AVE Science

688067
🏛️ 중국 →
25.91
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 23.15 23.81 22.81 23.81 0.6M
2023-12-28 22.79 23.15 22.22 23.04 0.8M
2023-12-27 22.17 22.79 21.84 22.73 1.0M
2023-12-26 22.88 22.89 21.91 22.20 1.2M
2023-12-25 22.86 23.20 22.56 22.83 1.0M
2023-12-22 22.97 23.30 22.52 22.67 1.0M
2023-12-21 23.48 23.48 22.56 23.20 1.2M
2023-12-20 23.21 23.79 23.20 23.44 1.0M
2023-12-19 22.80 23.28 22.64 23.21 1.2M
2023-12-18 24.10 24.30 22.66 22.80 1.7M
2023-12-15 23.85 24.28 23.39 24.19 1.2M
2023-12-14 23.50 24.27 23.35 23.80 1.4M
2023-12-13 23.08 23.60 23.01 23.36 0.7M
2023-12-12 23.27 23.27 22.72 23.08 1.1M
2023-12-11 23.06 23.31 22.36 22.93 1.7M
2023-12-08 23.97 24.27 23.00 23.19 1.4M
2023-12-07 24.60 24.60 23.78 23.91 0.8M
2023-12-06 24.26 24.78 24.00 24.42 0.9M
2023-12-05 24.28 24.40 23.73 23.99 0.8M
2023-12-04 24.18 24.61 24.04 24.19 1.0M
2023-12-01 24.44 24.63 24.04 24.18 0.7M
2023-11-30 24.29 24.62 24.09 24.32 0.8M
2023-11-29 24.61 25.08 24.29 24.34 1.0M
2023-11-28 24.27 24.77 23.82 24.60 1.2M
2023-11-27 24.52 24.62 23.98 24.07 1.2M
2023-11-24 25.19 25.19 24.19 24.40 1.1M
2023-11-23 24.32 25.05 24.25 25.05 1.6M
2023-11-22 24.70 24.98 24.16 24.24 0.7M
2023-11-21 24.76 24.96 24.51 24.70 0.7M
2023-11-20 24.56 24.77 24.04 24.72 0.9M
2023-11-17 24.23 24.36 23.98 24.31 0.6M
2023-11-16 24.45 24.59 24.10 24.23 0.6M
2023-11-15 24.70 24.70 24.27 24.45 0.6M
2023-11-14 24.40 24.55 24.18 24.46 0.5M
2023-11-13 24.42 24.57 24.16 24.38 0.8M
2023-11-10 24.42 24.54 23.91 24.39 0.9M
2023-11-09 24.38 24.76 24.13 24.43 0.8M
2023-11-08 24.17 24.61 24.15 24.19 0.8M
2023-11-07 24.28 24.34 24.00 24.15 0.7M
2023-11-06 23.65 24.33 23.65 24.27 1.0M
2023-11-03 23.77 23.96 23.58 23.63 0.7M
2023-11-02 24.30 24.30 23.61 23.66 0.8M
2023-11-01 24.10 24.16 23.53 24.02 0.9M
2023-10-31 23.96 24.15 23.58 23.84 1.0M
2023-10-30 23.25 24.20 23.23 23.95 1.7M
2023-10-27 22.33 23.08 22.08 23.00 0.7M
2023-10-26 22.32 22.40 22.00 22.33 0.3M
2023-10-25 22.37 22.45 22.08 22.32 0.7M
2023-10-24 20.93 22.26 20.93 22.23 0.7M
2023-10-23 21.84 21.84 20.93 21.12 0.6M
2023-10-20 21.89 22.10 21.37 21.52 0.5M
2023-10-19 21.92 22.23 21.00 21.75 0.7M
2023-10-18 23.03 23.15 21.82 21.92 1.1M
2023-10-17 22.89 23.30 22.50 23.30 0.9M
2023-10-16 23.08 23.22 22.72 22.89 0.6M
2023-10-13 22.81 23.20 22.69 23.08 0.9M
2023-10-12 22.73 22.96 22.61 22.93 0.5M
2023-10-11 22.65 22.94 22.57 22.65 0.7M
2023-10-10 23.35 23.43 22.30 22.56 0.7M
