Asia Cuanon Technology Shanghai Co Ltd (603378)

603378
🏛️ 중국 →
5.56
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 5.48 5.50 5.44 5.45 212.0K
09:35 5.42 5.47 5.42 5.46 114.4K
09:40 5.46 5.50 5.46 5.49 104.7K
09:45 5.49 5.51 5.46 5.46 150.7K
09:50 5.47 5.48 5.46 5.46 135.0K
09:55 5.45 5.46 5.44 5.45 105.3K
10:00 5.44 5.47 5.44 5.47 111.0K
10:05 5.47 5.52 5.47 5.52 123.5K
10:10 5.51 5.52 5.50 5.51 59.9K
10:15 5.52 5.54 5.52 5.54 162.5K
10:20 5.53 5.54 5.52 5.54 74.1K
10:25 5.54 5.55 5.54 5.54 134.1K
10:30 5.54 5.55 5.53 5.54 34.9K
10:35 5.54 5.54 5.53 5.53 39.4K
10:40 5.52 5.55 5.52 5.55 107.8K
10:45 5.55 5.55 5.54 5.54 30.4K
10:50 5.54 5.55 5.53 5.53 31.8K
10:55 5.53 5.54 5.52 5.52 29.4K
11:00 5.52 5.54 5.52 5.53 28.9K
11:05 5.52 5.53 5.52 5.53 18.3K
11:10 5.53 5.53 5.52 5.52 12.0K
11:15 5.52 5.53 5.52 5.52 11.9K
11:20 5.53 5.53 5.53 5.53 43.8K
11:25 5.53 5.54 5.53 5.54 32.6K
13:00 5.54 5.54 5.53 5.53 105.5K
13:05 5.54 5.55 5.54 5.55 59.4K
13:10 5.54 5.55 5.54 5.55 10.6K
13:15 5.54 5.55 5.53 5.54 36.4K
13:20 5.54 5.57 5.54 5.55 197.7K
13:25 5.55 5.56 5.54 5.56 46.6K
13:30 5.55 5.55 5.54 5.55 81.9K
13:35 5.54 5.56 5.54 5.55 55.8K
13:40 5.54 5.56 5.53 5.55 155.8K
13:45 5.56 5.58 5.55 5.57 107.6K
13:50 5.57 5.58 5.56 5.57 131.6K
13:55 5.58 5.58 5.56 5.57 71.9K
14:00 5.56 5.58 5.56 5.58 68.2K
14:05 5.57 5.58 5.56 5.57 49.1K
14:10 5.57 5.58 5.56 5.58 145.9K
14:15 5.57 5.58 5.57 5.57 24.7K
14:20 5.57 5.58 5.55 5.55 103.5K
14:25 5.55 5.56 5.54 5.56 67.1K
14:30 5.55 5.57 5.53 5.54 78.9K
14:35 5.54 5.55 5.53 5.54 19.7K
14:40 5.53 5.56 5.53 5.55 47.4K
14:45 5.55 5.57 5.55 5.57 84.6K
14:50 5.56 5.56 5.55 5.56 151.6K
14:55 5.57 5.57 5.56 5.57 20.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 5.47 5.59 5.42 5.56 3.9M
2025-09-25 5.61 5.65 5.47 5.51 5.2M
2025-09-24 5.46 5.62 5.35 5.60 10.6M
2025-09-23 5.55 5.57 5.26 5.42 7.9M
2025-09-22 5.74 5.74 5.53 5.55 5.9M
2025-09-19 5.76 5.77 5.66 5.73 4.6M
2025-09-18 5.93 5.93 5.73 5.76 6.4M
2025-09-17 5.96 5.97 5.89 5.91 4.6M
2025-09-16 5.92 5.96 5.83 5.95 5.7M
2025-09-15 5.92 5.92 5.82 5.92 7.8M
