-27 9.95 10.14 9.79 9.84 70.7M
2025-08-26 10.10 10.19 9.92 9.95 75.3M
2025-08-25 9.91 10.34 9.91 10.26 99.3M
2025-08-22 9.89 9.97 9.80 9.89 46.9M
2025-08-21 10.00 10.01 9.78 9.85 49.5M
2025-08-20 10.01 10.10 9.83 10.00 61.1M
2025-08-19 10.09 10.13 9.90 9.98 61.6M
2025-08-18 10.39 10.46 10.08 10.13 109.0M
2025-08-15 9.72 10.25 9.72 10.25 98.3M
2025-08-14 9.90 10.10 9.72 9.77 112.3M
2025-08-13 9.23 9.70 9.23 9.69 80.6M
2025-08-12 9.33 9.35 9.17 9.25 33.9M
2025-08-11 9.33 9.45 9.30 9.33 44.9M
2025-08-08 9.20 9.34 9.10 9.28 39.1M
2025-08-07 9.34 9.38 9.15 9.24 41.2M
2025-08-06 9.11 9.33 9.09 9.31 64.2M
2025-08-05 9.09 9.24 9.07 9.13 54.9M
2025-08-04 8.83 9.08 8.82 9.08 35.9M
2025-08-01 8.85 8.96 8.81 8.90 25.9M
2025-07-31 8.92 9.05 8.84 8.87 34.2M
2025-07-30 9.16 9.16 8.90 8.99 47.7M
2025-07-29 9.27 9.29 9.08 9.18 43.6M
2025-07-28 9.16 9.43 9.04 9.27 79.4M
2025-07-25 9.00 9.30 8.83 9.16 85.7M
2025-07-24 8.81 9.00 8.79 8.97 49.6M
2025-07-23 9.01 9.01 8.82 8.85 46.9M
2025-07-22 9.13 9.13 8.97 9.05 39.8M
2025-07-21 9.08 9.16 9.05 9.14 39.8M
2025-07-18 8.98 9.08 8.95 9.05 41.8M
2025-07-17 8.80 9.00 8.75 8.98 50.0M
2025-07-16 8.95 8.99 8.77 8.81 42.4M
2025-07-15 8.87 9.08 8.82 8.92 53.6M
2025-07-14 8.98 9.03 8.83 8.86 50.0M
2025-07-11 8.98 9.04 8.74 8.94 60.8M
2025-07-10 9.01 9.04 8.60 8.81 60.4M
2025-07-09 9.26 9.30 8.95 8.98 57.1M
2025-07-08 9.18 9.27 9.18 9.23 30.0M
2025-07-07 9.28 9.37 9.16 9.20 19.9M
2025-07-04 9.37 9.42 9.13 9.28 34.2M
2025-07-03 9.54 9.57 9.30 9.37 36.8M
2025-07-02 9.70 9.73 9.44 9.54 28.6M
2025-07-01 9.82 9.83 9.59 9.72 19.8M
2025-06-30 9.65 9.99 9.50 9.73 39.6M
2025-06-27 9.57 9.65 9.48 9.53 16.3M
2025-06-26 9.66 9.75 9.49 9.51 22.0M
2025-06-25 9.42 9.68 9.36 9.64 28.4M
2025-06-24 9.00 9.43 8.96 9.38 24.5M
2025-06-23 8.86 9.05 8.86 8.95 14.6M
2025-06-20 8.93 9.01 8.86 8.91 11.7M
2025-06-19 9.20 9.29 8.92 8.96 16.8M
2025-06-18 9.24 9.34 9.12 9.19 13.5M
2025-06-17 9.23 9.32 9.19 9.24 11.9M
2025-06-16 9.37 9.51 9.19 9.27 24.0M
2025-06-13 9.50 9.58 9.30 9.37 34.3M
2025-06-12 9.55 9.64 9.41 9.52 29.9M
2025-06-11 9.14 9.55 9.14 9.45 41.2M
2025-06-10 9.21 9.32 9.01 9.12 25.6M
2025-06-09 8.92 9.23 8.82 9.18 34.7M
2025-06-06 8.83 9.10 8.71 9.02 35.7M
2025-06-05 8.70 8.81 8.66 8.79 27.0M
2025-06-04 8.69 8.76 8.62 8.70 23.4M
2025-06-03 8.66 8.74 8.61 8.69 19.0M
2025-05-30 8.74 8.75 8.60 8.62 13.7M
2025-05-29 8.65 8.85 8.55 8.78 27.2M
2025-05-28 8.38 8.71 8.37 8.57 26.1M
2025-05-27 8.53 8.54 8.29 8.38 14.8M
2025-05-26 8.43 8.64 8.41 8.54 15.7M
2025-05-23 8.45 8.68 8.44 8.45 19.1M
2025-05-22 8.51 8.65 8.42 8.51 15.4M
2025-05-21 8.51 8.58 8.39 8.52 12.9M
2025-05-20 8.45 8.68 8.41 8.51 15.9M
2025-05-19 8.42 8.53 8.21 8.45 15.0M
2025-05-16 8.46 8.64 8.43 8.43 15.0M
2025-05-15 8.66 8.68 8.43 8.52 22.2M
2025-05-14 8.64 8.78 8.59 8.68 18.1M
2025-05-13 9.07 9.10 8.61 8.68 38.9M
2025-05-12 8.69 9.18 8.62 8.99 48.7M
2025-05-09 8.96 9.04 8.59 8.62 26.6M
2025-05-08 8.87 9.16 8.66 9.02 28.6M
