CNGR Advanced Material Co Ltd (300919)

300919
🏛️ 중국 →
47.52
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
2022-12-30 48.93 49.37 46.86 46.86 10.4M
2022-12-29 48.03 49.51 47.78 48.26 6.5M
2022-12-28 48.72 49.12 47.78 48.04 5.5M
2022-12-27 49.26 49.57 48.34 49.23 5.7M
2022-12-26 47.84 49.38 47.76 48.85 5.9M
2022-12-23 48.43 48.93 47.59 47.91 4.2M
2022-12-22 50.01 50.36 48.33 48.65 6.8M
2022-12-21 50.38 51.14 49.40 49.76 5.7M
2022-12-20 51.72 51.72 49.66 50.36 5.8M
2022-12-19 51.03 54.20 51.03 51.96 10.0M
2022-12-16 52.74 53.29 51.11 51.41 7.5M
2022-12-15 52.97 54.03 51.52 53.44 10.2M
2022-12-14 53.54 54.02 52.54 52.99 5.7M
2022-12-13 55.21 55.50 53.49 53.56 5.9M
2022-12-12 55.86 56.38 55.01 55.13 5.6M
2022-12-09 57.50 57.84 56.07 56.54 7.0M
2022-12-08 56.57 57.57 55.18 57.29 8.3M
2022-12-07 54.86 58.24 54.71 56.61 13.2M
2022-12-06 53.28 56.00 53.06 55.18 8.5M
2022-12-05 54.43 54.57 53.25 53.59 5.9M
2022-12-02 53.94 55.04 53.84 54.21 5.6M
2022-12-01 55.00 55.84 54.21 54.46 9.1M
2022-11-30 53.57 54.49 52.74 54.09 8.1M
2022-11-29 53.21 53.88 52.29 53.27 6.2M
2022-11-28 53.21 53.74 52.45 53.01 4.9M
2022-11-25 54.07 54.63 53.01 53.21 6.1M
2022-11-24 55.21 56.57 54.53 54.72 7.4M
2022-11-23 54.86 55.71 53.79 54.93 6.0M
2022-11-22 56.43 56.79 54.31 54.93 8.0M
2022-11-21 53.58 56.98 53.41 56.52 11.2M
2022-11-18 56.21 56.91 54.56 54.56 9.1M
2022-11-17 57.56 57.61 55.28 56.24 8.5M
2022-11-16 59.15 60.43 57.79 57.90 9.3M
2022-11-15 56.79 59.86 55.79 59.78 11.9M
2022-11-14 55.86 58.40 55.86 56.57 11.0M
2022-11-11 58.61 59.29 55.58 56.51 18.2M
2022-11-10 60.69 61.29 56.71 56.71 14.9M
2022-11-09 62.30 63.36 60.89 60.90 8.3M
2022-11-08 64.29 66.82 61.91 62.55 12.9M
2022-11-07 61.95 63.97 60.54 63.59 13.0M
2022-11-04 58.91 61.92 57.74 61.11 12.1M
2022-11-03 57.36 59.64 56.61 57.64 7.7M
2022-11-02 53.19 58.21 52.99 57.46 10.5M
2022-11-01 51.54 53.41 51.54 53.00 7.8M
2022-10-31 51.43 53.57 51.02 51.52 6.2M
2022-10-28 53.95 53.95 51.14 51.22 6.4M
2022-10-27 56.43 57.14 54.31 54.31 5.5M
2022-10-26 54.76 56.78 54.44 56.04 6.4M
2022-10-25 54.00 55.81 52.62 54.70 5.3M
2022-10-24 55.29 57.11 53.93 53.97 6.0M
2022-10-21 56.16 56.24 54.65 54.94 5.1M
2022-10-20 56.43 57.34 54.86 56.19 5.6M
2022-10-19 57.06 59.65 56.84 57.14 7.6M
2022-10-18 58.51 58.89 56.49 57.28 5.9M
2022-10-17 56.06 58.57 55.36 57.93 7.3M
2022-10-14 57.86 57.86 53.33 56.59 10.8M
2022-10-13 58.30 59.95 57.07 57.79 5.7M
2022-10-12 57.15 58.49 54.62 58.30 6.8M
2022-10-11 57.41 60.14 56.50 56.96 6.4M
2022-10-10 58.57 60.07 56.79 57.29 3.6M
2022-09-30 61.64 62.07 59.50 59.56 2.9M
2022-09-29 61.43 63.20 60.61 60.94 4.4M
2022-09-28 63.29 63.41 59.59 60.58 4.5M
