Chongqing QinAn M

603758
🏛️ 중국 →
16.36
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 11.14 11.48 11.02 11.44 4.5M
2023-12-28 10.99 11.22 10.84 11.13 3.4M
2023-12-27 11.06 11.16 10.97 11.08 1.9M
2023-12-26 11.17 11.17 10.89 11.01 2.5M
2023-12-25 11.09 11.30 10.98 11.17 2.8M
2023-12-22 11.29 11.37 11.10 11.14 2.8M
2023-12-21 11.14 11.35 11.00 11.28 2.7M
2023-12-20 11.36 11.49 11.16 11.19 2.1M
2023-12-19 11.34 11.44 11.20 11.32 2.6M
2023-12-18 11.40 11.49 11.30 11.35 2.4M
2023-12-15 11.52 11.54 11.37 11.40 1.9M
2023-12-14 11.60 11.72 11.48 11.52 2.9M
2023-12-13 11.52 11.70 11.37 11.53 2.5M
2023-12-12 11.50 11.56 11.36 11.53 2.6M
2023-12-11 11.21 11.60 11.14 11.48 4.2M
2023-12-08 11.47 11.58 11.13 11.25 4.7M
2023-12-07 11.60 11.63 11.46 11.48 3.6M
2023-12-06 11.52 11.87 11.49 11.55 5.3M
2023-12-05 11.75 11.83 11.46 11.46 6.9M
2023-12-04 11.75 11.95 11.60 11.77 4.9M
2023-12-01 12.10 12.12 11.62 11.74 5.4M
2023-11-30 12.23 12.23 11.77 11.96 8.7M
2023-11-29 12.41 12.79 12.19 12.30 10.5M
2023-11-28 11.75 12.17 11.69 12.06 6.7M
2023-11-27 11.65 11.88 11.61 11.78 6.4M
2023-11-24 11.86 11.90 11.52 11.59 5.0M
2023-11-23 11.60 12.02 11.57 11.88 5.2M
2023-11-22 11.78 11.85 11.51 11.53 4.5M
2023-11-21 11.88 12.16 11.72 11.76 6.2M
2023-11-20 11.69 11.96 11.58 11.82 6.8M
2023-11-17 11.39 11.66 11.38 11.62 4.9M
2023-11-16 11.42 11.68 11.41 11.44 3.9M
2023-11-15 11.45 11.48 11.17 11.44 3.9M
2023-11-14 11.35 11.37 11.22 11.36 2.5M
2023-11-13 11.23 11.38 11.14 11.27 3.6M
2023-11-10 11.29 11.40 11.13 11.18 3.2M
2023-11-09 11.39 11.46 11.24 11.37 3.8M
2023-11-08 11.31 11.50 11.26 11.46 4.0M
2023-11-07 11.44 11.56 11.35 11.38 5.5M
2023-11-06 11.04 11.59 10.95 11.51 8.3M
2023-11-03 10.78 11.08 10.78 11.01 4.5M
2023-11-02 10.80 10.95 10.76 10.80 4.0M
2023-11-01 10.62 10.95 10.45 10.86 6.3M
2023-10-31 10.80 10.81 10.47 10.58 6.1M
2023-10-30 10.95 10.95 10.68 10.80 5.6M
2023-10-27 10.80 11.02 10.74 10.82 4.0M
2023-10-26 10.69 10.92 10.56 10.87 4.9M
2023-10-25 10.75 10.86 10.55 10.76 7.3M
2023-10-24 10.01 10.62 9.98 10.60 8.8M
2023-10-23 10.12 10.29 9.85 9.88 4.7M
2023-10-20 10.24 10.44 10.14 10.20 3.4M
2023-10-19 10.35 10.42 10.21 10.22 3.1M
2023-10-18 10.44 10.52 10.32 10.42 3.8M
2023-10-17 10.60 10.60 10.26 10.40 5.0M
2023-10-16 10.45 10.73 10.40 10.62 6.3M
2023-10-13 10.35 10.58 10.35 10.50 3.8M
2023-10-12 10.40 10.55 10.28 10.47 3.9M
