Asian Star Anchor Chain Co Ltd Jiangsu (601890)

601890
🏛️ 중국 →
9.87
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 9.61 9.76 9.55 9.72 2,175.3K
09:35 9.72 9.87 9.71 9.84 3,905.7K
09:40 9.84 9.88 9.80 9.80 2,807.3K
09:45 9.80 9.90 9.80 9.86 2,775.9K
09:50 9.85 9.85 9.79 9.79 1,314.9K
09:55 9.78 9.82 9.77 9.82 1,033.9K
10:00 9.82 9.82 9.78 9.81 846.0K
10:05 9.81 9.89 9.81 9.89 1,812.9K
10:10 9.89 9.98 9.89 9.92 4,503.4K
10:15 9.93 9.93 9.88 9.88 852.7K
10:20 9.88 9.91 9.88 9.90 616.1K
10:25 9.91 9.97 9.90 9.95 1,809.2K
10:30 9.96 9.98 9.94 9.95 1,901.5K
10:35 9.95 9.95 9.91 9.92 692.5K
10:40 9.92 9.92 9.90 9.92 477.4K
10:45 9.92 10.05 9.91 10.04 5,005.6K
10:50 10.04 10.05 9.96 9.99 2,137.0K
10:55 9.98 10.00 9.97 9.98 349.8K
11:00 9.97 9.97 9.95 9.97 230.1K
11:05 9.96 9.99 9.96 9.98 551.1K
11:10 9.98 9.98 9.94 9.94 421.1K
11:15 9.94 9.94 9.91 9.91 374.6K
11:20 9.91 9.95 9.91 9.93 306.2K
11:25 9.93 9.94 9.91 9.93 242.8K
13:00 9.93 9.95 9.91 9.91 489.7K
13:05 9.91 9.91 9.88 9.88 601.0K
13:10 9.88 9.92 9.88 9.92 371.4K
13:15 9.92 9.95 9.91 9.92 460.9K
13:20 9.92 9.94 9.91 9.94 294.3K
13:25 9.93 9.95 9.92 9.94 659.6K
13:30 9.94 9.95 9.93 9.95 409.2K
13:35 9.95 9.95 9.93 9.93 539.7K
13:40 9.93 9.94 9.93 9.94 221.5K
13:45 9.93 9.94 9.91 9.93 297.2K
13:50 9.93 9.94 9.91 9.91 422.4K
13:55 9.91 9.92 9.88 9.88 477.6K
14:00 9.88 9.90 9.88 9.89 371.5K
14:05 9.89 9.89 9.88 9.89 295.3K
14:10 9.89 9.89 9.88 9.88 253.1K
14:15 9.88 9.89 9.87 9.87 469.1K
14:20 9.87 9.91 9.87 9.89 789.3K
14:25 9.89 9.89 9.86 9.87 566.1K
14:30 9.88 9.89 9.85 9.85 519.8K
14:35 9.85 9.89 9.85 9.88 678.0K
14:40 9.88 9.89 9.88 9.89 394.6K
14:45 9.89 9.89 9.88 9.88 628.0K
14:50 9.89 9.89 9.86 9.87 900.6K
14:55 9.86 9.88 9.86 9.87 592.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 9.57 10.05 9.55 9.87 49.4M
2025-09-25 9.61 9.69 9.55 9.61 15.6M
2025-09-24 9.54 9.62 9.47 9.62 18.1M
2025-09-23 9.88 9.90 9.48 9.61 26.6M
2025-09-22 9.90 10.05 9.75 9.85 31.5M
2025-09-19 9.97 10.13 9.72 9.77 40.1M
2025-09-18 9.50 10.14 9.44 9.97 87.3M
2025-09-17 9.51 9.52 9.45 9.47 12.4M
2025-09-16 9.48 9.53 9.35 9.52 19.9M
2025-09-15 9.63 9.63 9.46 9.48 21.3M
2025-09-12 9.72 9.75 9.62 9.62 18.5M
