AVCON Information Tech (300074)

300074
🏛️ 중국 →
4.73
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
2023-12-29 4.53 4.64 4.52 4.63 10.4M
2023-12-28 4.48 4.57 4.40 4.54 11.6M
2023-12-27 4.42 4.53 4.41 4.47 9.9M
2023-12-26 4.51 4.51 4.36 4.39 8.6M
2023-12-25 4.55 4.63 4.46 4.50 11.0M
2023-12-22 4.71 4.74 4.53 4.55 16.4M
2023-12-21 4.68 4.73 4.58 4.72 15.8M
2023-12-20 4.78 4.83 4.68 4.69 12.6M
2023-12-19 4.77 4.79 4.65 4.76 16.5M
2023-12-18 4.94 4.94 4.75 4.78 21.4M
2023-12-15 5.02 5.03 4.89 4.95 19.8M
2023-12-14 4.94 5.08 4.92 5.01 26.0M
2023-12-13 4.98 5.05 4.91 4.93 17.8M
2023-12-12 4.82 5.03 4.78 4.99 32.1M
2023-12-11 4.70 4.82 4.68 4.82 16.7M
2023-12-08 4.88 4.92 4.72 4.73 17.2M
2023-12-07 4.77 4.89 4.76 4.87 19.1M
2023-12-06 4.78 4.82 4.72 4.78 14.3M
2023-12-05 4.95 4.96 4.76 4.76 19.8M
2023-12-04 4.92 5.04 4.91 4.96 22.6M
2023-12-01 4.80 4.91 4.76 4.90 15.2M
2023-11-30 4.85 4.87 4.72 4.78 16.0M
2023-11-29 4.85 4.96 4.80 4.85 21.1M
2023-11-28 4.81 4.92 4.76 4.86 15.2M
2023-11-27 4.76 4.94 4.73 4.80 17.8M
2023-11-24 4.94 4.95 4.76 4.80 19.3M
2023-11-23 4.92 4.96 4.85 4.94 15.2M
2023-11-22 4.97 5.03 4.90 4.91 19.5M
2023-11-21 5.09 5.10 4.97 4.99 24.7M
2023-11-20 5.12 5.12 5.03 5.07 23.3M
2023-11-17 5.03 5.14 5.01 5.11 23.6M
2023-11-16 5.01 5.12 4.96 5.05 24.8M
2023-11-15 5.07 5.16 4.99 5.03 32.2M
2023-11-14 4.90 5.07 4.87 5.03 40.2M
2023-11-13 4.85 4.95 4.82 4.90 22.1M
2023-11-10 4.78 4.90 4.76 4.83 20.1M
2023-11-09 4.92 4.96 4.78 4.82 29.1M
2023-11-08 4.90 5.00 4.85 4.93 39.9M
2023-11-07 4.74 4.93 4.72 4.92 41.9M
2023-11-06 4.74 4.79 4.66 4.77 32.8M
2023-11-03 4.61 4.81 4.59 4.73 34.5M
2023-11-02 4.54 4.69 4.53 4.61 28.3M
2023-11-01 4.53 4.61 4.51 4.55 19.1M
2023-10-31 4.58 4.64 4.48 4.53 20.5M
2023-10-30 4.40 4.60 4.39 4.58 28.9M
2023-10-27 4.56 4.57 4.35 4.44 35.3M
2023-10-26 4.59 4.64 4.52 4.58 21.2M
2023-10-25 4.48 4.66 4.43 4.60 29.5M
2023-10-24 4.33 4.46 4.23 4.45 25.1M
2023-10-23 4.49 4.51 4.26 4.30 28.4M
2023-10-20 4.64 4.70 4.49 4.51 34.1M
2023-10-19 4.47 4.83 4.42 4.68 64.4M
2023-10-18 4.60 4.62 4.49 4.51 27.8M
2023-10-17 4.64 4.73 4.58 4.64 25.2M
2023-10-16 4.58 4.68 4.51 4.67 37.1M
2023-10-13 4.63 4.66 4.52 4.59 35.6M
2023-10-12 4.71 4.73 4.58 4.63 50.4M
2023-10-11 4.92 4.94 4.70 4.75 80.4M