2023-10-11 10.52 10.53 10.25 10.37 3.5M
2023-10-10 10.53 10.68 10.30 10.49 6.4M
2023-10-09 10.18 10.63 10.15 10.47 7.8M
2023-09-28 9.95 10.18 9.90 10.17 4.4M
2023-09-27 10.14 10.17 9.88 9.96 4.4M
2023-09-26 10.09 10.29 10.07 10.10 4.8M
2023-09-25 10.20 10.30 9.99 10.19 9.4M
2023-09-22 10.18 10.54 9.83 10.16 12.1M
2023-09-21 9.93 9.93 9.61 9.66 2.9M
2023-09-20 10.02 10.11 9.87 9.88 2.2M
2023-09-19 10.15 10.15 9.96 10.04 3.0M
2023-09-18 9.74 10.21 9.70 10.15 3.6M
2023-09-15 9.88 9.88 9.68 9.77 1.8M
2023-09-14 9.98 9.98 9.75 9.83 2.5M
2023-09-13 10.35 10.35 9.88 9.97 2.8M
2023-09-12 10.28 10.35 10.23 10.29 2.4M
2023-09-11 9.99 10.25 9.96 10.24 3.0M
2023-09-08 9.92 10.01 9.83 9.99 1.7M
2023-09-07 10.05 10.13 9.85 9.87 2.4M
2023-09-06 10.07 10.14 10.00 10.10 2.2M
2023-09-05 10.13 10.18 10.03 10.04 1.7M
2023-09-04 10.18 10.18 9.89 10.13 3.2M
2023-09-01 9.99 10.10 9.79 10.02 3.2M
2023-08-31 10.11 10.11 9.84 9.99 2.4M
2023-08-30 10.06 10.22 9.98 10.06 3.4M
2023-08-29 9.51 10.05 9.46 10.01 4.5M
2023-08-28 9.63 9.81 9.52 9.59 4.4M
2023-08-25 9.66 9.67 9.30 9.34 3.2M
2023-08-24 9.63 9.70 9.48 9.62 3.0M
2023-08-23 9.73 9.73 9.51 9.53 2.7M
2023-08-22 9.66 9.74 9.49 9.68 2.8M
2023-08-21 9.64 9.80 9.57 9.58 2.4M
2023-08-18 9.76 9.84 9.54 9.57 2.3M
2023-08-17 9.65 9.90 9.41 9.76 3.2M
2023-08-16 9.71 9.71 9.51 9.51 1.7M
2023-08-15 9.93 9.93 9.66 9.69 1.7M
2023-08-14 9.70 9.91 9.62 9.89 2.1M
2023-08-11 9.85 9.90 9.66 9.69 2.1M
2023-08-10 10.00 10.03 9.82 9.85 2.2M
2023-08-09 10.00 10.05 9.90 9.93 2.6M
2023-08-08 10.35 10.45 10.00 10.06 3.9M
2023-08-07 10.12 10.42 9.98 10.32 3.9M
2023-08-04 10.15 10.26 10.08 10.12 2.4M
2023-08-03 10.21 10.39 10.08 10.15 3.3M
2023-08-02 10.16 10.30 10.00 10.24 3.9M
2023-08-01 10.37 10.38 10.11 10.22 4.9M
2023-07-31 10.55 10.56 10.25 10.33 3.4M
2023-07-28 10.23 10.46 10.09 10.35 2.7M
2023-07-27 10.39 10.53 10.22 10.24 2.4M
2023-07-26 10.59 10.74 10.25 10.31 2.8M
2023-07-25 10.50 10.75 10.45 10.65 3.1M
2023-07-24 10.59 10.61 10.39 10.42 2.2M
2023-07-21 10.61 10.76 10.52 10.54 2.8M
2023-07-20 10.92 10.98 10.60 10.65 3.2M
2023-07-19 10.90 11.03 10.83 10.91 2.3M
2023-07-18 10.97 11.06 10.75 10.95 3.8M
2023-07-17 10.90 11.09 10.72 10.83 4.4M
2023-07-14 10.89 11.10 10.77 10.89 3.0M
2023-07-13 10.94 11.01 10.76 10.83 2.7M
2023-07-12 11.00 11.21 10.89 10.94 3.5M
2023-07-11 10.88 11.03 10.76 10.98 2.9M
2023-07-10 10.97 11.04 10.50 10.79 4.9M