2025-09-11 9.67 9.76 9.56 9.76 18.3M
2025-09-10 9.75 9.79 9.61 9.66 19.2M
2025-09-09 9.77 9.97 9.70 9.80 27.5M
2025-09-08 9.60 9.74 9.55 9.73 21.3M
2025-09-05 9.51 9.61 9.41 9.60 18.8M
2025-09-04 9.53 9.65 9.35 9.46 26.7M
2025-09-03 10.08 10.15 9.56 9.59 35.1M
2025-09-02 10.21 10.21 9.98 10.08 29.1M
2025-09-01 10.23 10.29 10.08 10.28 31.0M
2025-08-29 10.19 10.28 10.07 10.23 34.5M
2025-08-28 10.26 10.34 9.79 10.18 61.6M
2025-08-27 10.66 10.67 10.27 10.28 80.1M
2025-08-26 10.85 10.90 10.71 10.81 48.6M
2025-08-25 11.00 11.02 10.88 10.97 48.8M
2025-08-22 10.89 10.98 10.79 10.97 44.0M
2025-08-21 10.90 10.97 10.82 10.89 41.5M
2025-08-20 11.12 11.16 10.77 10.96 59.6M
2025-08-19 11.36 11.43 11.07 11.11 74.6M
2025-08-18 11.00 11.58 11.00 11.39 110.9M
2025-08-15 10.62 11.09 10.52 10.97 88.1M
2025-08-14 10.80 10.99 10.53 10.81 84.4M
2025-08-13 10.68 11.03 10.68 10.80 65.5M
2025-08-12 10.92 11.23 10.74 10.84 60.7M
2025-08-11 11.00 11.06 10.81 10.90 62.1M
2025-08-08 10.78 11.50 10.74 10.97 97.3M
2025-08-07 11.13 11.19 10.78 10.83 73.1M
2025-08-06 10.65 11.07 10.59 11.05 114.4M
2025-08-05 10.51 10.75 10.44 10.65 66.0M
2025-08-04 10.10 10.54 10.06 10.52 54.4M
2025-08-01 10.40 10.49 10.08 10.18 55.0M
2025-07-31 10.48 10.75 10.36 10.40 61.8M
2025-07-30 10.32 11.01 10.32 10.63 106.1M
2025-07-29 10.10 10.40 10.09 10.40 55.7M
2025-07-28 10.16 10.21 10.08 10.15 31.2M
2025-07-25 10.20 10.20 10.05 10.16 33.4M
2025-07-24 10.10 10.24 10.10 10.21 33.7M
2025-07-23 10.50 10.50 10.11 10.14 66.0M
2025-07-22 10.38 10.80 10.33 10.58 95.6M
2025-07-21 10.15 10.43 10.10 10.42 75.3M
2025-07-18 10.11 10.15 10.00 10.14 41.3M
2025-07-17 10.00 10.16 9.95 10.14 46.6M
2025-07-16 10.06 10.08 9.95 10.04 42.2M
2025-07-15 10.17 10.22 10.00 10.06 41.7M
2025-07-14 10.27 10.32 10.14 10.17 65.3M
2025-07-11 10.03 10.46 10.01 10.37 122.5M
2025-07-10 9.95 10.12 9.90 9.99 58.2M
2025-07-09 10.19 10.29 10.00 10.04 84.1M
2025-07-08 10.05 10.37 9.94 10.19 113.3M
2025-07-07 9.91 10.22 9.81 10.05 106.7M
2025-07-04 10.67 10.89 10.07 10.07 187.4M
2025-07-03 11.47 12.20 10.75 10.84 264.0M
2025-07-02 11.00 11.33 10.71 11.33 242.7M
2025-07-01 10.10 10.65 9.91 10.30 132.9M