2023-10-10 4.67 5.44 4.66 4.98 112.8M
2023-10-09 4.69 4.77 4.59 4.62 56.1M
2023-09-28 4.75 4.96 4.64 4.68 77.3M
2023-09-27 4.58 4.75 4.49 4.59 63.2M
2023-09-26 4.53 4.60 4.47 4.56 38.9M
2023-09-25 4.52 4.60 4.47 4.49 32.6M
2023-09-22 4.52 4.55 4.38 4.52 40.8M
2023-09-21 4.24 4.62 4.24 4.48 52.2M
2023-09-20 4.18 4.40 4.17 4.27 25.8M
2023-09-19 4.32 4.33 4.18 4.20 19.3M
2023-09-18 4.27 4.41 4.17 4.30 25.8M
2023-09-15 4.42 4.48 4.28 4.31 34.7M
2023-09-14 4.30 4.65 4.29 4.44 53.7M
2023-09-13 4.46 4.46 4.25 4.30 20.0M
2023-09-12 4.50 4.53 4.42 4.45 17.6M
2023-09-11 4.53 4.57 4.48 4.51 17.9M
2023-09-08 4.55 4.58 4.44 4.58 22.1M
2023-09-07 4.55 4.61 4.51 4.54 19.7M
2023-09-06 4.47 4.62 4.40 4.60 28.3M
2023-09-05 4.43 4.58 4.41 4.47 26.8M
2023-09-04 4.39 4.44 4.35 4.43 13.1M
2023-09-01 4.45 4.46 4.34 4.38 12.3M
2023-08-31 4.42 4.47 4.39 4.42 18.9M
2023-08-30 4.36 4.45 4.34 4.44 23.7M
2023-08-29 4.10 4.36 4.05 4.34 29.5M
2023-08-28 4.22 4.27 4.10 4.11 24.3M
2023-08-25 4.15 4.18 3.99 4.01 21.3M
2023-08-24 4.26 4.34 4.15 4.18 17.3M
2023-08-23 4.35 4.38 4.24 4.25 17.9M
2023-08-22 4.23 4.40 4.21 4.35 32.9M
2023-08-21 4.11 4.34 4.09 4.18 27.6M
2023-08-18 4.25 4.31 4.09 4.11 16.5M
2023-08-17 4.20 4.33 4.10 4.28 19.2M
2023-08-16 4.32 4.34 4.16 4.22 16.8M
2023-08-15 4.35 4.42 4.26 4.31 14.2M
2023-08-14 4.19 4.37 4.19 4.35 17.3M
2023-08-11 4.42 4.43 4.24 4.24 25.1M
2023-08-10 4.39 4.52 4.36 4.41 21.8M
2023-08-09 4.39 4.54 4.35 4.43 24.2M
2023-08-08 4.42 4.50 4.39 4.41 16.1M
2023-08-07 4.50 4.54 4.41 4.43 22.6M
2023-08-04 4.36 4.53 4.36 4.50 29.6M
2023-08-03 4.42 4.43 4.33 4.37 11.8M
2023-08-02 4.33 4.45 4.32 4.43 15.5M
2023-08-01 4.38 4.39 4.31 4.35 9.1M
2023-07-31 4.36 4.39 4.30 4.39 12.0M
2023-07-28 4.30 4.34 4.22 4.33 11.1M
2023-07-27 4.32 4.41 4.29 4.30 10.1M
2023-07-26 4.36 4.38 4.30 4.34 8.6M
2023-07-25 4.31 4.39 4.28 4.39 11.4M
2023-07-24 4.20 4.39 4.15 4.30 14.1M
2023-07-21 4.27 4.36 4.20 4.21 11.4M
2023-07-20 4.42 4.45 4.25 4.28 14.1M
2023-07-19 4.35 4.56 4.33 4.39 16.2M
2023-07-18 4.37 4.48 4.30 4.33 12.7M
2023-07-17 4.33 4.45 4.30 4.36 14.8M
2023-07-14 4.14 4.42 4.12 4.32 20.1M
2023-07-13 4.07 4.16 4.05 4.14 9.9M
2023-07-12 4.19 4.22 4.04 4.05 10.8M
2023-07-11 4.15 4.27 4.14 4.19 8.8M
2023-07-10 4.20 4.24 4.13 4.15 8.3M