2023-07-07 11.00 11.19 10.90 10.93 4.1M
2023-07-06 11.06 11.15 10.83 11.05 4.4M
2023-07-05 11.22 11.32 10.91 11.11 6.2M
2023-07-04 10.76 11.69 10.65 11.42 10.8M
2023-07-03 10.72 10.88 10.61 10.76 3.9M
2023-06-30 10.79 10.88 10.62 10.64 3.2M
2023-06-29 10.71 10.82 10.65 10.79 3.0M
2023-06-28 10.72 10.78 10.29 10.77 4.0M
2023-06-27 10.58 10.66 10.35 10.60 3.8M
2023-06-26 10.72 10.85 10.53 10.58 5.1M
2023-06-21 10.66 10.87 10.45 10.77 5.6M
2023-06-20 10.59 10.76 10.45 10.63 3.9M
2023-06-19 10.47 10.74 10.40 10.53 2.8M
2023-06-16 10.60 10.61 10.48 10.58 3.8M
2023-06-15 10.35 10.65 10.26 10.55 4.4M
2023-06-14 10.48 10.48 10.23 10.35 4.1M
2023-06-13 10.19 10.50 10.10 10.45 6.2M
2023-06-12 9.72 10.28 9.61 10.19 7.9M
2023-06-09 9.46 9.78 9.44 9.68 3.1M
2023-06-08 9.46 9.58 9.39 9.40 2.0M
2023-06-07 9.56 9.64 9.42 9.50 1.9M
2023-06-06 9.61 9.77 9.50 9.50 2.4M
2023-06-05 9.58 9.79 9.47 9.72 3.3M
2023-06-02 9.39 9.57 9.34 9.54 3.2M
2023-06-01 9.51 9.57 9.31 9.33 3.4M
2023-05-31 9.51 9.59 9.22 9.50 3.8M
2023-05-30 9.33 9.52 9.30 9.42 2.4M
2023-05-29 9.55 9.69 9.31 9.33 2.6M
2023-05-26 9.40 9.70 9.26 9.60 3.5M
2023-05-25 9.23 9.50 9.23 9.38 2.0M
2023-05-24 9.42 9.53 9.38 9.40 1.7M
2023-05-23 9.48 9.80 9.41 9.49 3.4M
2023-05-22 9.58 9.58 9.30 9.53 2.2M
2023-05-19 9.46 9.57 9.39 9.54 1.9M
2023-05-18 9.35 9.52 9.30 9.47 3.1M
2023-05-17 9.21 9.35 9.17 9.28 2.3M
2023-05-16 9.44 9.50 9.13 9.17 2.6M
2023-05-15 9.20 9.46 9.15 9.42 4.0M
2023-05-12 9.78 9.78 9.21 9.21 6.4M
2023-05-11 9.49 10.06 9.49 9.77 9.9M
2023-05-10 8.91 9.29 8.77 9.23 3.7M
2023-05-09 9.15 9.15 8.78 8.86 4.2M
2023-05-08 9.16 9.31 9.01 9.10 3.2M
2023-05-05 9.24 9.34 9.05 9.14 3.8M
2023-05-04 9.35 9.45 9.15 9.23 3.4M
2023-04-28 9.00 9.39 8.94 9.33 5.6M
2023-04-27 8.55 9.02 8.54 8.99 7.8M
2023-04-26 8.90 8.90 8.44 8.54 8.9M
2023-04-25 10.17 10.35 9.94 10.20 8.2M
2023-04-24 10.16 10.31 10.11 10.19 4.6M
2023-04-21 10.50 10.51 10.05 10.10 5.4M
2023-04-20 10.78 10.79 10.41 10.50 5.8M
2023-04-19 10.50 10.88 10.40 10.54 7.5M
2023-04-18 10.89 10.89 10.20 10.59 8.8M
2023-04-17 10.50 10.95 10.42 10.90 4.4M
2023-04-14 10.57 10.58 10.40 10.47 2.5M
2023-04-13 10.55 10.65 10.47 10.52 2.2M
2023-04-12 10.67 10.81 10.51 10.55 3.0M
2023-04-11 10.67 10.72 10.54 10.67 3.1M
2023-04-10 10.72 10.78 10.57 10.67 3.4M
2023-04-07 10.68 10.82 10.58 10.74 2.3M
2023-04-06 10.74 10.75 10.57 10.65 3.4M
2023-04-04 10.99 10.99 10.71 10.79 4.4M