2025-06-30 9.93 10.38 9.85 10.19 125.9M
2025-06-27 9.80 10.20 9.71 9.79 143.1M
2025-06-26 9.71 10.56 9.61 10.11 206.9M
2025-06-25 9.05 9.94 9.02 9.60 125.3M
2025-06-24 8.96 9.15 8.82 9.05 55.8M
2025-06-23 9.00 9.09 8.86 9.07 47.7M
2025-06-20 8.75 9.05 8.63 8.99 54.4M
2025-06-19 8.96 8.99 8.71 8.87 34.3M
2025-06-18 8.99 9.09 8.91 9.02 35.7M
2025-06-17 8.93 9.00 8.85 9.00 28.2M
2025-06-16 8.83 8.98 8.67 8.95 33.7M
2025-06-13 8.89 8.99 8.78 8.90 48.0M
2025-06-12 8.94 9.03 8.86 8.89 25.2M
2025-06-11 8.95 9.20 8.89 9.01 35.8M
2025-06-10 9.04 9.14 8.87 8.94 35.9M
2025-06-09 8.80 9.10 8.79 9.04 52.4M
2025-06-06 8.85 8.92 8.78 8.80 23.6M
2025-06-05 8.99 9.06 8.85 8.88 47.1M
2025-06-04 8.73 9.06 8.68 9.06 72.6M
2025-06-03 8.58 8.78 8.50 8.73 28.5M
2025-05-30 8.66 8.70 8.52 8.64 29.3M
2025-05-29 8.62 8.80 8.56 8.73 44.8M
2025-05-28 8.43 8.85 8.34 8.77 65.6M
2025-05-27 8.52 8.53 8.38 8.42 20.8M
2025-05-26 8.46 8.55 8.45 8.54 13.6M
2025-05-23 8.51 8.62 8.45 8.46 20.7M
2025-05-22 8.72 8.72 8.51 8.52 29.2M
2025-05-21 8.86 8.88 8.72 8.74 27.5M
2025-05-20 8.85 8.95 8.75 8.92 28.3M
2025-05-19 8.83 8.88 8.69 8.84 26.8M
2025-05-16 8.82 9.20 8.78 8.83 39.9M
2025-05-15 8.98 9.01 8.75 8.75 34.6M
2025-05-14 9.02 9.09 8.96 9.04 34.0M
2025-05-13 9.43 9.43 9.01 9.03 66.2M
2025-05-12 9.08 9.60 9.00 9.34 88.6M
2025-05-09 9.34 9.40 9.04 9.10 45.1M
2025-05-08 9.13 9.35 8.98 9.29 67.7M
2025-05-07 9.00 9.42 8.89 9.30 104.3M
2025-05-06 8.65 8.89 8.64 8.89 39.4M
2025-04-30 8.54 8.65 8.53 8.60 22.6M
2025-04-29 8.49 8.60 8.39 8.55 20.9M
2025-04-28 8.55 8.65 8.46 8.49 21.0M
2025-04-25 8.59 8.69 8.55 8.59 23.4M
2025-04-24 8.80 8.80 8.57 8.61 37.3M
2025-04-23 8.83 8.90 8.69 8.82 47.7M
2025-04-22 8.97 8.97 8.73 8.74 55.4M
2025-04-21 8.93 9.10 8.73 9.04 61.4M
2025-04-18 8.55 9.13 8.55 9.02 86.0M
2025-04-17 8.45 8.85 8.45 8.61 40.9M
2025-04-16 8.65 8.90 8.42 8.53 36.4M
2025-04-15 8.87 8.90 8.60 8.70 35.3M
2025-04-14 8.70 8.98 8.70 8.87 51.9M
2025-04-11 8.60 8.82 8.57 8.68 54.6M
2025-04-10 8.60 8.92 8.57 8.71 98.0M
2025-04-09 7.88 8.86 7.57 8.70 118.6M
2025-04-08 7.88 8.24 7.88 8.08 89.1M
2025-04-07 8.30 8.49 7.98 7.98 64.7M
2025-04-03 9.01 9.18 8.71 8.87 94.2M
2025-04-02 9.14 9.42 9.04 9.20 77.5M