2025-09-12 5.95 5.95 5.86 5.88 4.7M
2025-09-11 5.94 5.95 5.83 5.94 5.4M
2025-09-10 5.90 5.94 5.85 5.92 4.8M
2025-09-09 5.91 5.94 5.88 5.89 4.1M
2025-09-08 5.81 5.92 5.81 5.92 6.0M
2025-09-05 5.82 5.85 5.72 5.80 5.0M
2025-09-04 5.71 5.87 5.70 5.82 6.5M
2025-09-03 5.86 5.90 5.66 5.72 5.2M
2025-09-02 5.95 6.00 5.77 5.84 6.7M
2025-09-01 5.79 5.97 5.74 5.97 8.8M
2025-08-29 5.89 5.89 5.77 5.79 6.0M
2025-08-28 5.92 5.99 5.69 5.88 10.3M
2025-08-27 6.17 6.17 5.94 5.95 10.9M
2025-08-26 6.09 6.16 6.01 6.15 7.8M
2025-08-25 6.15 6.17 6.08 6.11 8.5M
2025-08-22 6.15 6.16 6.05 6.15 6.8M
2025-08-21 6.15 6.17 6.10 6.15 4.8M
2025-08-20 6.07 6.13 6.04 6.13 5.9M
2025-08-19 6.02 6.08 5.98 6.06 5.1M
2025-08-18 6.05 6.09 6.00 6.02 6.0M
2025-08-15 5.97 6.04 5.94 5.99 5.4M
2025-08-14 6.15 6.15 5.96 5.98 8.9M
2025-08-13 6.17 6.18 6.09 6.11 5.6M
2025-08-12 6.16 6.19 6.09 6.14 5.7M
2025-08-11 6.05 6.14 6.04 6.13 6.7M
2025-08-08 6.03 6.08 5.98 6.04 4.8M
2025-08-07 6.16 6.16 6.02 6.04 5.1M
2025-08-06 6.09 6.12 6.02 6.07 5.2M
2025-08-05 6.04 6.10 6.00 6.09 7.5M
2025-08-04 5.96 6.08 5.91 6.01 6.4M
2025-08-01 5.96 6.00 5.90 5.98 8.0M
2025-07-31 6.10 6.12 5.91 5.96 7.2M
2025-07-30 6.13 6.21 6.06 6.09 7.8M
2025-07-29 6.18 6.23 6.07 6.17 7.2M
2025-07-28 6.22 6.23 6.13 6.20 6.7M
2025-07-25 6.31 6.33 6.18 6.19 10.4M
2025-07-24 6.15 6.35 6.15 6.31 10.3M
2025-07-23 6.33 6.35 6.15 6.15 10.0M
2025-07-22 6.22 6.34 6.13 6.29 17.5M
2025-07-21 6.05 6.29 5.95 6.17 20.4M
2025-07-18 6.01 6.63 5.89 6.17 20.7M
2025-07-17 6.08 6.27 5.91 6.03 14.2M
2025-07-16 6.22 6.24 6.06 6.08 8.1M
2025-07-15 6.23 6.28 6.11 6.22 14.6M
2025-07-14 6.26 6.33 6.20 6.30 7.1M
2025-07-11 6.33 6.35 6.20 6.27 10.9M
2025-07-10 6.05 6.36 6.05 6.35 15.4M
2025-07-09 6.08 6.15 6.03 6.08 7.0M
2025-07-08 6.11 6.21 6.06 6.14 4.9M
2025-07-07 6.12 6.12 6.07 6.10 3.8M
2025-07-04 6.07 6.08 5.99 6.02 3.3M
2025-07-03 6.08 6.12 6.05 6.08 3.8M
2025-07-02 6.05 6.09 5.97 6.09 5.0M
2025-07-01 6.06 6.06 5.96 6.03 4.0M
2025-06-30 6.01 6.10 5.95 6.06 5.5M
2025-06-27 6.00 6.03 5.94 5.96 4.2M
2025-06-26 5.90 6.14 5.90 5.98 8.0M