2023-10-09 23.56 23.75 23.06 23.35 0.6M
2023-09-28 23.34 23.65 23.09 23.40 0.8M
2023-09-27 22.78 23.28 22.78 23.25 0.9M
2023-09-26 23.05 23.23 22.52 22.78 0.7M
2023-09-25 22.92 23.25 22.82 23.05 0.6M
2023-09-22 22.20 22.95 22.16 22.91 0.6M
2023-09-21 22.69 22.88 22.27 22.39 0.5M
2023-09-20 22.51 23.08 22.49 22.69 0.4M
2023-09-19 23.18 23.29 22.66 22.84 0.4M
2023-09-18 22.62 23.24 22.46 23.18 0.9M
2023-09-15 22.55 22.87 22.19 22.43 0.7M
2023-09-14 22.60 22.60 22.11 22.29 0.7M
2023-09-13 22.69 22.69 22.19 22.33 0.4M
2023-09-12 22.93 22.93 22.61 22.69 0.4M
2023-09-11 22.90 23.20 22.67 22.93 0.7M
2023-09-08 22.68 22.92 22.46 22.56 0.4M
2023-09-07 22.76 22.99 22.45 22.50 0.5M
2023-09-06 23.09 23.09 22.61 22.76 0.5M
2023-09-05 23.06 23.14 22.72 22.97 0.5M
2023-09-04 23.22 23.48 22.81 22.99 0.7M
2023-09-01 23.20 23.39 22.90 23.08 0.6M
2023-08-31 23.18 23.18 22.69 23.12 1.2M
2023-08-30 21.79 23.28 21.70 23.06 2.7M
2023-08-29 20.37 21.66 20.37 21.63 0.8M
2023-08-28 21.68 21.68 20.09 20.29 1.1M
2023-08-25 20.93 21.10 20.49 20.63 0.4M
2023-08-24 21.30 21.34 20.50 20.80 0.5M
2023-08-23 21.35 21.50 21.03 21.05 0.4M
2023-08-22 21.82 22.13 21.01 21.35 0.8M
2023-08-21 21.94 22.17 21.75 21.94 0.6M
2023-08-18 21.90 22.40 21.66 21.81 0.9M
2023-08-17 21.39 21.84 21.13 21.82 0.4M
2023-08-16 21.48 21.86 21.30 21.39 0.4M
2023-08-15 21.12 21.73 21.01 21.46 0.5M
2023-08-14 21.10 21.44 20.79 21.33 0.7M
2023-08-11 21.35 21.89 21.20 21.31 0.5M
2023-08-10 21.13 21.45 20.97 21.37 0.3M
2023-08-09 21.23 21.36 20.93 21.07 0.3M
2023-08-08 21.18 21.29 20.92 21.23 0.3M
2023-08-07 21.36 21.38 20.90 21.00 0.5M
2023-08-04 22.10 22.10 21.32 21.36 0.7M
2023-08-03 22.26 22.28 21.88 21.90 0.5M
2023-08-02 22.40 22.40 21.97 22.20 0.3M
2023-08-01 22.47 22.47 22.08 22.21 0.6M
2023-07-31 22.30 22.43 22.01 22.30 0.5M
2023-07-28 22.27 22.40 22.02 22.34 0.4M
2023-07-27 22.47 22.80 22.24 22.35 0.5M
2023-07-26 22.49 22.73 22.34 22.58 0.5M
2023-07-25 22.30 22.46 22.16 22.40 0.6M
2023-07-24 21.83 22.30 21.61 22.18 0.7M
2023-07-21 21.95 21.99 21.51 21.70 0.4M
2023-07-20 22.16 22.26 21.78 21.80 0.5M
2023-07-19 22.37 22.48 21.98 22.05 0.4M
2023-07-18 22.29 22.35 21.95 22.16 0.5M
2023-07-17 22.31 22.31 21.71 22.30 0.8M
2023-07-14 22.13 22.69 22.04 22.27 0.7M
2023-07-13 22.27 22.55 22.00 22.13 0.5M
2023-07-12 22.73 22.73 22.18 22.22 0.6M
2023-07-11 21.95 22.87 21.83 22.63 1.3M
2023-07-10 22.20 22.28 21.66 21.83 0.8M
2023-07-07 22.10 22.23 21.83 21.96 0.4M