2025-04-01 9.53 9.80 9.28 9.29 101.9M
2025-03-31 10.00 10.11 9.30 9.60 124.9M
2025-03-28 10.10 10.76 9.66 10.31 184.7M
2025-03-27 9.72 10.93 9.18 10.58 207.8M
2025-03-26 9.58 10.62 9.58 10.02 161.4M
2025-03-25 10.58 10.98 10.28 10.28 156.8M
2025-03-24 11.10 11.42 10.54 11.42 261.2M
2025-03-21 9.89 10.38 9.70 10.38 169.1M
2025-03-20 8.59 9.44 8.50 9.44 103.8M
2025-03-19 8.60 8.86 8.50 8.58 61.6M
2025-03-18 8.30 9.02 8.30 8.81 97.9M
2025-03-17 8.76 9.05 8.32 8.36 102.7M
2025-03-14 8.25 8.65 8.17 8.46 98.0M
2025-03-13 7.87 8.35 7.71 8.25 63.2M
2025-03-12 7.78 7.97 7.71 7.86 29.1M
2025-03-11 7.65 7.78 7.61 7.78 21.7M
2025-03-10 7.54 7.74 7.51 7.71 23.5M
2025-03-07 7.52 7.65 7.47 7.54 17.2M
2025-03-06 7.48 7.54 7.44 7.53 11.2M
2025-03-05 7.50 7.53 7.42 7.46 9.8M
2025-03-04 7.43 7.56 7.41 7.54 12.2M
2025-03-03 7.46 7.54 7.41 7.42 11.2M
2025-02-28 7.53 7.60 7.44 7.47 12.1M
2025-02-27 7.63 7.66 7.48 7.58 12.6M
2025-02-26 7.54 7.65 7.53 7.63 12.2M
2025-02-25 7.52 7.61 7.46 7.54 10.6M
2025-02-24 7.54 7.61 7.49 7.56 12.0M
2025-02-21 7.52 7.53 7.45 7.53 13.5M
2025-02-20 7.52 7.54 7.46 7.50 14.2M
2025-02-19 7.48 7.57 7.48 7.53 12.3M
2025-02-18 7.70 7.74 7.47 7.51 17.2M
2025-02-17 7.74 7.78 7.66 7.74 13.7M
2025-02-14 7.77 7.80 7.71 7.74 9.5M
2025-02-13 7.86 7.88 7.76 7.76 13.4M
2025-02-12 7.80 7.86 7.78 7.85 11.3M
2025-02-11 7.86 7.87 7.78 7.83 11.3M
2025-02-10 7.85 7.88 7.78 7.86 14.7M
2025-02-07 7.87 7.90 7.77 7.85 18.8M
2025-02-06 7.66 7.85 7.60 7.85 12.9M
2025-02-05 7.65 7.72 7.63 7.69 9.7M
2025-01-27 7.76 7.79 7.60 7.64 10.6M
2025-01-24 7.63 7.74 7.61 7.73 10.3M
2025-01-23 7.81 7.87 7.67 7.68 15.4M
2025-01-22 7.81 7.83 7.70 7.74 10.3M
2025-01-21 7.85 7.87 7.70 7.83 14.7M
2025-01-20 7.87 7.93 7.72 7.81 25.6M
2025-01-17 8.19 8.68 7.81 7.83 55.2M
2025-01-16 7.89 7.96 7.80 7.89 16.7M
2025-01-15 7.93 7.94 7.74 7.84 16.3M
2025-01-14 7.48 7.93 7.36 7.90 34.9M
2025-01-13 7.22 7.38 7.19 7.32 9.4M
2025-01-10 7.36 7.42 7.27 7.27 10.8M
2025-01-09 7.33 7.47 7.33 7.38 12.6M
2025-01-08 7.39 7.48 7.21 7.41 14.9M
2025-01-07 7.32 7.43 7.28 7.42 11.5M
2025-01-06 7.40 7.53 7.27 7.34 23.0M
2025-01-03 7.61 8.08 7.55 7.64 38.5M
2025-01-02 7.71 7.79 7.42 7.50 18.7M