Changzhou Evergreen Technology Co Ltd (001324)

001324
🏛️ 중국 →
19.55
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 20.20 20.20 19.46 19.52 715.5K
09:35 19.52 19.54 19.50 19.54 123.2K
09:40 19.54 19.64 19.50 19.64 73.2K
09:45 19.62 19.62 19.50 19.52 72.6K
09:50 19.51 19.52 19.45 19.46 101.8K
09:55 19.45 19.47 19.40 19.44 108.4K
10:00 19.45 19.47 19.40 19.47 54.3K
10:05 19.48 19.62 19.45 19.62 64.1K
10:10 19.62 19.76 19.60 19.71 53.1K
10:15 19.70 19.78 19.68 19.73 42.5K
10:20 19.73 19.78 19.70 19.75 62.8K
10:25 19.75 19.78 19.74 19.76 81.6K
10:30 19.77 19.77 19.70 19.71 59.1K
10:35 19.69 19.69 19.64 19.69 17.3K
10:40 19.68 19.69 19.65 19.69 18.8K
10:45 19.69 19.73 19.68 19.71 17.6K
10:50 19.72 19.72 19.68 19.70 4.4K
10:55 19.71 19.74 19.71 19.72 49.6K
11:00 19.72 19.74 19.71 19.73 21.4K
11:05 19.73 19.74 19.71 19.74 33.8K
11:10 19.75 19.75 19.73 19.75 15.3K
11:15 19.75 19.77 19.75 19.76 29.7K
11:20 19.76 19.86 19.75 19.81 69.6K
11:25 19.82 19.88 19.81 19.84 113.8K
13:00 19.84 19.84 19.77 19.84 78.2K
13:05 19.83 19.83 19.78 19.82 16.0K
13:10 19.80 19.83 19.76 19.82 50.4K
13:15 19.81 19.82 19.77 19.77 103.5K
13:20 19.77 19.82 19.77 19.81 38.5K
13:25 19.81 19.81 19.68 19.74 44.8K
13:30 19.71 19.73 19.70 19.73 10.1K
13:35 19.72 19.75 19.70 19.71 22.9K
13:40 19.70 19.74 19.70 19.73 8.3K
13:45 19.71 19.73 19.70 19.73 13.0K
13:50 19.73 19.73 19.68 19.69 19.8K
13:55 19.69 19.72 19.66 19.66 22.8K
14:00 19.65 19.68 19.64 19.68 31.6K
14:05 19.68 19.71 19.66 19.70 10.0K
14:10 19.72 19.72 19.66 19.69 15.8K
14:15 19.69 19.74 19.69 19.74 27.9K
14:20 19.73 19.75 19.71 19.72 30.4K
14:25 19.70 19.70 19.67 19.69 26.8K
14:30 19.67 19.70 19.65 19.65 52.6K
14:35 19.65 19.67 19.60 19.63 40.3K
14:40 19.65 19.69 19.61 19.67 45.3K
14:45 19.66 19.68 19.61 19.63 37.0K
14:50 19.62 19.63 19.58 19.58 58.8K
14:55 19.58 19.61 19.57 19.58 30.7K
날짜 시가 고가 저가 종가 거래량
2025-09-26 20.23 20.32 19.40 19.55 2.9M
2025-09-25 19.78 20.23 19.70 19.76 2.9M
2025-09-24 19.75 19.79 19.36 19.73 1.9M
2025-09-23 19.79 19.84 19.04 19.62 2.7M
2025-09-22 19.80 19.95 19.61 19.68 1.6M
2025-09-19 20.16 20.20 19.61 19.80 2.0M
2025-09-18 20.40 20.42 19.75 19.92 3.3M
2025-09-17 20.24 20.48 20.18 20.36 2.8M
2025-09-16 20.22 20.29 19.91 20.26 2.2M
2025-09-15 20.11 20.34 20.02 20.11 2.1M