2025-05-07 8.88 9.15 8.77 8.89 31.5M
2025-05-06 8.52 8.83 8.51 8.81 18.2M
2025-04-30 8.60 8.86 8.43 8.48 16.3M
2025-04-29 8.51 8.65 8.46 8.60 6.2M
2025-04-28 8.67 8.76 8.50 8.56 11.4M
2025-04-25 8.79 8.88 8.73 8.78 9.6M
2025-04-24 8.95 8.99 8.73 8.78 11.7M
2025-04-23 9.05 9.08 8.88 8.95 11.2M
2025-04-22 8.91 9.08 8.76 9.00 15.9M
2025-04-21 8.78 9.13 8.78 8.96 15.3M
2025-04-18 8.65 8.92 8.56 8.77 11.6M
2025-04-17 8.69 8.80 8.65 8.65 11.5M
2025-04-16 8.70 8.77 8.41 8.72 20.8M
2025-04-15 8.90 8.93 8.46 8.75 27.5M
2025-04-14 9.10 9.28 8.89 8.93 26.4M
2025-04-11 8.74 9.07 8.70 8.85 20.3M
2025-04-10 8.67 8.90 8.54 8.83 25.8M
2025-04-09 7.95 8.78 7.44 8.63 40.7M
2025-04-08 8.10 8.34 7.90 8.10 34.2M
2025-04-07 8.50 8.59 8.16 8.16 22.8M
2025-04-03 9.05 9.13 8.91 9.07 15.4M
2025-04-02 9.06 9.33 9.00 9.10 23.4M
2025-04-01 8.79 9.10 8.72 9.06 22.9M
2025-03-31 8.83 8.95 8.62 8.78 16.3M
2025-03-28 9.11 9.20 8.85 8.89 15.2M
2025-03-27 9.13 9.26 9.00 9.11 14.2M
2025-03-26 9.20 9.49 9.15 9.17 23.1M
2025-03-25 9.29 9.48 9.06 9.22 35.9M
2025-03-24 9.26 9.37 8.90 9.08 23.2M
2025-03-21 9.57 9.66 9.16 9.26 26.4M
2025-03-20 9.66 9.73 9.46 9.59 19.3M
2025-03-19 9.68 9.68 9.41 9.64 25.3M
2025-03-18 9.75 9.88 9.47 9.54 40.7M
2025-03-17 9.83 10.16 9.69 9.70 30.8M
2025-03-14 9.85 9.92 9.64 9.87 21.0M
2025-03-13 9.99 10.02 9.70 9.82 22.4M
2025-03-12 9.99 10.14 9.92 9.98 31.6M
2025-03-11 9.84 10.16 9.74 9.95 21.0M
2025-03-10 9.86 10.24 9.69 9.86 31.3M
2025-03-07 9.46 9.82 9.36 9.76 28.6M
2025-03-06 9.47 9.56 9.35 9.45 17.9M
2025-03-05 9.46 9.60 9.20 9.47 18.9M
2025-03-04 9.09 9.53 9.05 9.45 30.1M
2025-03-03 8.77 9.30 8.63 9.13 30.4M
2025-02-28 9.09 9.42 8.72 8.77 20.9M
2025-02-27 9.23 9.26 8.78 8.97 24.6M
2025-02-26 8.85 9.29 8.71 9.15 28.5M
2025-02-25 8.76 8.98 8.58 8.84 18.9M
2025-02-24 8.65 9.01 8.61 8.84 21.8M
2025-02-21 8.64 8.86 8.63 8.70 22.8M
2025-02-20 8.20 8.79 8.16 8.74 43.5M
2025-02-19 7.73 8.32 7.71 8.24 34.7M
2025-02-18 7.65 7.90 7.53 7.73 27.1M
2025-02-17 7.81 7.81 7.49 7.64 34.2M
2025-02-14 7.96 8.06 7.75 7.81 20.9M
2025-02-13 8.20 8.22 7.97 7.99 18.4M
2025-02-12 8.12 8.20 8.07 8.18 12.3M
2025-02-11 8.42 8.48 8.09 8.14 19.9M
2025-02-10 8.33 8.51 8.30 8.38 22.0M
2025-02-07 8.02 8.42 7.96 8.33 25.9M
2025-02-06 8.17 8.25 7.96 8.03 28.4M
2025-02-05 8.52 8.55 8.08 8.13 16.5M
2025-01-27 8.62 8.65 8.38 8.42 9.4M
2025-01-24 8.36 8.65 8.35 8.61 12.6M
2025-01-23 8.57 8.75 8.37 8.41 15.8M
2025-01-22 8.36 8.72 8.33 8.52 28.9M
2025-01-21 8.74 8.79 8.31 8.36 21.7M
2025-01-20 8.83 8.90 8.67 8.71 10.9M
2025-01-17 8.67 8.95 8.67 8.77 15.4M
2025-01-16 8.78 8.92 8.65 8.74 15.0M
2025-01-15 8.83 8.88 8.54 8.75 16.1M
2025-01-14 8.36 8.88 8.25 8.85 21.2M
2025-01-13 8.23 8.47 8.17 8.34 12.8M
2025-01-10 8.38 8.78 8.31 8.31 19.5M
2025-01-09 7.91 8.53 7.88 8.42 23.4M
2025-01-08 8.41 8.41 7.64 8.07 28.7M
2025-01-07 8.10 8.47 8.02 8.46 15.5M
2025-01-06 8.05 8.21 7.92 8.08 17.4M
2025-01-03 8.04 8.47 8.02 8.08 26.4M
2025-01-02 8.15 8.32 8.00 8.08 23.9M