2022-09-27 64.09 64.09 61.71 63.39 3.4M
2022-09-26 62.77 65.31 61.51 63.57 4.5M
2022-09-23 63.53 63.81 61.43 62.51 2.8M
2022-09-22 63.65 64.52 62.64 63.14 2.8M
2022-09-21 63.26 64.64 62.93 63.96 3.0M
2022-09-20 63.82 66.66 63.64 63.93 4.8M
2022-09-19 62.22 65.29 62.22 63.53 4.2M
2022-09-16 63.57 63.91 61.84 62.64 3.7M
2022-09-15 66.66 66.91 63.00 63.57 5.4M
2022-09-14 66.14 67.09 65.44 66.16 3.5M
2022-09-13 69.34 69.75 66.90 67.49 4.2M
2022-09-09 66.59 68.64 66.11 68.36 3.4M
2022-09-08 68.41 69.64 66.50 66.71 4.2M
2022-09-07 66.43 69.45 65.79 68.43 6.5M
2022-09-06 66.43 67.33 64.38 67.06 5.2M
2022-09-05 65.46 66.29 64.86 65.72 3.4M
2022-09-02 65.97 67.14 64.71 66.17 4.0M
2022-09-01 66.85 67.27 65.54 65.90 3.3M
2022-08-31 69.59 69.97 66.22 66.71 6.5M
2022-08-30 70.71 71.84 69.37 69.62 5.1M
2022-08-29 70.61 71.90 68.93 70.36 3.8M
2022-08-26 71.77 72.70 70.51 70.89 4.0M
2022-08-25 72.14 72.64 70.15 70.86 5.0M
2022-08-24 77.19 77.71 71.34 71.64 8.0M
2022-08-23 76.44 78.79 75.64 76.52 5.0M
2022-08-22 74.86 78.10 72.63 78.10 7.7M
2022-08-19 80.40 80.49 74.29 74.66 11.0M
2022-08-18 82.02 82.77 78.99 80.40 6.9M
2022-08-17 87.69 87.85 81.07 82.29 7.8M
2022-08-16 86.91 89.41 85.86 87.73 4.7M
2022-08-15 85.70 89.04 85.13 86.70 3.4M
2022-08-12 85.72 87.14 85.06 86.35 2.4M
2022-08-11 86.74 87.04 83.75 86.36 3.6M
2022-08-10 88.93 88.93 85.11 85.71 3.8M
2022-08-09 89.89 90.83 87.92 89.32 3.8M
2022-08-08 87.14 89.99 85.72 89.29 4.0M
2022-08-05 86.21 87.27 84.04 86.74 4.4M
2022-08-04 88.01 88.68 84.70 85.86 4.4M
2022-08-03 91.44 92.32 87.29 87.29 5.4M
2022-08-02 93.29 93.85 90.00 90.35 6.6M
2022-08-01 92.48 97.34 89.29 95.11 9.8M
2022-07-29 89.23 90.77 88.45 88.71 5.4M
2022-07-28 92.28 92.70 87.89 88.29 5.0M
2022-07-27 93.23 93.23 89.69 91.09 5.0M
2022-07-26 94.95 94.99 90.49 93.47 5.9M
2022-07-25 100.77 101.09 92.57 93.87 9.2M
2022-07-22 105.49 105.71 99.29 100.53 6.8M
2022-07-21 105.75 109.17 103.84 104.01 4.1M
2022-07-20 106.44 107.76 102.86 105.74 4.7M
2022-07-19 109.29 112.85 104.66 108.07 6.9M
2022-07-18 107.36 111.79 106.43 109.70 10.7M
2022-07-15 103.36 107.14 101.91 105.58 8.5M
2022-07-14 100.00 107.27 97.64 105.00 13.6M
2022-07-13 95.63 105.27 92.00 104.91 12.1M
2022-07-12 98.57 101.20 92.98 95.59 8.8M
2022-07-11 101.34 102.78 94.71 99.32 10.5M
2022-07-08 99.16 103.60 98.25 100.00 18.6M
2022-07-07 91.25 96.07 90.05 95.14 11.0M
2022-07-06 92.34 94.34 89.49 91.25 6.8M
2022-07-05 94.69 99.29 90.00 92.85 10.7M
2022-07-04 89.74 91.57 87.00 90.59 6.3M
2022-07-01 87.51 91.79 87.51 88.93 5.3M
2022-06-30 87.94 90.05 85.86 88.50 5.4M
2022-06-29 90.60 92.71 88.06 88.50 7.5M
2022-06-28 90.66 91.64 86.29 90.86 6.4M
2022-06-27 92.49 93.06 90.36 91.11 7.4M