2025-06-25 5.99 6.00 5.81 5.92 8.0M
2025-06-24 5.84 5.97 5.80 5.96 5.5M
2025-06-23 5.71 5.89 5.60 5.84 6.4M
2025-06-20 5.79 5.84 5.72 5.74 4.6M
2025-06-19 5.86 5.93 5.75 5.75 4.3M
2025-06-18 5.93 5.98 5.84 5.90 4.9M
2025-06-17 6.00 6.04 5.91 5.95 4.2M
2025-06-16 6.00 6.04 5.97 6.02 3.9M
2025-06-13 6.14 6.15 6.01 6.02 6.4M
2025-06-12 6.30 6.30 6.10 6.16 6.8M
2025-06-11 6.26 6.32 6.20 6.30 4.7M
2025-06-10 6.30 6.42 6.10 6.24 10.1M
2025-06-09 6.21 6.27 6.18 6.27 3.9M
2025-06-06 6.15 6.21 6.13 6.21 4.2M
2025-06-05 6.21 6.23 6.10 6.16 5.7M
2025-06-04 6.21 6.24 6.15 6.22 5.4M
2025-06-03 6.05 6.19 6.00 6.18 6.4M
2025-05-30 6.33 6.33 6.10 6.11 6.9M
2025-05-29 6.25 6.33 6.20 6.30 6.4M
2025-05-28 6.33 6.40 6.20 6.27 8.0M
2025-05-27 6.42 6.45 6.28 6.38 7.8M
2025-05-26 6.36 6.43 6.25 6.43 10.3M
2025-05-23 6.54 6.55 6.35 6.35 10.4M
2025-05-22 6.69 6.73 6.47 6.54 14.2M
2025-05-21 6.71 6.82 6.59 6.74 22.4M
2025-05-20 7.01 7.17 6.71 6.87 43.2M
2025-05-19 6.23 6.86 6.23 6.86 14.5M
2025-05-16 6.30 6.32 6.22 6.24 3.6M
2025-05-15 6.26 6.33 6.15 6.27 4.6M
2025-05-14 6.36 6.41 6.27 6.30 5.9M
2025-05-13 6.54 6.61 6.37 6.40 5.4M
2025-05-12 6.53 6.55 6.40 6.48 4.5M
2025-05-09 6.60 6.65 6.47 6.49 4.7M
2025-05-08 6.63 6.68 6.53 6.59 7.4M
2025-05-07 6.42 6.63 6.42 6.57 11.8M
2025-05-06 6.15 6.43 6.12 6.34 13.5M
2025-04-30 5.88 6.45 5.80 6.12 21.5M
2025-04-29 5.83 5.94 5.68 5.86 10.6M
2025-04-28 6.33 6.52 5.88 5.88 11.5M
2025-04-25 6.65 6.70 6.52 6.53 4.5M
2025-04-24 6.64 6.74 6.52 6.67 5.7M
2025-04-23 6.79 6.80 6.63 6.68 4.5M
2025-04-22 6.72 6.82 6.65 6.77 5.0M
2025-04-21 6.72 6.80 6.56 6.72 5.6M
2025-04-18 6.65 6.81 6.59 6.68 5.2M
2025-04-17 6.77 6.85 6.64 6.67 6.6M
2025-04-16 6.74 6.87 6.64 6.78 10.7M
2025-04-15 6.55 6.78 6.49 6.74 11.4M
2025-04-14 6.17 6.58 6.17 6.47 11.6M
2025-04-11 5.95 6.24 5.92 6.13 7.8M
2025-04-10 5.95 6.11 5.95 5.99 8.1M
2025-04-09 5.69 5.92 5.40 5.88 7.3M
2025-04-08 5.77 6.00 5.67 5.78 12.1M
2025-04-07 6.36 6.40 5.99 5.99 4.3M
2025-04-03 6.56 6.76 6.56 6.66 5.7M
2025-04-02 6.63 6.74 6.63 6.66 4.7M
2025-04-01 6.47 6.69 6.47 6.66 6.0M
