Changshu Tongrun Auto Accessory Co (603201)

603201
🏛️ 중국 →
19.54
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 19.06 19.18 18.95 19.06 137.0K
09:35 19.03 19.18 19.02 19.14 43.9K
09:40 19.17 19.26 19.10 19.23 87.7K
09:45 19.22 19.22 19.08 19.11 103.0K
09:50 19.09 19.16 19.04 19.07 44.9K
09:55 19.04 19.10 19.01 19.10 70.2K
10:00 19.08 19.50 19.06 19.40 396.9K
10:05 19.38 19.49 19.33 19.48 312.2K
10:10 19.48 19.60 19.48 19.50 208.1K
10:15 19.52 19.58 19.47 19.56 149.9K
10:20 19.56 19.61 19.54 19.60 123.0K
10:25 19.60 19.64 19.56 19.57 68.8K
10:30 19.56 19.62 19.51 19.61 94.6K
10:35 19.60 19.61 19.53 19.55 48.5K
10:40 19.55 19.60 19.53 19.60 47.1K
10:45 19.60 19.69 19.60 19.66 90.1K
10:50 19.66 19.69 19.62 19.64 52.5K
10:55 19.64 19.64 19.61 19.61 29.3K
11:00 19.60 19.64 19.59 19.60 18.9K
11:05 19.59 19.64 19.57 19.64 30.3K
11:10 19.62 19.72 19.62 19.63 58.3K
11:15 19.63 19.63 19.55 19.57 15.9K
11:20 19.57 19.58 19.53 19.54 29.3K
11:25 19.53 19.68 19.52 19.67 89.2K
13:00 19.68 19.70 19.52 19.54 49.7K
13:05 19.54 19.54 19.49 19.52 17.8K
13:10 19.52 19.63 19.52 19.55 42.4K
13:15 19.55 19.60 19.51 19.53 90.0K
13:20 19.53 19.55 19.49 19.49 59.6K
13:25 19.51 19.60 19.51 19.58 43.6K
13:30 19.59 19.71 19.57 19.60 92.0K
13:35 19.55 19.55 19.50 19.50 25.1K
13:40 19.50 19.50 19.46 19.46 39.8K
13:45 19.47 19.57 19.45 19.57 43.3K
13:50 19.57 19.60 19.53 19.55 113.8K
13:55 19.54 19.54 19.49 19.50 31.8K
14:00 19.49 19.52 19.45 19.50 59.5K
14:05 19.53 19.57 19.49 19.54 59.3K
14:10 19.53 19.54 19.50 19.53 50.5K
14:15 19.53 19.60 19.53 19.56 88.7K
14:20 19.56 19.59 19.54 19.54 90.8K
14:25 19.54 19.56 19.52 19.52 50.0K
14:30 19.53 19.58 19.52 19.53 40.8K
14:35 19.55 19.56 19.52 19.54 49.6K
14:40 19.54 19.54 19.49 19.51 130.8K
14:45 19.52 19.58 19.51 19.56 150.2K
14:50 19.57 19.57 19.49 19.50 51.4K
14:55 19.50 19.53 19.50 19.52 36.7K
날짜 시가 고가 저가 종가 거래량
2025-09-26 18.95 19.72 18.95 19.54 3.9M
2025-09-25 19.06 19.30 18.84 19.06 2.6M
2025-09-24 19.26 19.30 18.74 19.19 2.8M
2025-09-23 19.30 19.38 18.48 18.97 4.9M
2025-09-22 19.27 19.65 18.91 19.36 4.7M
2025-09-19 19.75 20.00 19.19 19.19 6.6M
2025-09-18 19.32 21.22 19.11 19.80 12.7M
2025-09-17 19.20 19.85 18.89 19.29 5.3M
2025-09-16 19.46 19.59 19.00 19.20 4.8M
2025-09-15 20.01 20.22 19.31 19.46 6.6M