2023-07-07 4.31 4.34 4.17 4.20 13.6M
2023-07-06 4.25 4.38 4.22 4.34 10.6M
2023-07-05 4.32 4.39 4.25 4.26 8.8M
2023-07-04 4.23 4.34 4.23 4.29 8.7M
2023-07-03 4.31 4.35 4.20 4.27 12.5M
2023-06-30 4.32 4.36 4.26 4.31 9.7M
2023-06-29 4.26 4.34 4.25 4.33 9.9M
2023-06-28 4.26 4.34 4.05 4.30 13.9M
2023-06-27 4.13 4.30 4.12 4.25 8.1M
2023-06-26 4.23 4.28 4.13 4.14 12.7M
2023-06-21 4.38 4.38 4.25 4.27 11.0M
2023-06-20 4.45 4.46 4.35 4.38 9.9M
2023-06-19 4.45 4.48 4.40 4.45 7.5M
2023-06-16 4.40 4.52 4.34 4.45 10.4M
2023-06-15 4.49 4.50 4.41 4.44 10.4M
2023-06-14 4.48 4.52 4.43 4.49 7.8M
2023-06-13 4.43 4.55 4.39 4.48 12.8M
2023-06-12 4.39 4.51 4.39 4.41 12.9M
2023-06-09 4.41 4.43 4.32 4.42 9.4M
2023-06-08 4.44 4.50 4.34 4.41 12.2M
2023-06-07 4.32 4.51 4.24 4.42 16.2M
2023-06-06 4.39 4.43 4.27 4.30 16.0M
2023-06-05 4.39 4.48 4.37 4.45 10.6M
2023-06-02 4.43 4.48 4.37 4.38 16.6M
2023-06-01 4.37 4.50 4.35 4.45 20.6M
2023-05-31 4.30 4.43 4.26 4.38 18.1M
2023-05-30 4.19 4.29 4.14 4.29 9.3M
2023-05-29 4.23 4.30 4.19 4.22 10.7M
2023-05-26 4.07 4.25 4.04 4.23 14.9M
2023-05-25 4.09 4.15 4.00 4.08 9.3M
2023-05-24 4.11 4.16 4.06 4.11 8.5M
2023-05-23 4.13 4.16 4.06 4.10 9.7M
2023-05-22 4.19 4.20 4.11 4.13 9.2M
2023-05-19 4.19 4.21 4.13 4.18 12.0M
2023-05-18 4.03 4.21 3.99 4.18 15.0M
2023-05-17 3.89 4.01 3.85 4.01 10.0M
2023-05-16 3.99 4.02 3.87 3.90 10.9M
2023-05-15 4.05 4.08 3.94 4.02 9.6M
2023-05-12 4.10 4.13 4.02 4.07 10.2M
2023-05-11 4.05 4.13 4.02 4.10 12.7M
2023-05-10 4.04 4.13 4.00 4.02 9.0M
2023-05-09 4.15 4.16 4.03 4.04 13.7M
2023-05-08 4.17 4.19 4.06 4.13 12.2M
2023-05-05 4.25 4.25 4.08 4.15 13.2M
2023-05-04 4.05 4.20 4.05 4.18 20.1M
2023-04-28 3.66 4.12 3.66 4.11 30.9M
2023-04-27 3.65 3.75 3.62 3.65 16.0M
2023-04-26 3.78 3.80 3.63 3.66 15.5M
2023-04-25 3.90 3.90 3.72 3.78 12.9M
2023-04-24 3.90 3.99 3.86 3.90 13.7M
2023-04-21 4.29 4.30 3.92 3.95 19.9M
2023-04-20 4.29 4.37 4.22 4.29 13.8M
2023-04-19 4.28 4.45 4.27 4.31 15.9M
2023-04-18 4.42 4.44 4.25 4.30 13.4M
2023-04-17 4.56 4.56 4.37 4.40 16.8M
2023-04-14 4.46 4.68 4.45 4.56 21.6M
2023-04-13 4.50 4.58 4.46 4.49 16.2M
2023-04-12 4.38 4.54 4.31 4.51 17.6M
2023-04-11 4.28 4.42 4.24 4.38 18.3M
2023-04-10 4.60 4.60 4.26 4.30 28.1M
2023-04-07 4.38 4.60 4.29 4.57 24.7M
2023-04-06 4.45 4.47 4.33 4.37 12.2M
