Anhui Tongguan Copper Foil Group Co Ltd (301217)

301217
🏛️ 중국 →
30.83
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 33.33 33.51 32.43 33.18 6,892.9K
09:35 33.20 33.59 32.97 33.48 2,073.3K
09:40 33.53 33.53 32.38 32.48 2,902.8K
09:45 32.50 32.56 31.91 32.26 3,363.3K
09:50 32.14 32.26 31.91 32.00 2,220.8K
09:55 32.00 32.58 31.86 32.44 1,856.1K
10:00 32.47 33.33 32.44 32.84 1,871.0K
10:05 32.84 32.87 32.68 32.69 915.9K
10:10 32.79 32.80 32.50 32.50 726.9K
10:15 32.50 32.93 32.33 32.86 934.0K
10:20 32.88 33.40 32.86 33.40 1,381.9K
10:25 33.40 34.01 33.32 33.36 1,388.9K
10:30 33.30 34.07 33.28 34.06 1,124.8K
10:35 34.00 34.02 33.60 33.66 747.7K
10:40 33.61 33.67 33.31 33.36 613.6K
10:45 33.35 33.99 33.35 33.80 887.7K
10:50 33.81 33.92 33.50 33.82 431.3K
10:55 33.81 33.96 33.71 33.94 522.9K
11:00 33.93 34.32 33.93 34.09 1,208.7K
11:05 34.11 34.22 34.01 34.01 450.5K
11:10 34.02 34.03 33.83 33.85 502.3K
11:15 33.84 33.99 33.72 33.82 421.0K
11:20 33.84 34.06 33.79 33.82 377.5K
11:25 33.82 33.84 33.70 33.73 382.4K
13:00 33.78 33.79 33.34 33.40 925.6K
13:05 33.40 33.50 33.30 33.43 641.5K
13:10 33.44 33.71 33.39 33.41 522.3K
13:15 33.40 33.50 33.30 33.50 258.0K
13:20 33.52 33.60 33.31 33.39 333.5K
13:25 33.40 33.45 33.24 33.45 524.1K
13:30 33.45 33.45 33.31 33.36 280.0K
13:35 33.36 33.46 33.22 33.30 462.3K
13:40 33.27 33.38 33.20 33.38 650.2K
13:45 33.39 33.58 33.37 33.53 434.1K
13:50 33.51 33.70 33.48 33.63 405.2K
13:55 33.63 33.70 33.50 33.51 415.7K
14:00 33.58 33.70 33.50 33.50 455.4K
14:05 33.50 33.70 33.46 33.67 328.3K
14:10 33.64 33.67 33.55 33.61 173.6K
14:15 33.61 33.68 33.56 33.56 305.6K
14:20 33.58 33.58 33.40 33.44 576.0K
14:25 33.44 33.45 33.32 33.39 466.1K
14:30 33.39 33.46 33.35 33.42 305.0K
14:35 33.45 33.45 33.35 33.35 646.2K
14:40 33.36 33.40 33.19 33.28 1,070.9K
14:45 33.28 33.32 33.15 33.23 1,055.4K
14:50 33.22 33.35 33.22 33.34 1,074.5K
14:55 33.34 33.36 33.32 33.34 605.4K
15:40 33.33 33.33 33.33 33.33 595.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 32.01 32.53 30.80 30.83 32.9M
2025-09-25 34.06 34.88 32.67 32.81 40.7M
2025-09-24 33.50 34.35 31.85 33.33 47.7M
2025-09-23 35.52 37.50 33.40 34.13 65.3M
2025-09-22 31.66 33.17 31.37 32.54 26.8M
2025-09-19 32.58 32.72 31.53 31.90 26.2M
2025-09-18 32.04 34.19 31.52 32.62 43.9M
2025-09-17 32.98 34.45 32.48 32.70 37.7M