2025-09-12 20.18 20.35 19.96 20.01 2.1M
2025-09-11 20.07 20.26 19.90 20.17 2.1M
2025-09-10 20.10 20.34 19.97 20.06 1.9M
2025-09-09 20.10 20.27 19.96 20.10 2.2M
2025-09-08 19.93 20.28 19.93 20.23 2.1M
2025-09-05 19.63 19.99 19.63 19.92 2.6M
2025-09-04 19.58 20.00 19.43 19.63 3.5M
2025-09-03 20.11 20.14 19.43 19.50 3.1M
2025-09-02 20.14 20.47 19.41 20.10 5.5M
2025-09-01 20.35 20.51 20.04 20.14 3.7M
2025-08-29 20.20 20.40 20.02 20.25 3.1M
2025-08-28 20.91 21.15 19.52 20.29 8.3M
2025-08-27 22.24 22.33 20.91 20.92 7.3M
2025-08-26 22.54 22.65 22.17 22.24 5.0M
2025-08-25 22.26 22.83 22.26 22.52 6.7M
2025-08-22 22.51 22.59 22.18 22.27 4.9M
2025-08-21 22.40 22.72 22.28 22.47 5.3M
2025-08-20 22.55 22.90 22.12 22.35 5.2M
2025-08-19 22.60 22.87 22.17 22.28 6.4M
2025-08-18 22.50 22.95 22.25 22.60 7.7M
2025-08-15 22.35 22.52 22.04 22.25 5.4M
2025-08-14 22.60 22.68 22.20 22.45 6.8M
2025-08-13 22.15 22.74 21.90 22.73 8.1M
2025-08-12 22.35 22.44 22.08 22.15 3.1M
2025-08-11 22.30 22.45 22.07 22.35 5.0M
2025-08-08 21.76 22.43 21.60 22.20 8.7M
2025-08-07 21.38 21.85 20.91 21.73 5.9M
2025-08-06 21.66 21.95 21.34 21.36 5.0M
2025-08-05 22.08 22.37 21.54 21.80 4.4M
2025-08-04 20.50 21.81 20.03 21.64 6.4M
2025-08-01 22.13 22.17 21.51 21.68 4.3M
2025-07-31 21.79 22.46 21.39 22.15 6.4M
2025-07-30 22.89 22.90 21.80 21.98 9.0M
2025-07-29 22.55 23.78 22.50 22.90 11.4M
2025-07-28 22.16 23.31 22.16 22.97 12.1M
2025-07-25 23.22 24.27 22.15 22.27 24.7M
2025-07-24 20.76 22.98 20.70 22.98 10.7M
2025-07-23 20.69 21.89 20.59 20.89 12.6M
2025-07-22 21.15 21.16 20.64 20.73 9.1M
2025-07-21 22.13 22.52 21.09 21.20 18.0M
2025-07-18 20.12 22.13 20.02 22.13 9.7M
2025-07-17 20.10 20.20 20.00 20.12 1.8M
2025-07-16 20.03 20.22 19.91 20.09 2.4M
2025-07-15 20.08 20.33 19.89 20.02 2.8M
2025-07-14 19.92 20.22 19.86 20.18 3.1M
2025-07-11 20.00 20.15 19.73 19.94 2.4M
2025-07-10 20.37 20.40 19.95 20.04 1.8M
2025-07-09 20.13 20.36 19.95 20.19 2.9M
2025-07-08 20.30 20.75 20.10 20.15 4.0M
2025-07-07 19.55 20.37 19.55 20.25 5.4M
2025-07-04 20.00 20.20 19.61 19.63 2.9M
2025-07-03 20.19 20.30 19.56 19.96 4.3M
2025-07-02 19.97 19.97 19.53 19.82 4.7M
2025-07-01 19.88 20.14 19.73 20.01 5.6M
2025-06-30 19.03 20.00 19.03 19.70 5.5M
2025-06-27 19.04 19.22 18.90 19.05 2.6M
2025-06-26 19.05 19.56 19.00 19.02 3.3M
