CECEP Techand Ecology

300197
🏛️ 중국 →
2.21
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
2021-12-31 2.85 2.96 2.83 2.90 45.9M
2021-12-30 2.85 2.87 2.84 2.85 25.4M
2021-12-29 2.83 2.90 2.80 2.86 33.4M
2021-12-28 2.84 2.87 2.82 2.84 27.5M
2021-12-27 2.81 2.84 2.80 2.83 30.7M
2021-12-24 2.86 2.87 2.81 2.82 39.5M
2021-12-23 2.93 2.93 2.84 2.87 51.5M
2021-12-22 2.98 3.00 2.90 2.92 86.4M
2021-12-21 2.85 3.10 2.83 3.01 136.2M
2021-12-20 2.80 2.90 2.79 2.86 77.6M
2021-12-17 2.75 2.87 2.74 2.81 99.4M
2021-12-16 2.75 2.78 2.72 2.76 60.3M
2021-12-15 2.75 2.78 2.73 2.74 56.9M
2021-12-14 2.80 2.80 2.73 2.76 51.9M
2021-12-13 2.80 2.81 2.78 2.81 19.6M
2021-12-10 2.78 2.80 2.76 2.79 23.1M
2021-12-09 2.78 2.81 2.77 2.79 25.8M
2021-12-08 2.78 2.79 2.76 2.78 9.0M
2021-12-07 2.81 2.82 2.74 2.77 17.8M
2021-12-06 2.83 2.84 2.79 2.80 17.7M
2021-12-03 2.85 2.88 2.81 2.83 17.7M
2021-12-02 2.91 2.94 2.85 2.85 18.8M
2021-12-01 2.81 2.91 2.79 2.90 32.1M
2021-11-30 2.78 2.82 2.78 2.80 14.4M
2021-11-29 2.81 2.82 2.76 2.77 21.8M
2021-11-26 2.84 2.90 2.83 2.86 18.9M
2021-11-25 2.85 2.86 2.83 2.84 11.8M
2021-11-24 2.83 2.88 2.80 2.85 19.8M
2021-11-23 2.79 2.82 2.76 2.82 19.6M
2021-11-22 2.82 2.82 2.77 2.79 10.3M
2021-11-19 2.81 2.82 2.79 2.81 9.3M
2021-11-18 2.84 2.86 2.80 2.80 11.1M
2021-11-17 2.86 2.86 2.81 2.84 9.4M
2021-11-16 2.86 2.87 2.84 2.85 8.2M
2021-11-15 2.85 2.87 2.83 2.86 8.5M
2021-11-12 2.86 2.88 2.84 2.86 9.9M
2021-11-11 2.82 2.87 2.82 2.85 13.6M
2021-11-10 2.80 2.83 2.77 2.82 8.5M
2021-11-09 2.82 2.83 2.78 2.80 10.2M
2021-11-08 2.76 2.85 2.76 2.82 16.6M
2021-11-05 2.76 2.77 2.74 2.75 7.5M
2021-11-04 2.73 2.81 2.72 2.77 12.0M
2021-11-03 2.72 2.74 2.70 2.72 6.0M
2021-11-02 2.75 2.77 2.70 2.73 10.0M
2021-11-01 2.76 2.77 2.72 2.76 8.0M
2021-10-29 2.71 2.78 2.69 2.75 9.1M
2021-10-28 2.76 2.76 2.68 2.71 10.2M
2021-10-27 2.75 2.76 2.71 2.76 13.0M
2021-10-26 2.77 2.78 2.72 2.75 9.6M
2021-10-25 2.80 2.80 2.75 2.78 8.6M
2021-10-22 2.76 2.80 2.76 2.79 8.6M
2021-10-21 2.80 2.80 2.76 2.76 7.1M
2021-10-20 2.80 2.82 2.77 2.79 5.8M
2021-10-19 2.83 2.83 2.79 2.80 7.1M
2021-10-18 2.79 2.85 2.78 2.83 10.1M
2021-10-15 2.83 2.84 2.80 2.80 9.9M
2021-10-14 2.85 2.85 2.82 2.83 8.2M
2021-10-13 2.86 2.87 2.81 2.85 8.5M
2021-10-12 2.86 2.89 2.83 2.86 11.6M