2025-09-16 33.08 35.36 32.98 33.20 49.6M
2025-09-15 33.88 34.10 32.70 33.50 44.4M
2025-09-12 33.00 37.60 32.88 34.49 76.8M
2025-09-11 31.93 34.43 30.91 33.10 64.1M
2025-09-10 28.90 30.93 28.90 29.93 42.9M
2025-09-09 29.21 29.78 28.05 28.20 26.8M
2025-09-08 30.57 30.80 29.18 29.46 33.2M
2025-09-05 29.10 31.20 28.55 30.83 37.4M
2025-09-04 30.91 32.32 27.57 29.18 40.8M
2025-09-03 30.50 32.49 29.69 31.40 37.3M
2025-09-02 32.33 33.23 29.70 30.29 42.3M
2025-09-01 32.70 34.80 31.78 32.96 39.9M
2025-08-29 34.49 35.21 33.23 33.29 46.5M
2025-08-28 32.38 35.57 31.48 35.19 68.7M
2025-08-27 33.31 35.50 32.88 33.59 52.2M
2025-08-26 34.84 35.60 33.30 33.85 53.8M
2025-08-25 34.60 36.40 33.48 35.60 69.6M
2025-08-22 31.00 35.20 31.00 33.91 77.3M
2025-08-21 32.40 33.42 30.31 30.57 48.6M
2025-08-20 31.50 33.95 30.09 32.68 56.6M
2025-08-19 32.01 32.97 31.33 32.28 58.9M
2025-08-18 32.82 34.80 31.20 33.39 87.1M
2025-08-15 28.15 32.69 28.15 32.15 91.1M
2025-08-14 29.93 29.97 27.82 28.08 77.7M
2025-08-13 25.30 29.92 25.20 29.92 94.7M
2025-08-12 25.00 25.86 23.66 24.93 62.7M
2025-08-11 24.81 25.90 24.00 25.37 70.3M
2025-08-08 23.82 25.10 23.41 24.27 65.7M
2025-08-07 24.24 24.58 23.23 23.81 50.0M
2025-08-06 24.50 25.15 23.76 24.10 48.1M
2025-08-05 25.30 25.37 23.80 24.64 45.4M
2025-08-04 25.01 25.70 24.40 24.86 49.8M
2025-08-01 25.01 27.09 24.75 25.11 62.9M
2025-07-31 26.65 27.60 25.73 26.02 75.0M
2025-07-30 27.58 27.95 26.02 26.57 60.8M
2025-07-29 25.81 28.50 25.81 26.78 87.9M
2025-07-28 21.01 25.08 21.01 25.08 89.7M
2025-07-25 22.54 22.77 20.60 20.90 82.7M
2025-07-24 20.67 23.44 20.45 23.44 61.8M
2025-07-23 19.15 20.16 19.03 19.53 47.7M
2025-07-22 21.02 22.16 19.98 20.02 79.2M
2025-07-21 21.64 21.98 19.94 21.13 89.8M
2025-07-18 21.51 23.25 21.30 21.52 88.9M
2025-07-17 18.40 21.29 18.03 20.86 92.6M
2025-07-16 19.29 19.79 18.23 18.40 56.4M
2025-07-15 19.88 20.33 18.42 19.20 76.0M
2025-07-14 19.02 21.40 18.55 20.10 75.5M
2025-07-11 18.67 20.72 18.51 19.23 80.2M
2025-07-10 20.60 21.24 18.95 19.26 90.0M
2025-07-09 17.82 20.26 17.35 20.26 110.4M
2025-07-08 14.86 17.30 14.50 16.88 88.7M
2025-07-07 13.41 15.69 13.41 14.95 72.8M
2025-07-04 13.64 13.81 13.22 13.38 45.4M
2025-07-03 12.13 14.21 12.09 13.80 64.0M
2025-07-02 12.36 12.40 12.03 12.14 16.0M
2025-07-01 12.47 12.75 12.10 12.54 21.9M