2025-06-25 19.08 19.50 18.72 19.05 5.8M
2025-06-24 18.15 18.90 18.15 18.81 4.2M
2025-06-23 17.75 18.26 17.53 18.12 2.7M
2025-06-20 18.38 18.71 17.77 17.85 3.6M
2025-06-19 18.25 18.55 18.02 18.11 1.9M
2025-06-18 18.77 19.15 18.30 18.35 3.2M
2025-06-17 18.78 19.58 18.34 18.77 3.5M
2025-06-16 18.24 18.68 18.24 18.60 2.2M
2025-06-13 18.56 18.69 18.21 18.23 2.1M
2025-06-12 18.72 18.73 18.41 18.56 1.8M
2025-06-11 18.68 18.88 18.60 18.74 1.8M
2025-06-10 18.71 18.89 18.45 18.60 2.6M
2025-06-09 18.45 18.84 18.44 18.78 3.4M
2025-06-06 18.22 18.56 18.11 18.41 2.1M
2025-06-05 18.17 18.30 18.04 18.25 1.8M
2025-06-04 18.10 18.45 18.09 18.25 1.8M
2025-06-03 17.92 18.45 17.88 18.18 2.4M
2025-05-30 18.68 18.78 18.05 18.10 2.3M
2025-05-29 18.43 18.84 18.30 18.49 2.6M
2025-05-28 18.29 18.80 18.24 18.43 2.4M
2025-05-27 18.29 18.36 18.03 18.29 1.5M
2025-05-26 18.03 18.48 17.94 18.22 1.5M
2025-05-23 18.21 18.66 17.90 17.97 2.1M
2025-05-22 18.12 18.68 18.04 18.21 2.3M
2025-05-21 18.36 18.41 18.11 18.30 1.4M
2025-05-20 18.55 18.58 18.09 18.42 2.1M
2025-05-19 18.21 18.35 18.01 18.29 1.2M
2025-05-16 18.28 18.44 18.14 18.21 1.6M
2025-05-15 18.23 18.33 18.00 18.12 1.7M
2025-05-14 18.64 18.76 18.16 18.23 1.8M
2025-05-13 18.75 18.75 18.32 18.47 2.5M
2025-05-12 18.40 18.78 18.22 18.63 4.0M
2025-05-09 19.06 19.25 18.31 18.35 3.9M
2025-05-08 18.00 18.60 17.85 18.47 2.9M
2025-05-07 18.08 18.91 17.80 18.00 3.1M
2025-05-06 17.29 17.85 17.29 17.84 1.6M
2025-04-30 17.00 17.40 17.00 17.22 1.0M
2025-04-29 16.77 17.17 16.67 17.05 1.5M
2025-04-28 17.17 17.17 16.66 16.71 1.1M
2025-04-25 17.07 17.16 16.80 17.00 1.0M
2025-04-24 17.30 17.30 16.75 16.93 1.3M
2025-04-23 17.20 17.40 17.11 17.24 1.6M
2025-04-22 17.05 17.14 16.87 17.04 1.0M
2025-04-21 16.81 17.05 16.61 16.91 1.2M
2025-04-18 16.91 17.03 16.53 16.81 1.2M
2025-04-17 16.68 17.17 16.68 16.91 1.5M
2025-04-16 16.90 17.18 16.42 16.82 1.4M
2025-04-15 17.18 17.35 16.95 17.10 1.3M
2025-04-14 17.15 17.70 17.00 17.16 2.1M
2025-04-11 16.32 17.13 16.32 16.90 2.1M
2025-04-10 16.30 16.89 16.30 16.49 2.2M
2025-04-09 15.35 16.32 14.61 16.10 2.7M
2025-04-08 16.12 16.58 15.39 16.00 3.4M
2025-04-07 17.05 17.80 16.58 16.58 2.1M
2025-04-03 18.11 18.78 18.11 18.42 2.5M
2025-04-02 18.20 18.63 18.06 18.32 1.8M
2025-04-01 18.04 18.43 18.04 18.11 2.3M