2025-09-12 19.65 20.77 19.16 20.27 8.6M
2025-09-11 18.61 19.39 18.53 19.38 5.3M
2025-09-10 18.50 19.05 18.46 18.70 4.3M
2025-09-09 18.30 18.53 18.12 18.50 4.1M
2025-09-08 18.24 18.76 17.93 18.48 5.0M
2025-09-05 17.50 18.30 17.40 18.26 5.4M
2025-09-04 17.90 17.90 17.17 17.49 5.8M
2025-09-03 17.40 18.22 17.32 17.95 7.6M
2025-09-02 17.78 17.78 16.87 17.44 4.1M
2025-09-01 17.25 17.78 17.20 17.58 4.1M
2025-08-29 17.27 17.38 17.00 17.23 2.6M
2025-08-28 17.29 17.76 16.70 17.38 4.9M
2025-08-27 17.76 17.92 17.12 17.15 4.8M
2025-08-26 17.70 18.08 17.51 17.65 4.9M
2025-08-25 17.48 17.48 17.13 17.35 3.7M
2025-08-22 17.55 17.98 17.28 17.39 3.4M
2025-08-21 17.54 18.12 17.16 17.65 5.0M
2025-08-20 17.37 17.49 17.18 17.45 2.7M
2025-08-19 17.10 17.35 16.93 17.21 3.3M
2025-08-18 17.39 17.44 16.97 17.02 5.1M
2025-08-15 17.22 17.77 17.05 17.27 3.6M
2025-08-14 17.80 17.97 17.10 17.26 4.6M
2025-08-13 17.77 17.89 17.56 17.66 3.4M
2025-08-12 18.00 18.00 17.39 17.75 4.3M
2025-08-11 17.74 17.79 17.16 17.49 5.1M
2025-08-08 16.75 17.15 16.62 17.04 4.1M
2025-08-07 17.06 17.25 16.78 16.78 4.0M
2025-08-06 16.91 17.23 16.75 17.12 4.6M
2025-08-05 16.91 16.99 16.74 16.83 3.5M
2025-08-04 16.75 16.91 16.49 16.81 4.1M
2025-08-01 16.19 16.62 16.07 16.59 4.2M
2025-07-31 16.27 16.46 16.07 16.18 3.1M
2025-07-30 16.56 16.62 16.10 16.27 3.5M
2025-07-29 16.70 16.97 16.45 16.56 4.7M
2025-07-28 16.38 17.14 16.31 16.89 6.8M
2025-07-25 16.21 16.58 15.97 16.40 4.5M
2025-07-24 16.14 16.78 16.05 16.22 3.7M
2025-07-23 16.50 16.50 16.13 16.14 3.6M
2025-07-22 16.25 16.57 16.16 16.49 5.2M
2025-07-21 15.84 17.15 15.84 16.30 6.0M
2025-07-18 15.98 16.02 15.75 15.84 2.3M
2025-07-17 16.08 16.20 15.85 15.91 4.6M
2025-07-16 15.82 16.48 15.72 16.28 6.2M
2025-07-15 15.57 17.15 15.55 15.78 6.0M
2025-07-14 15.26 15.67 15.24 15.60 2.7M
2025-07-11 15.17 15.33 15.00 15.22 2.3M
2025-07-10 15.62 15.62 15.33 15.48 1.7M
2025-07-09 15.68 15.77 15.48 15.55 1.8M
2025-07-08 15.51 15.70 15.50 15.66 1.6M
2025-07-07 15.48 15.67 15.31 15.57 2.0M
2025-07-04 15.48 15.77 15.23 15.29 2.1M
2025-07-03 15.21 15.58 15.13 15.53 2.4M
2025-07-02 15.42 15.42 15.04 15.17 2.2M
2025-07-01 15.51 15.51 15.25 15.33 1.0M
2025-06-30 15.51 15.51 15.21 15.38 1.3M
2025-06-27 15.13 15.33 15.13 15.26 1.2M
2025-06-26 15.33 15.53 15.07 15.20 1.4M