2021-10-11 2.91 2.91 2.85 2.87 13.0M
2021-10-08 2.87 2.95 2.87 2.89 13.3M
2021-09-30 2.84 2.88 2.82 2.85 15.4M
2021-09-29 2.90 2.93 2.82 2.84 18.7M
2021-09-28 2.89 2.93 2.88 2.92 16.6M
2021-09-27 3.07 3.08 2.87 2.89 36.7M
2021-09-24 3.16 3.18 3.04 3.05 32.5M
2021-09-23 3.00 3.17 2.99 3.15 64.2M
2021-09-22 2.93 2.98 2.91 2.97 14.7M
2021-09-17 2.99 3.01 2.91 2.95 22.0M
2021-09-16 3.06 3.08 2.99 3.00 21.5M
2021-09-15 3.00 3.10 2.99 3.04 21.5M
2021-09-14 3.09 3.11 2.99 2.99 25.8M
2021-09-13 3.05 3.18 3.05 3.08 32.4M
2021-09-10 3.11 3.13 3.01 3.01 27.0M
2021-09-09 3.06 3.12 3.03 3.09 35.7M
2021-09-08 2.95 3.06 2.94 3.06 44.0M
2021-09-07 2.93 2.97 2.93 2.95 16.8M
2021-09-06 2.97 2.99 2.92 2.93 15.5M
2021-09-03 2.93 3.00 2.92 2.94 20.2M
2021-09-02 2.91 2.97 2.87 2.94 22.8M
2021-09-01 2.86 3.02 2.85 2.92 37.1M
2021-08-31 2.79 2.91 2.78 2.87 26.9M
2021-08-30 2.73 2.84 2.69 2.77 19.6M
2021-08-27 2.87 2.88 2.82 2.82 14.6M
2021-08-26 2.88 2.90 2.86 2.88 13.8M
2021-08-25 2.87 2.90 2.83 2.88 11.8M
2021-08-24 2.85 2.92 2.85 2.87 13.5M
2021-08-23 2.84 2.89 2.82 2.86 11.1M
2021-08-20 2.85 2.85 2.80 2.82 8.9M
2021-08-19 2.87 2.89 2.82 2.85 9.4M
2021-08-18 2.85 2.91 2.84 2.88 10.0M
2021-08-17 2.94 2.94 2.85 2.87 14.7M
2021-08-16 2.89 2.97 2.88 2.94 17.6M
2021-08-13 2.87 2.96 2.84 2.91 19.8M
2021-08-12 2.87 2.91 2.86 2.87 10.5M
2021-08-11 2.86 2.93 2.86 2.88 13.3M
2021-08-10 2.80 2.89 2.79 2.84 12.2M
2021-08-09 2.77 2.81 2.75 2.80 8.0M
2021-08-06 2.84 2.84 2.77 2.78 9.9M
2021-08-05 2.84 2.86 2.80 2.83 11.1M
2021-08-04 2.85 2.88 2.83 2.86 10.2M
2021-08-03 2.85 2.89 2.83 2.86 9.5M
2021-08-02 2.80 2.87 2.78 2.86 11.5M
2021-07-30 2.76 2.81 2.72 2.79 11.0M
2021-07-29 2.75 2.80 2.73 2.78 10.7M
2021-07-28 2.83 2.83 2.65 2.72 16.7M
2021-07-27 2.92 2.93 2.82 2.83 16.4M
2021-07-26 2.96 2.96 2.90 2.91 15.0M
2021-07-23 3.00 3.00 2.95 2.96 16.6M
2021-07-22 3.02 3.03 2.98 3.00 16.2M
2021-07-21 2.99 3.01 2.98 3.01 14.8M
2021-07-20 2.97 2.99 2.95 2.98 8.7M
2021-07-19 3.01 3.01 2.94 2.97 12.0M
2021-07-16 2.98 3.02 2.97 2.99 14.0M
2021-07-15 3.00 3.01 2.95 2.98 16.5M
2021-07-14 3.06 3.06 3.01 3.01 14.3M
2021-07-13 3.03 3.07 3.00 3.06 19.8M
2021-07-12 3.08 3.08 3.02 3.03 15.9M
2021-07-09 3.00 3.07 2.96 3.06 17.2M
2021-07-08 3.03 3.04 2.99 2.99 9.3M