2023-04-04 4.54 4.54 4.40 4.47 11.8M
2023-04-03 4.44 4.53 4.35 4.52 16.0M
2023-03-31 4.32 4.46 4.26 4.45 13.7M
2023-03-30 4.44 4.45 4.29 4.29 12.7M
2023-03-29 4.40 4.52 4.37 4.43 13.2M
2023-03-28 4.52 4.52 4.38 4.41 12.6M
2023-03-27 4.52 4.58 4.37 4.47 17.2M
2023-03-24 4.45 4.68 4.38 4.52 24.4M
2023-03-23 4.43 4.47 4.36 4.43 14.9M
2023-03-22 4.32 4.49 4.28 4.46 21.3M
2023-03-21 4.22 4.31 4.15 4.30 13.6M
2023-03-20 4.32 4.36 4.17 4.20 14.3M
2023-03-17 4.19 4.31 4.18 4.29 15.2M
2023-03-16 4.18 4.22 4.12 4.14 11.1M
2023-03-15 4.26 4.35 4.21 4.23 16.1M
2023-03-14 4.34 4.36 4.17 4.23 21.1M
2023-03-13 4.33 4.38 4.27 4.37 18.2M
2023-03-10 4.28 4.40 4.24 4.35 23.7M
2023-03-09 4.19 4.31 4.09 4.28 17.7M
2023-03-08 4.07 4.17 4.06 4.17 9.5M
2023-03-07 4.18 4.21 4.05 4.07 11.0M
2023-03-06 4.28 4.29 4.15 4.17 9.9M
2023-03-03 4.29 4.30 4.17 4.24 11.2M
2023-03-02 4.28 4.36 4.26 4.28 14.5M
2023-03-01 4.07 4.29 4.07 4.28 20.7M
2023-02-28 4.04 4.15 4.02 4.08 10.7M
2023-02-27 4.08 4.13 4.00 4.01 7.6M
2023-02-24 4.08 4.13 4.06 4.08 6.7M
2023-02-23 4.11 4.16 4.05 4.06 9.5M
2023-02-22 4.11 4.17 4.04 4.15 10.2M
2023-02-21 4.18 4.25 4.07 4.13 11.6M
2023-02-20 4.18 4.20 4.10 4.17 11.7M
2023-02-17 4.27 4.28 4.14 4.17 11.9M
2023-02-16 4.31 4.43 4.19 4.24 21.7M
2023-02-15 4.22 4.33 4.20 4.31 12.7M
2023-02-14 4.27 4.28 4.20 4.22 7.5M
2023-02-13 4.27 4.30 4.20 4.27 12.1M
2023-02-10 4.24 4.34 4.22 4.27 12.7M
2023-02-09 4.13 4.24 4.11 4.24 11.8M
2023-02-08 4.22 4.24 4.12 4.16 10.3M
2023-02-07 4.22 4.25 4.14 4.22 12.7M
2023-02-06 4.22 4.26 4.18 4.22 16.5M
2023-02-03 4.10 4.23 4.08 4.20 18.7M
2023-02-02 4.10 4.20 4.06 4.12 20.2M
2023-02-01 3.96 4.12 3.93 4.11 16.4M
2023-01-31 4.00 4.01 3.94 3.96 8.6M
2023-01-30 3.97 4.01 3.93 3.99 13.0M
2023-01-20 3.86 3.97 3.84 3.93 11.5M
2023-01-19 3.84 3.89 3.79 3.86 11.0M
2023-01-18 3.78 3.84 3.73 3.81 11.9M
2023-01-17 3.86 3.90 3.79 3.81 7.5M
2023-01-16 3.79 3.89 3.79 3.87 8.9M
2023-01-13 3.83 3.83 3.75 3.78 6.8M
2023-01-12 3.83 3.86 3.77 3.81 6.9M
2023-01-11 3.88 3.91 3.80 3.81 8.0M
2023-01-10 3.89 3.93 3.85 3.88 6.5M
2023-01-09 3.91 3.95 3.86 3.89 7.3M
2023-01-06 3.93 3.97 3.86 3.87 8.9M
2023-01-05 4.02 4.02 3.92 3.93 9.3M
2023-01-04 3.96 4.03 3.92 3.99 12.2M
2023-01-03 3.76 3.97 3.76 3.93 15.7M