2025-06-25 15.17 15.35 15.13 15.23 1.8M
2025-06-24 14.75 15.17 14.73 15.14 1.7M
2025-06-23 14.60 14.80 14.26 14.73 1.3M
2025-06-20 13.58 14.73 13.58 14.48 1.5M
2025-06-19 15.00 15.05 14.54 14.64 1.4M
2025-06-18 14.89 14.98 14.72 14.98 0.9M
2025-06-17 15.07 15.18 14.89 14.96 1.0M
2025-06-16 14.98 15.17 14.90 15.07 1.4M
2025-06-13 15.27 15.27 14.89 14.98 1.5M
2025-06-12 15.20 15.31 15.13 15.26 1.2M
2025-06-11 15.15 15.43 15.06 15.27 1.6M
2025-06-10 15.15 15.36 14.98 15.10 1.9M
2025-06-09 15.03 15.28 15.03 15.22 1.6M
2025-06-06 14.92 15.12 14.80 15.05 1.5M
2025-06-05 14.92 15.04 14.80 14.97 1.4M
2025-06-04 14.89 15.13 14.75 14.96 1.3M
2025-06-03 14.77 14.93 14.55 14.88 1.5M
2025-05-30 15.02 15.15 14.68 14.78 1.9M
2025-05-29 14.82 15.29 14.82 15.12 2.3M
2025-05-28 14.77 15.08 14.77 14.88 1.5M
2025-05-27 14.79 14.89 14.68 14.83 1.2M
2025-05-26 14.78 14.92 14.68 14.85 1.1M
2025-05-23 14.72 15.05 14.61 14.78 1.5M
2025-05-22 14.95 15.14 14.71 14.71 1.4M
2025-05-21 15.08 15.19 14.88 14.94 1.7M
2025-05-20 14.91 15.15 14.71 15.15 1.7M
2025-05-19 14.99 14.99 14.63 14.86 1.7M
2025-05-16 14.61 15.00 14.57 14.88 2.2M
2025-05-15 14.61 14.70 14.44 14.62 1.5M
2025-05-14 14.77 14.98 14.59 14.61 1.5M
2025-05-13 15.07 15.08 14.73 14.77 1.5M
2025-05-12 14.83 15.03 14.73 14.85 1.5M
2025-05-09 14.79 14.79 14.51 14.74 1.8M
2025-05-08 14.63 14.88 14.58 14.79 1.3M
2025-05-07 14.68 14.91 14.50 14.63 2.0M
2025-05-06 14.23 14.58 14.23 14.58 2.2M
2025-04-30 14.06 14.33 14.06 14.16 2.0M
2025-04-29 14.08 14.30 13.82 14.06 2.4M
2025-04-28 14.07 14.13 13.78 13.81 1.7M
2025-04-25 14.18 14.28 14.10 14.18 1.1M
2025-04-24 17.07 17.25 16.81 17.01 2.2M
2025-04-23 16.66 17.25 16.66 17.07 1.8M
2025-04-22 16.40 16.76 16.11 16.69 1.7M
2025-04-21 16.10 16.40 15.80 16.30 1.8M
2025-04-18 15.82 16.25 15.72 16.10 2.2M
2025-04-17 15.19 15.88 15.16 15.82 2.0M
2025-04-16 15.58 15.67 14.94 15.19 1.5M
2025-04-15 15.65 15.69 15.41 15.66 1.2M
2025-04-14 15.47 15.65 15.31 15.53 1.4M
2025-04-11 14.98 15.45 14.95 15.23 1.8M
2025-04-10 14.89 15.43 14.87 15.03 2.6M
2025-04-09 13.68 14.57 12.96 14.50 3.5M
2025-04-08 15.03 15.69 14.23 14.24 4.0M
2025-04-07 15.85 16.41 15.81 15.81 1.2M
2025-04-03 18.03 18.28 17.42 17.57 2.2M
2025-04-02 18.30 18.63 18.15 18.25 1.5M
2025-04-01 18.24 18.49 18.18 18.28 1.2M