2023-07-06 22.33 22.44 22.02 22.11 0.5M
2023-07-05 22.40 22.40 22.08 22.25 0.6M
2023-07-04 21.84 22.47 21.76 22.40 0.9M
2023-07-03 22.12 22.30 21.80 21.97 0.6M
2023-06-30 21.99 22.09 21.55 22.00 0.4M
2023-06-29 21.02 21.94 20.92 21.72 0.8M
2023-06-28 20.89 21.19 20.42 21.10 0.7M
2023-06-27 20.40 20.97 20.40 20.91 0.4M
2023-06-26 20.57 20.72 20.28 20.39 0.5M
2023-06-21 21.05 21.22 20.53 20.54 0.8M
2023-06-20 21.33 21.64 20.72 21.05 0.8M
2023-06-19 21.18 21.65 21.02 21.33 1.0M
2023-06-16 21.13 21.40 21.06 21.15 0.7M
2023-06-15 21.46 21.46 21.11 21.17 0.5M
2023-06-14 21.71 21.79 21.31 21.38 0.5M
2023-06-13 21.76 21.91 21.46 21.66 0.5M
2023-06-12 21.85 21.95 21.00 21.52 0.7M
2023-06-09 21.81 22.09 21.52 21.80 0.6M
2023-06-08 22.40 22.41 21.55 21.67 0.7M
2023-06-07 22.14 22.35 21.90 22.18 0.5M
2023-06-06 22.78 22.82 21.82 21.82 0.9M
2023-06-05 22.47 22.80 22.23 22.69 0.7M
2023-06-02 22.68 22.78 22.29 22.45 0.6M
2023-06-01 22.85 23.37 22.30 22.46 0.9M
2023-05-31 22.38 23.30 22.38 22.74 1.1M
2023-05-30 22.16 22.60 22.03 22.57 0.8M
2023-05-29 22.28 22.59 22.01 22.19 0.7M
2023-05-26 22.65 22.65 21.96 22.30 0.6M
2023-05-25 22.51 22.65 22.12 22.49 0.8M
2023-05-24 22.51 22.86 22.33 22.64 0.8M
2023-05-23 23.07 23.29 22.73 22.80 0.9M
2023-05-22 23.43 23.70 22.96 23.10 1.2M
2023-05-19 24.16 24.16 23.01 23.18 2.1M
2023-05-18 23.05 25.34 22.70 23.95 4.7M
2023-05-17 22.20 23.27 22.17 22.85 2.4M
2023-05-16 22.88 23.48 21.90 22.32 2.8M
2023-05-15 21.50 23.85 21.32 23.30 5.1M
2023-05-12 20.63 21.85 20.44 21.26 2.7M
2023-05-11 20.20 20.50 20.17 20.44 0.5M
2023-05-10 20.01 20.25 19.91 20.05 0.4M
2023-05-09 20.68 20.72 20.01 20.01 0.4M
2023-05-08 20.82 20.93 20.45 20.63 0.7M
2023-05-05 20.95 20.99 20.35 20.46 0.5M
2023-05-04 20.09 20.90 19.98 20.80 1.0M
2023-04-28 19.40 20.08 19.35 20.00 0.5M
2023-04-27 18.72 19.78 18.72 19.59 0.7M
2023-04-26 18.75 19.30 18.71 18.97 0.7M
2023-04-25 19.46 19.55 18.76 18.76 1.0M
2023-04-24 19.83 20.12 19.34 19.50 0.7M
2023-04-21 21.08 21.08 19.81 19.83 0.8M
2023-04-20 21.52 21.52 20.80 20.99 0.7M
2023-04-19 21.79 21.98 21.50 21.53 0.6M
2023-04-18 22.20 22.20 21.64 21.98 0.8M
2023-04-17 21.72 22.09 21.65 21.98 0.8M
2023-04-14 21.35 22.22 21.19 21.73 1.2M
2023-04-13 21.47 21.51 21.12 21.22 0.5M
2023-04-12 21.48 21.53 21.07 21.51 0.9M
2023-04-11 21.87 21.87 21.30 21.36 0.6M
2023-04-10 21.91 22.47 21.56 21.64 1.2M
2023-04-07 22.23 22.48 21.92 21.92 1.1M
2023-04-06 21.18 22.50 21.18 22.35 2.8M