2021-07-07 3.06 3.07 3.00 3.02 11.2M
2021-07-06 3.03 3.05 3.01 3.05 10.2M
2021-07-05 3.00 3.03 2.98 3.02 8.3M
2021-07-02 3.00 3.03 2.97 3.00 8.7M
2021-07-01 3.07 3.07 3.00 3.00 15.2M
2021-06-30 3.06 3.09 3.03 3.07 11.6M
2021-06-29 3.12 3.12 3.05 3.06 15.5M
2021-06-28 3.15 3.16 3.12 3.12 10.9M
2021-06-25 3.18 3.20 3.12 3.14 18.6M
2021-06-24 3.20 3.25 3.17 3.18 19.5M
2021-06-23 3.24 3.30 3.18 3.21 25.9M
2021-06-22 3.13 3.27 3.11 3.23 42.0M
2021-06-21 3.13 3.14 3.10 3.13 16.6M
2021-06-18 3.14 3.17 3.10 3.14 18.2M
2021-06-17 3.06 3.14 3.04 3.14 31.5M
2021-06-16 3.09 3.10 3.03 3.05 16.5M
2021-06-15 3.12 3.12 3.06 3.08 18.5M
2021-06-11 3.05 3.15 3.04 3.12 30.5M
2021-06-10 3.07 3.08 3.03 3.04 16.8M
2021-06-09 3.04 3.08 3.02 3.06 15.7M
2021-06-08 3.01 3.04 2.99 3.04 15.3M
2021-06-07 3.00 3.03 2.99 3.00 12.5M
2021-06-04 3.02 3.05 2.99 2.99 18.4M
2021-06-03 3.01 3.12 3.01 3.03 34.1M
2021-06-02 2.99 3.00 2.97 2.98 9.2M
2021-06-01 2.97 2.99 2.95 2.99 14.1M
2021-05-31 2.99 2.99 2.95 2.98 15.3M
2021-05-28 3.03 3.04 2.99 3.00 17.0M
2021-05-27 3.02 3.06 3.00 3.04 16.4M
2021-05-26 3.01 3.02 2.99 3.02 13.6M
2021-05-25 3.01 3.02 2.98 3.01 11.6M
2021-05-24 3.00 3.05 2.99 3.02 12.2M
2021-05-21 2.99 3.02 2.95 2.99 10.8M
2021-05-20 2.98 3.00 2.96 2.98 9.0M
2021-05-19 2.99 3.03 2.98 3.00 9.6M
2021-05-18 3.01 3.01 2.96 3.00 9.6M
2021-05-17 3.04 3.05 2.99 3.01 14.8M
2021-05-14 2.98 3.10 2.96 3.05 20.7M
2021-05-13 2.96 2.99 2.94 2.96 10.0M
2021-05-12 3.01 3.01 2.95 2.97 12.5M
2021-05-11 2.98 3.02 2.96 3.00 10.9M
2021-05-10 3.02 3.03 2.98 2.99 11.0M
2021-05-07 2.96 3.03 2.92 3.02 17.8M
2021-05-06 2.96 3.00 2.94 2.96 12.8M
2021-04-30 3.05 3.06 2.95 2.97 18.6M
2021-04-29 3.15 3.15 3.03 3.04 28.5M
2021-04-28 3.20 3.29 3.16 3.20 18.7M
2021-04-27 3.13 3.22 3.10 3.18 11.3M
2021-04-26 3.15 3.21 3.10 3.15 12.2M
2021-04-23 3.25 3.27 3.15 3.16 21.5M
2021-04-22 3.26 3.28 3.22 3.24 12.4M
2021-04-21 3.26 3.32 3.23 3.25 18.0M
2021-04-20 3.37 3.40 3.28 3.29 22.6M
2021-04-19 3.33 3.42 3.31 3.37 25.3M
2021-04-16 3.29 3.35 3.27 3.32 17.1M
2021-04-15 3.31 3.36 3.26 3.27 17.4M
2021-04-14 3.20 3.37 3.19 3.35 28.1M
2021-04-13 3.28 3.28 3.20 3.21 12.7M
2021-04-12 3.25 3.31 3.23 3.25 14.9M
2021-04-09 3.26 3.26 3.20 3.26 11.5M
2021-04-08 3.35 3.36 3.23 3.24 26.1M
2021-04-07 3.34 3.42 3.33 3.37 19.8M
