Chengdu Qushui Science and Technology Co Ltd (301336)

301336
🏛️ 중국 →
51.53
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
2022-12-30 44.00 44.20 43.30 43.36 0.3M
2022-12-29 43.55 43.95 43.00 43.32 0.3M
2022-12-28 45.14 45.14 43.70 43.77 0.4M
2022-12-27 45.18 45.68 44.11 45.17 0.4M
2022-12-26 44.29 45.66 44.02 45.08 0.6M
2022-12-23 43.66 44.30 43.41 43.88 0.3M
2022-12-22 45.21 45.49 43.62 43.70 0.4M
2022-12-21 45.95 46.41 44.92 45.03 0.4M
2022-12-20 45.96 46.25 45.34 46.06 0.3M
2022-12-19 46.65 47.01 45.55 45.72 0.4M
2022-12-16 48.17 48.87 46.83 46.83 0.6M
2022-12-15 48.75 49.88 48.06 48.60 0.6M
2022-12-14 48.15 48.69 48.02 48.28 0.4M
2022-12-13 48.21 48.75 48.00 48.15 0.4M
2022-12-12 49.10 49.24 48.27 48.35 0.6M
2022-12-09 50.20 50.44 48.90 49.11 0.7M
2022-12-08 49.54 50.48 48.61 50.26 0.8M
2022-12-07 49.94 49.97 49.25 49.56 0.3M
2022-12-06 50.20 50.73 49.50 49.94 0.7M
2022-12-05 50.05 50.80 49.67 50.37 0.6M
2022-12-02 49.50 50.09 49.23 50.09 0.5M
2022-12-01 49.31 50.01 49.18 49.23 0.6M
2022-11-30 50.24 50.54 49.13 49.20 0.7M
2022-11-29 48.12 50.38 48.12 50.20 1.3M
2022-11-28 47.50 48.29 46.59 47.53 0.6M
2022-11-25 48.21 49.98 47.70 47.90 1.1M
2022-11-24 47.96 49.72 47.95 48.13 0.7M
2022-11-23 49.00 49.25 47.12 47.95 0.8M
2022-11-22 51.03 51.03 48.77 49.03 1.0M
2022-11-21 49.41 51.30 49.16 50.95 1.1M
2022-11-18 51.20 51.20 49.76 49.82 0.6M
2022-11-17 51.26 51.41 50.08 50.82 0.7M
2022-11-16 51.66 51.66 50.31 51.05 0.8M
2022-11-15 51.56 52.12 50.79 51.15 1.4M
2022-11-14 52.30 54.77 51.20 51.48 1.8M
2022-11-11 50.20 53.15 50.20 52.14 2.0M
2022-11-10 50.00 50.59 49.20 49.57 0.9M
2022-11-09 49.32 51.04 49.01 50.55 1.3M
2022-11-08 52.55 53.55 49.62 49.91 1.7M
2022-11-07 48.98 51.50 48.56 51.43 1.5M
2022-11-04 47.98 49.07 47.78 48.67 0.9M
2022-11-03 47.52 48.37 47.19 47.82 0.6M
2022-11-02 46.97 48.13 46.70 47.78 0.8M
2022-11-01 45.95 46.80 45.51 46.79 0.6M
2022-10-31 44.90 46.01 44.54 45.88 0.7M
2022-10-28 47.00 47.54 44.60 44.60 1.0M
2022-10-27 47.51 48.23 47.00 47.35 0.7M
2022-10-26 46.55 47.98 46.53 47.41 0.7M
2022-10-25 47.99 48.24 46.30 46.77 0.8M
2022-10-24 49.28 50.10 47.80 47.93 0.7M
2022-10-21 50.32 50.80 49.10 49.40 0.7M
2022-10-20 50.20 50.91 49.55 50.27 0.6M
2022-10-19 51.94 52.50 50.31 50.33 0.8M
2022-10-18 53.46 53.46 51.35 51.95 1.0M
2022-10-17 50.92 54.20 50.92 52.70 1.4M
2022-10-14 50.46 51.80 50.19 51.12 1.6M
2022-10-13 48.32 51.25 48.32 50.18 1.6M
2022-10-12 48.53 49.57 47.70 49.48 1.4M
2022-10-11 49.02 49.91 48.12 48.60 1.4M
2022-10-10 52.48 53.47 48.48 48.80 2.6M
2022-09-30 56.79 56.79 53.00 53.00 3.8M
2022-09-29 53.80 62.18 53.80 60.01 5.2M
2022-09-28 53.53 53.89 51.45 51.82 0.8M
2022-09-27 52.28 54.16 52.28 53.55 0.9M
2022-09-26 52.68 53.43 51.66 52.22 0.8M
2022-09-23 55.24 55.79 52.58 53.00 1.1M
2022-09-22 55.20 56.50 54.83 54.96 0.8M
2022-09-21 55.93 56.80 55.26 55.44 0.9M
2022-09-20 55.23 56.30 54.81 56.25 1.1M
2022-09-19 54.80 56.59 54.36 54.63 0.9M
2022-09-16 56.71 57.01 54.11 54.58 1.1M
2022-09-15 58.18 58.77 57.02 57.28 1.5M
2022-09-14 56.00 58.46 55.60 57.86 1.3M
2022-09-13 57.08 57.88 56.70 57.14 1.1M
2022-09-09 57.10 58.25 56.77 57.30 1.3M
2022-09-08 59.90 59.90 56.86 56.86 2.0M
2022-09-07 61.17 61.88 59.62 59.64 1.6M
2022-09-06 60.90 61.88 60.22 61.25 1.6M
2022-09-05 60.50 61.80 59.59 60.57 1.4M
2022-09-02 63.00 63.60 61.02 61.03 1.6M
2022-09-01 63.00 64.43 61.58 63.60 2.3M
2022-08-31 61.80 65.90 58.88 64.89 3.0M
2022-08-30 61.46 63.36 60.61 62.05 1.5M
2022-08-29 60.96 62.57 60.06 61.70 1.2M
2022-08-26 61.98 64.38 61.25 62.80 2.0M
2022-08-25 65.50 65.70 61.90 62.80 2.5M
2022-08-24 67.00 69.59 66.72 67.20 2.6M
2022-08-23 70.00 70.45 66.66 66.90 1.9M
2022-08-22 67.68 69.22 66.90 68.02 2.4M
2022-08-19 72.12 74.56 69.77 69.77 3.1M
2022-08-18 78.34 78.44 73.90 74.44 3.6M
2022-08-17 77.08 79.08 75.51 77.99 3.6M
2022-08-16 80.16 83.50 77.75 79.00 5.1M
2022-08-15 84.87 91.00 82.60 82.60 6.1M
2022-08-12 74.50 119.20 74.00 101.72 8.0M