2023-04-03 10.83 11.09 10.76 10.94 4.2M
2023-03-31 10.70 10.99 10.69 10.83 3.1M
2023-03-30 10.67 10.83 10.56 10.73 3.0M
2023-03-29 10.61 11.12 10.61 10.73 4.3M
2023-03-28 10.74 10.85 10.55 10.63 2.8M
2023-03-27 10.90 10.92 10.51 10.69 6.9M
2023-03-24 10.66 10.93 10.66 10.70 3.6M
2023-03-23 10.80 10.90 10.50 10.69 3.7M
2023-03-22 10.94 11.33 10.81 10.86 6.6M
2023-03-21 10.45 11.00 10.36 10.96 7.1M
2023-03-20 10.38 10.59 9.69 10.45 10.5M
2023-03-17 10.06 10.38 9.97 10.02 3.3M
2023-03-16 9.99 10.39 9.99 10.06 3.3M
2023-03-15 10.16 10.32 10.02 10.11 2.6M
2023-03-14 10.31 10.37 9.91 10.16 4.4M
2023-03-13 10.50 10.51 10.25 10.30 4.8M
2023-03-10 10.78 10.84 10.40 10.47 4.7M
2023-03-09 10.91 10.96 10.60 10.78 3.2M
2023-03-08 10.84 11.03 10.80 10.90 2.3M
2023-03-07 11.18 11.22 10.85 10.89 2.3M
2023-03-06 11.20 11.33 11.08 11.17 2.8M
2023-03-03 11.33 11.54 11.17 11.18 2.8M
2023-03-02 11.40 11.56 11.35 11.39 2.4M
2023-03-01 11.51 11.63 11.24 11.53 3.2M
2023-02-28 11.40 11.53 11.30 11.48 2.0M
2023-02-27 11.40 11.57 11.30 11.45 2.5M
2023-02-24 11.66 11.66 11.36 11.48 2.2M
2023-02-23 11.38 11.74 11.28 11.58 3.9M
2023-02-22 11.48 11.66 11.30 11.32 2.6M
2023-02-21 11.22 11.72 11.19 11.50 4.4M
2023-02-20 11.24 11.44 10.94 11.19 3.3M
2023-02-17 10.95 11.32 10.90 11.07 3.5M
2023-02-16 11.31 11.44 10.88 10.92 4.3M
2023-02-15 11.44 11.50 11.30 11.36 2.4M
2023-02-14 11.50 11.67 11.30 11.48 3.9M
2023-02-13 11.46 11.58 11.24 11.52 6.8M
2023-02-10 11.89 11.94 11.46 11.49 4.8M
2023-02-09 11.77 12.01 11.55 11.90 7.6M
2023-02-08 11.84 11.95 11.76 11.81 2.9M
2023-02-07 11.76 11.88 11.60 11.83 3.9M
2023-02-06 11.43 12.04 11.30 11.68 7.4M
2023-02-03 11.45 11.55 11.00 11.46 6.4M
2023-02-02 11.20 11.68 11.08 11.49 8.8M
2023-02-01 11.17 11.26 10.85 11.20 7.1M
2023-01-31 11.19 11.21 10.90 11.12 5.6M
2023-01-30 11.11 11.36 10.84 11.22 8.9M
2023-01-20 10.44 10.80 10.38 10.68 5.9M
2023-01-19 10.11 10.53 9.97 10.43 6.3M
2023-01-18 10.30 10.44 10.00 10.13 6.4M
2023-01-17 10.16 10.57 10.07 10.27 9.4M
2023-01-16 9.54 10.30 9.28 10.17 10.5M
2023-01-13 9.67 9.76 9.45 9.61 5.5M
2023-01-12 9.45 9.85 9.38 9.61 7.2M
2023-01-11 9.49 9.59 9.30 9.39 6.6M
2023-01-10 9.13 9.66 9.10 9.62 12.1M
2023-01-09 9.01 9.25 8.98 9.14 7.5M
2023-01-06 9.20 9.34 8.90 9.07 12.7M
2023-01-05 8.74 8.84 8.60 8.79 8.1M
2023-01-04 8.92 9.01 8.44 8.68 13.1M
2023-01-03 7.97 8.58 7.92 8.58 4.7M