2025-06-30 12.60 12.68 12.34 12.51 16.9M
2025-06-27 12.34 12.81 12.34 12.48 27.3M
2025-06-26 12.44 13.35 12.44 12.47 39.5M
2025-06-25 12.76 12.97 12.50 12.68 38.1M
2025-06-24 12.15 13.44 12.03 12.88 51.3M
2025-06-23 11.86 12.50 11.66 12.25 32.4M
2025-06-20 11.34 12.49 11.34 12.08 35.2M
2025-06-19 11.20 11.68 11.16 11.35 15.4M
2025-06-18 10.90 11.29 10.80 11.25 12.0M
2025-06-17 10.87 10.94 10.80 10.89 3.1M
2025-06-16 10.76 10.87 10.73 10.84 3.4M
2025-06-13 10.97 11.01 10.76 10.78 4.2M
2025-06-12 10.95 11.03 10.92 10.99 4.4M
2025-06-11 11.14 11.28 10.98 11.01 9.2M
2025-06-10 10.89 11.23 10.87 11.16 12.1M
2025-06-09 10.84 10.95 10.70 10.92 4.9M
2025-06-06 10.72 10.81 10.68 10.77 3.8M
2025-06-05 10.75 10.81 10.64 10.72 3.8M
2025-06-04 10.61 10.79 10.59 10.73 3.4M
2025-06-03 10.53 10.67 10.53 10.62 2.8M
2025-05-30 10.72 10.75 10.56 10.60 3.6M
2025-05-29 10.60 10.80 10.60 10.75 4.7M
2025-05-28 10.64 10.73 10.59 10.66 3.8M
2025-05-27 10.56 10.68 10.48 10.64 4.2M
2025-05-26 10.45 10.60 10.41 10.56 4.3M
2025-05-23 10.54 10.68 10.45 10.46 5.4M
2025-05-22 10.77 10.85 10.52 10.54 9.7M
2025-05-21 10.64 11.15 10.55 10.86 14.5M
2025-05-20 10.45 10.74 10.43 10.65 5.6M
2025-05-19 10.32 10.52 10.24 10.48 3.8M
2025-05-16 10.23 10.42 10.22 10.33 2.7M
2025-05-15 10.36 10.40 10.22 10.27 2.8M
2025-05-14 10.46 10.51 10.32 10.39 3.3M
2025-05-13 10.55 10.64 10.37 10.42 3.5M
2025-05-12 10.44 10.52 10.34 10.47 4.7M
2025-05-09 10.47 10.52 10.29 10.33 4.3M
2025-05-08 10.28 10.52 10.25 10.47 4.5M
2025-05-07 10.37 10.46 10.22 10.30 4.2M
2025-05-06 10.15 10.30 10.15 10.28 3.9M
2025-04-30 9.99 10.19 9.99 10.12 3.0M
2025-04-29 9.82 10.13 9.82 10.06 3.5M
2025-04-28 10.03 10.06 9.86 9.96 3.5M
2025-04-25 9.99 10.10 9.94 10.01 3.5M
2025-04-24 10.11 10.16 9.90 10.00 3.8M
2025-04-23 10.07 10.19 10.06 10.14 4.8M
2025-04-22 10.20 10.26 9.91 9.99 8.3M
2025-04-21 9.68 10.32 9.64 10.24 8.7M
2025-04-18 9.62 9.73 9.51 9.69 3.1M
2025-04-17 9.54 9.71 9.52 9.62 2.8M
2025-04-16 9.64 9.69 9.36 9.60 3.9M
2025-04-15 9.70 9.73 9.56 9.69 3.9M
2025-04-14 9.72 9.77 9.65 9.67 4.6M
2025-04-11 9.39 9.65 9.33 9.50 5.4M
2025-04-10 9.45 9.60 9.34 9.38 7.2M
2025-04-09 8.85 9.23 8.40 9.17 8.6M
2025-04-08 8.79 9.34 8.79 8.97 9.7M
2025-04-07 10.01 10.05 8.49 8.67 13.6M
2025-04-03 10.58 10.74 10.45 10.57 4.3M
2025-04-02 10.75 10.86 10.66 10.71 3.9M