2021-04-06 3.30 3.39 3.23 3.35 18.2M
2021-04-02 3.30 3.33 3.26 3.28 16.8M
2021-04-01 3.37 3.37 3.28 3.30 24.1M
2021-03-31 3.32 3.43 3.28 3.37 31.1M
2021-03-30 3.42 3.46 3.23 3.30 48.7M
2021-03-29 3.59 3.61 3.43 3.44 41.3M
2021-03-26 3.44 3.66 3.41 3.55 60.6M
2021-03-25 3.48 3.66 3.36 3.47 62.7M
2021-03-24 3.49 3.73 3.43 3.53 61.4M
2021-03-23 3.58 3.63 3.42 3.47 44.1M
2021-03-22 3.50 3.65 3.49 3.59 52.0M
2021-03-19 3.46 3.61 3.41 3.49 37.7M
2021-03-18 3.51 3.60 3.45 3.49 38.4M
2021-03-17 3.57 3.62 3.48 3.53 51.4M
2021-03-16 3.48 3.70 3.41 3.64 89.3M
2021-03-15 3.27 3.74 3.27 3.54 95.6M
2021-03-12 3.11 3.37 3.08 3.26 35.5M
2021-03-11 3.05 3.14 3.02 3.12 16.9M
2021-03-10 3.17 3.17 3.03 3.06 24.3M
2021-03-09 3.33 3.33 3.07 3.16 36.9M
2021-03-08 3.33 3.38 3.31 3.32 24.4M
2021-03-05 3.29 3.36 3.27 3.33 23.0M
2021-03-04 3.38 3.44 3.29 3.32 30.9M
2021-03-03 3.41 3.45 3.34 3.40 35.9M
2021-03-02 3.33 3.45 3.26 3.43 53.3M
2021-03-01 3.30 3.47 3.29 3.30 45.1M
2021-02-26 3.09 3.38 3.09 3.30 57.5M
2021-02-25 3.20 3.30 3.13 3.13 31.4M
2021-02-24 3.10 3.24 3.06 3.18 33.4M
2021-02-23 3.15 3.22 3.06 3.08 22.4M
2021-02-22 3.20 3.26 3.13 3.15 32.7M
2021-02-19 3.05 3.14 3.00 3.12 24.0M
2021-02-18 3.04 3.08 2.99 3.04 20.9M
2021-02-10 2.96 3.03 2.93 2.97 14.0M
2021-02-09 2.92 2.92 2.86 2.88 11.4M
2021-02-08 2.84 2.92 2.84 2.86 9.9M
2021-02-05 2.91 2.93 2.82 2.82 13.8M
2021-02-04 3.00 3.00 2.86 2.88 20.9M
2021-02-03 3.15 3.19 3.00 3.00 25.0M
2021-02-02 3.17 3.33 3.10 3.15 40.1M
2021-02-01 2.98 3.37 2.92 3.19 55.8M
2021-01-29 2.90 3.02 2.86 2.90 17.1M
2021-01-28 2.90 2.95 2.88 2.88 9.8M
2021-01-27 2.90 3.03 2.85 2.92 15.5M
2021-01-26 2.91 3.02 2.86 2.86 16.6M
2021-01-25 3.00 3.00 2.92 2.93 13.7M
2021-01-22 3.01 3.05 2.90 3.03 22.3M
2021-01-21 3.05 3.05 2.96 2.98 11.8M
2021-01-20 3.02 3.07 2.98 2.99 12.9M
2021-01-19 2.99 3.03 2.93 3.02 16.2M
2021-01-18 2.94 3.04 2.88 2.98 17.3M
2021-01-15 2.80 2.94 2.79 2.94 17.9M
2021-01-14 2.74 2.84 2.71 2.80 15.2M
2021-01-13 2.85 2.86 2.72 2.74 19.1M
2021-01-12 2.84 2.90 2.81 2.83 15.3M
2021-01-11 2.90 2.91 2.82 2.85 17.0M
2021-01-08 2.81 3.03 2.81 2.93 24.3M
2021-01-07 2.96 2.97 2.79 2.81 24.8M
2021-01-06 3.05 3.06 2.95 2.96 19.3M
2021-01-05 3.03 3.10 2.99 3.05 19.2M
2021-01-04 3.17 3.18 3.05 3.07 24.1M