2025-03-31 18.16 18.34 17.74 18.23 1.4M
2025-03-28 18.65 18.73 18.28 18.32 1.3M
2025-03-27 18.83 18.83 18.25 18.58 1.0M
2025-03-26 18.37 18.86 18.35 18.75 1.7M
2025-03-25 18.29 18.56 18.00 18.36 1.9M
2025-03-24 19.20 19.20 17.85 18.33 4.1M
2025-03-21 19.91 19.91 19.06 19.11 2.9M
2025-03-20 19.53 20.04 19.41 19.94 3.6M
2025-03-19 19.78 19.91 19.42 19.56 2.0M
2025-03-18 19.66 19.87 19.56 19.85 2.6M
2025-03-17 19.71 19.75 19.31 19.63 1.6M
2025-03-14 19.30 19.64 19.24 19.60 2.0M
2025-03-13 19.65 19.88 19.24 19.35 2.8M
2025-03-12 19.82 19.95 19.66 19.88 2.9M
2025-03-11 20.10 20.10 19.51 19.82 4.3M
2025-03-10 19.81 20.46 19.40 20.25 8.0M
2025-03-07 18.80 19.69 18.68 19.69 6.5M
2025-03-06 19.11 19.28 18.77 18.84 3.4M
2025-03-05 18.89 19.25 18.76 19.08 2.5M
2025-03-04 18.95 19.21 18.80 18.89 2.5M
2025-03-03 18.44 19.29 18.21 18.93 4.0M
2025-02-28 18.80 18.87 18.21 18.27 2.2M
2025-02-27 19.25 19.25 18.58 18.91 2.7M
2025-02-26 18.94 19.27 18.80 19.20 3.5M
2025-02-25 18.90 19.35 18.70 18.92 3.0M
2025-02-24 19.58 19.58 18.73 19.06 3.7M
2025-02-21 19.50 19.95 19.29 19.59 5.6M
2025-02-20 18.97 20.86 18.53 20.00 6.8M
2025-02-19 18.39 19.66 17.99 19.17 8.3M
2025-02-18 18.55 20.21 18.50 18.97 12.6M
2025-02-17 17.28 18.40 17.27 18.40 5.5M
2025-02-14 17.22 17.34 17.05 17.28 1.4M
2025-02-13 17.57 17.66 17.23 17.28 1.6M
2025-02-12 17.62 17.66 17.41 17.58 1.3M
2025-02-11 17.70 17.73 17.45 17.62 1.0M
2025-02-10 17.58 17.69 17.35 17.60 1.5M
2025-02-07 17.60 17.79 17.38 17.52 2.3M
2025-02-06 17.10 17.59 17.08 17.59 1.3M
2025-02-05 17.48 17.62 17.10 17.16 1.6M
2025-01-27 17.79 17.91 17.41 17.52 1.6M
2025-01-24 17.30 18.34 17.28 17.59 2.2M
2025-01-23 17.55 17.85 17.38 17.40 1.1M
2025-01-22 17.57 17.69 17.40 17.48 0.9M
2025-01-21 17.56 17.90 17.40 17.57 1.5M
2025-01-20 17.29 17.58 17.22 17.49 1.5M
2025-01-17 17.06 17.31 16.90 17.20 1.1M
2025-01-16 17.09 17.21 16.80 17.03 1.1M
2025-01-15 17.10 17.14 16.91 17.07 0.9M
2025-01-14 16.46 17.08 16.46 17.08 1.3M
2025-01-13 16.30 16.68 16.14 16.50 0.9M
2025-01-10 16.66 16.85 16.41 16.41 1.1M
2025-01-09 16.65 16.82 16.53 16.66 0.9M
2025-01-08 16.78 16.82 16.16 16.65 1.2M
2025-01-07 16.49 16.87 16.46 16.87 1.3M
2025-01-06 16.32 16.75 16.10 16.46 1.5M
2025-01-03 16.73 16.90 16.32 16.37 2.0M
2025-01-02 16.90 17.18 16.56 16.68 1.6M