2023-04-04 21.20 22.00 21.12 21.18 1.7M
2023-04-03 20.86 21.03 20.71 21.01 0.5M
2023-03-31 20.76 21.06 20.58 20.84 0.3M
2023-03-30 21.16 21.23 20.76 20.87 0.4M
2023-03-29 21.43 21.43 21.00 21.18 0.5M
2023-03-28 21.63 21.74 21.42 21.43 0.5M
2023-03-27 21.68 21.68 21.12 21.46 0.5M
2023-03-24 21.53 22.00 21.48 21.51 0.4M
2023-03-23 21.55 21.59 21.39 21.53 0.3M
2023-03-22 21.10 21.73 21.10 21.54 0.6M
2023-03-21 20.96 21.39 20.96 21.30 0.3M
2023-03-20 21.13 21.27 20.85 20.95 0.4M
2023-03-17 21.15 21.45 21.07 21.11 0.3M
2023-03-16 21.60 21.60 21.11 21.11 0.3M
2023-03-15 20.96 21.60 20.94 21.31 0.4M
2023-03-14 21.27 21.33 20.76 20.95 0.3M
2023-03-13 21.70 21.83 21.20 21.24 0.4M
2023-03-10 21.58 21.83 21.47 21.58 0.5M
2023-03-09 21.29 21.67 21.17 21.60 0.5M
2023-03-08 20.88 21.24 20.80 21.21 0.5M
2023-03-07 21.17 21.29 20.91 20.92 0.6M
2023-03-06 21.20 21.29 21.03 21.18 0.5M
2023-03-03 21.52 21.52 21.00 21.18 0.5M
2023-03-02 21.43 21.59 21.30 21.31 0.6M
2023-03-01 21.34 21.44 21.20 21.36 0.8M
2023-02-28 21.07 21.35 21.03 21.29 0.7M
2023-02-27 21.82 21.82 21.05 21.28 0.7M
2023-02-24 21.28 21.81 21.28 21.69 0.6M
2023-02-23 21.51 21.56 21.24 21.36 0.4M
2023-02-22 21.03 21.59 21.03 21.54 0.5M
2023-02-21 21.66 21.66 21.16 21.37 0.3M
2023-02-20 21.37 21.41 20.91 21.32 0.5M
2023-02-17 21.09 21.77 21.08 21.25 0.5M
2023-02-16 21.93 21.93 21.01 21.13 0.9M
2023-02-15 21.55 21.96 21.45 21.79 0.5M
2023-02-14 21.46 21.59 21.31 21.52 0.7M
2023-02-13 21.11 21.49 21.10 21.46 0.5M
2023-02-10 21.18 21.26 20.90 21.12 0.6M
2023-02-09 20.81 21.10 20.74 21.09 0.5M
2023-02-08 20.80 21.08 20.77 20.90 0.5M
2023-02-07 20.85 20.85 20.66 20.79 0.4M
2023-02-06 20.70 20.79 20.53 20.71 0.4M
2023-02-03 20.64 20.85 20.36 20.64 0.5M
2023-02-02 20.48 20.72 20.42 20.65 0.7M
2023-02-01 20.20 20.55 20.19 20.51 1.0M
2023-01-31 20.15 20.21 19.85 20.19 0.4M
2023-01-30 20.01 20.14 19.91 20.10 0.6M
2023-01-20 19.82 19.95 19.69 19.88 0.3M
2023-01-19 19.65 19.76 19.55 19.76 0.4M
2023-01-18 19.17 19.74 19.16 19.66 0.9M
2023-01-17 19.37 19.37 19.03 19.19 0.4M
2023-01-16 18.84 19.25 18.84 19.23 0.5M
2023-01-13 18.61 18.84 18.55 18.84 0.3M
2023-01-12 18.92 18.94 18.38 18.61 0.8M
2023-01-11 19.15 19.28 18.84 18.92 0.5M
2023-01-10 19.22 19.38 19.12 19.17 0.3M
2023-01-09 19.16 19.36 19.09 19.22 0.3M
2023-01-06 19.33 19.34 19.05 19.08 0.6M
2023-01-05 19.38 19.39 19.07 19.33 0.5M
2023-01-04 19.29 19.41 19.05 19.35 0.6M
2023-01-03 18.74 19.20 18.74 19.19 0.7M