2025-03-31 18.10 18.34 17.64 18.04 3.1M
2025-03-28 18.30 19.84 18.30 18.41 3.9M
2025-03-27 18.65 18.65 18.06 18.43 1.8M
2025-03-26 18.47 18.79 18.15 18.59 2.1M
2025-03-25 18.31 18.58 17.91 18.37 2.3M
2025-03-24 19.19 19.33 17.82 18.30 4.2M
2025-03-21 19.23 19.57 19.10 19.34 3.6M
2025-03-20 18.94 19.57 18.94 19.41 5.1M
2025-03-19 19.17 19.50 18.92 19.00 3.3M
2025-03-18 18.63 18.95 18.55 18.95 2.7M
2025-03-17 18.80 18.80 18.29 18.63 3.4M
2025-03-14 18.78 18.99 18.50 18.95 3.0M
2025-03-13 19.25 19.34 18.62 18.91 3.3M
2025-03-12 19.55 19.65 19.18 19.25 4.8M
2025-03-11 18.77 19.97 18.70 19.65 7.8M
2025-03-10 18.74 19.05 18.69 18.95 3.2M
2025-03-07 18.55 18.83 18.53 18.70 2.6M
2025-03-06 18.63 18.76 18.51 18.63 2.9M
2025-03-05 18.52 18.59 18.22 18.56 2.0M
2025-03-04 17.91 18.69 17.89 18.52 2.7M
2025-03-03 18.10 18.49 17.92 18.08 2.4M
2025-02-28 18.79 18.84 18.10 18.15 3.3M
2025-02-27 18.96 19.41 18.50 18.92 4.5M
2025-02-26 18.96 19.13 18.76 18.95 4.3M
2025-02-25 19.00 19.43 18.80 18.96 5.4M
2025-02-24 18.98 19.50 18.63 19.36 7.4M
2025-02-21 18.52 19.30 18.47 19.07 7.8M
2025-02-20 18.61 18.85 18.32 18.64 8.0M
2025-02-19 18.00 19.20 17.51 19.01 12.2M
2025-02-18 21.19 21.19 18.69 18.84 18.2M
2025-02-17 17.49 19.26 17.45 19.26 8.6M
2025-02-14 17.40 17.65 17.20 17.51 1.4M
2025-02-13 17.78 17.82 17.34 17.40 2.0M
2025-02-12 17.75 17.92 17.57 17.77 2.2M
2025-02-11 17.99 17.99 17.70 17.81 1.9M
2025-02-10 18.00 18.10 17.81 18.00 2.4M
2025-02-07 17.92 18.07 17.75 17.98 3.0M
2025-02-06 17.68 17.91 17.56 17.91 2.4M
2025-02-05 17.34 17.88 17.34 17.66 2.1M
2025-01-27 17.64 17.80 17.28 17.34 1.9M
2025-01-24 17.69 17.80 17.06 17.66 3.2M
2025-01-23 17.31 18.02 17.15 17.37 3.3M
2025-01-22 17.30 17.33 16.98 17.15 2.4M
2025-01-21 17.42 17.78 17.05 17.30 2.4M
2025-01-20 16.90 17.60 16.70 17.26 3.1M
2025-01-17 17.05 17.07 16.74 16.82 2.1M
2025-01-16 16.70 17.30 16.44 17.05 3.6M
2025-01-15 16.66 16.86 16.56 16.62 1.5M
2025-01-14 16.06 16.79 16.05 16.78 2.3M
2025-01-13 15.58 16.10 15.36 15.91 1.2M
2025-01-10 16.37 16.54 15.81 15.81 1.4M
2025-01-09 16.25 16.46 16.09 16.37 1.5M
2025-01-08 16.39 16.77 15.89 16.25 1.9M
2025-01-07 15.89 16.39 15.89 16.39 1.7M
2025-01-06 15.64 15.90 15.18 15.89 2.1M
2025-01-03 16.64 16.74 15.58 15.64 2.8M
2025-01-02 17.12 17.33 16.41 16.64 2.8M