2025-04-01 10.75 10.85 10.70 10.72 4.1M
2025-03-31 10.85 10.85 10.55 10.68 5.6M
2025-03-28 10.94 11.01 10.76 10.86 6.7M
2025-03-27 11.39 11.39 10.98 10.99 11.5M
2025-03-26 11.06 11.51 11.06 11.43 15.9M
2025-03-25 11.14 11.34 11.00 11.10 10.3M
2025-03-24 11.41 11.87 10.96 11.18 17.3M
2025-03-21 11.61 11.65 11.40 11.45 8.4M
2025-03-20 11.75 11.85 11.62 11.63 9.2M
2025-03-19 12.12 12.15 11.69 11.76 16.7M
2025-03-18 12.33 12.46 12.11 12.22 15.9M
2025-03-17 12.39 12.59 12.09 12.32 25.8M
2025-03-14 12.14 12.67 11.90 12.38 34.8M
2025-03-13 11.71 12.34 11.45 12.07 34.0M
2025-03-12 11.63 11.71 11.48 11.64 9.5M
2025-03-11 11.25 11.88 11.18 11.56 12.2M
2025-03-10 11.33 11.52 11.23 11.44 6.8M
2025-03-07 11.41 11.50 11.26 11.35 8.6M
2025-03-06 11.51 11.64 11.45 11.45 10.1M
2025-03-05 11.44 11.58 11.32 11.48 8.6M
2025-03-04 11.53 11.54 11.33 11.44 11.4M
2025-03-03 11.27 11.95 11.18 11.63 20.4M
2025-02-28 11.63 11.68 11.16 11.23 9.3M
2025-02-27 11.69 11.75 11.50 11.69 11.2M
2025-02-26 11.58 11.76 11.53 11.69 9.7M
2025-02-25 11.41 11.68 11.31 11.54 8.1M
2025-02-24 11.46 11.62 11.20 11.52 10.4M
2025-02-21 11.54 11.55 11.35 11.44 9.2M
2025-02-20 11.31 11.60 11.25 11.48 12.3M
2025-02-19 10.95 11.31 10.82 11.31 8.8M
2025-02-18 11.16 11.34 10.89 10.98 9.2M
2025-02-17 11.00 11.28 10.96 11.16 7.8M
2025-02-14 10.95 11.15 10.90 11.00 5.9M
2025-02-13 11.20 11.27 10.97 10.97 6.8M
2025-02-12 11.20 11.23 11.04 11.22 9.2M
2025-02-11 11.11 11.12 10.86 11.10 7.2M
2025-02-10 11.05 11.11 10.88 11.09 7.6M
2025-02-07 10.80 11.19 10.80 11.03 11.0M
2025-02-06 10.61 10.82 10.56 10.81 6.7M
2025-02-05 10.61 10.74 10.52 10.68 5.5M
2025-01-27 10.88 10.96 10.46 10.46 7.0M
2025-01-24 10.65 10.85 10.65 10.85 6.6M
2025-01-23 10.84 11.11 10.65 10.67 10.3M
2025-01-22 10.82 10.93 10.55 10.78 15.0M
2025-01-21 11.30 11.37 11.08 11.19 11.7M
2025-01-20 10.95 11.60 10.92 11.33 20.1M
2025-01-17 10.80 11.03 10.75 10.86 8.7M
2025-01-16 11.15 11.17 10.78 10.87 11.3M
2025-01-15 11.11 11.30 10.91 11.00 14.2M
2025-01-14 10.70 11.19 10.62 11.19 20.1M
2025-01-13 10.50 11.33 10.43 10.77 17.7M
2025-01-10 10.52 11.10 10.46 10.58 22.4M
2025-01-09 9.82 10.95 9.78 10.66 20.6M
2025-01-08 10.40 10.42 9.72 9.98 12.0M
2025-01-07 10.00 10.49 9.94 10.47 10.7M
2025-01-06 9.77 10.27 9.50 10.00 12.1M
2025-01-03 10.62 10.72 9.80 9.84 13.0M
2025-01-02 11.14 11.18 10.40 10.55 14.2M