2025-03-31 6.49 6.53 6.32 6.49 4.9M
2025-03-28 6.71 6.77 6.49 6.50 6.6M
2025-03-27 6.72 6.81 6.55 6.76 5.9M
2025-03-26 6.56 6.84 6.50 6.72 7.0M
2025-03-25 6.60 6.61 6.46 6.54 4.5M
2025-03-24 6.68 6.77 6.46 6.56 5.3M
2025-03-21 6.84 6.85 6.68 6.71 4.3M
2025-03-20 6.85 6.92 6.79 6.81 5.0M
2025-03-19 6.85 6.91 6.78 6.82 4.8M
2025-03-18 6.92 6.94 6.77 6.85 6.2M
2025-03-17 6.83 7.05 6.76 6.92 8.8M
2025-03-14 6.69 6.95 6.69 6.82 5.8M
2025-03-13 6.68 6.73 6.51 6.73 6.1M
2025-03-12 6.75 6.83 6.64 6.71 6.7M
2025-03-11 6.81 6.91 6.71 6.77 9.3M
2025-03-10 6.70 7.07 6.70 6.90 11.8M
2025-03-07 6.63 6.73 6.57 6.67 4.1M
2025-03-06 6.69 6.69 6.60 6.63 3.8M
2025-03-05 6.65 6.70 6.56 6.64 3.9M
2025-03-04 6.55 6.69 6.49 6.63 4.4M
2025-03-03 6.50 6.65 6.45 6.55 4.2M
2025-02-28 6.69 6.70 6.42 6.46 5.3M
2025-02-27 6.73 6.80 6.64 6.70 5.8M
2025-02-26 6.52 6.76 6.52 6.70 6.9M
2025-02-25 6.53 6.61 6.42 6.53 4.6M
2025-02-24 6.60 6.60 6.42 6.50 4.2M
2025-02-21 6.60 6.70 6.55 6.58 7.0M
2025-02-20 6.51 6.67 6.45 6.62 5.6M
2025-02-19 6.40 6.52 6.37 6.49 3.6M
2025-02-18 6.48 6.72 6.38 6.38 9.5M
2025-02-17 6.35 6.54 6.34 6.47 6.2M
2025-02-14 6.47 6.47 6.29 6.35 4.4M
2025-02-13 6.42 6.54 6.40 6.40 4.2M
2025-02-12 6.45 6.45 6.35 6.44 4.3M
2025-02-11 6.50 6.70 6.39 6.42 7.5M
2025-02-10 6.28 6.49 6.23 6.48 5.9M
2025-02-07 6.29 6.37 6.20 6.28 5.5M
2025-02-06 6.11 6.51 6.11 6.31 5.6M
2025-02-05 6.09 6.19 6.03 6.15 3.1M
2025-01-27 6.20 6.31 6.11 6.12 3.9M
2025-01-24 6.20 6.38 6.13 6.20 5.8M
2025-01-23 6.30 6.38 6.17 6.18 4.9M
2025-01-22 6.43 6.43 6.23 6.26 5.7M
2025-01-21 6.30 6.54 6.26 6.44 7.3M
2025-01-20 6.35 6.37 6.20 6.26 5.0M
2025-01-17 6.26 6.39 6.10 6.28 6.6M
2025-01-16 6.20 6.35 6.14 6.27 11.9M
2025-01-15 5.93 6.51 5.82 6.27 18.0M
2025-01-14 5.75 5.93 5.75 5.92 5.8M
2025-01-13 5.66 5.82 5.50 5.77 4.7M
2025-01-10 5.98 6.03 5.65 5.66 5.3M
2025-01-09 5.91 6.03 5.85 5.97 3.1M
2025-01-08 5.93 5.99 5.75 5.92 4.2M
2025-01-07 5.78 5.95 5.76 5.94 3.9M
2025-01-06 5.93 5.93 5.65 5.78 5.3M
2025-01-03 6.30 6.34 5.87 5.93 9.0M
2025-01-02 6.39 6.55 6.25 6.29 7.2M