2022-06-24 90.49 93.32 89.36 92.49 6.1M
2022-06-23 89.38 91.04 87.98 90.25 3.0M
2022-06-22 88.94 91.88 88.43 89.36 3.9M
2022-06-21 90.44 91.42 86.93 88.57 3.7M
2022-06-20 93.57 93.58 90.26 90.89 7.9M
2022-06-17 83.81 92.93 83.81 92.38 7.8M
2022-06-16 84.54 87.29 84.14 84.50 5.5M
2022-06-15 88.94 91.42 85.00 85.01 7.0M
2022-06-14 90.89 91.87 87.36 88.87 4.6M
2022-06-13 92.18 93.68 89.34 91.79 6.5M
2022-06-10 84.14 94.66 83.91 92.18 9.7M
2022-06-09 83.43 85.76 83.07 85.23 3.3M
2022-06-08 84.29 85.85 83.29 84.36 3.0M
2022-06-07 83.71 85.59 82.14 84.69 3.9M
2022-06-06 77.34 84.41 77.14 83.96 4.3M
2022-06-02 74.96 78.56 73.58 77.86 7.5M
2022-06-01 74.64 76.93 72.65 75.41 3.4M
2022-05-31 73.20 75.19 72.17 75.19 3.3M
2022-05-30 70.72 74.05 69.29 73.57 4.7M
2022-05-27 69.64 72.54 69.29 69.64 2.6M
2022-05-26 68.37 70.49 66.21 69.66 2.9M
2022-05-25 69.99 70.97 67.11 68.72 3.7M
2022-05-24 74.57 74.99 69.41 70.71 4.6M
2022-05-23 75.48 76.43 73.33 74.75 2.9M
2022-05-20 77.18 77.86 72.86 75.71 4.7M
2022-05-19 76.43 76.63 72.09 76.31 5.6M
2022-05-18 74.50 78.93 73.65 77.02 4.2M
2022-05-17 72.53 75.93 70.44 74.51 6.0M
2022-05-16 65.71 73.93 65.57 71.67 8.5M
2022-05-13 64.15 64.33 61.84 63.00 2.2M
2022-05-12 65.71 67.14 62.05 62.96 4.4M
2022-05-11 59.71 66.79 59.71 64.64 5.8M
2022-05-10 57.24 59.50 55.99 59.09 2.9M
2022-05-09 57.56 58.25 56.30 57.14 1.7M
2022-05-06 56.43 58.38 55.71 57.57 2.4M
2022-05-05 58.74 60.15 57.89 58.71 2.9M
2022-04-29 80.11 84.04 79.11 83.82 2.8M
2022-04-28 78.56 82.53 78.00 80.80 2.3M
2022-04-27 72.47 80.78 71.52 80.38 2.9M
2022-04-26 76.30 77.17 73.36 74.42 1.6M
2022-04-25 80.00 80.21 75.30 75.55 1.7M
2022-04-22 83.33 84.22 80.76 81.15 1.4M
2022-04-21 86.22 87.14 81.60 83.09 2.2M
2022-04-20 90.09 90.23 85.58 86.22 1.7M
2022-04-19 90.90 93.32 89.00 89.56 1.8M
2022-04-18 89.44 91.91 86.59 91.21 2.1M
2022-04-15 93.00 93.30 87.87 90.01 2.8M
2022-04-14 97.70 99.09 92.07 93.57 2.5M
2022-04-13 99.97 101.00 96.89 97.01 2.9M
2022-04-12 102.98 104.85 100.80 103.84 1.6M
2022-04-11 109.70 109.70 102.58 102.98 2.5M
2022-04-08 112.56 114.88 110.44 110.89 1.7M
2022-04-07 115.33 117.50 112.51 112.51 1.3M
2022-04-06 117.00 117.40 113.57 115.33 1.0M
2022-04-01 117.00 119.33 116.10 118.11 1.1M
2022-03-31 123.48 123.49 117.50 117.75 1.7M
2022-03-30 119.30 124.88 118.05 123.72 2.5M
2022-03-29 120.28 120.28 116.00 117.33 1.1M
2022-03-28 122.30 122.41 116.80 117.99 1.5M
2022-03-25 125.00 126.95 119.89 121.41 1.9M
2022-03-24 127.98 129.30 124.21 125.92 2.3M
2022-03-23 131.51 132.55 129.20 129.30 2.3M
2022-03-22 132.25 133.36 129.50 130.30 2.4M
2022-03-21 133.00 137.62 131.09 132.70 5.4M
2022-03-18 127.92 129.60 126.00 129.33 1.9M
2022-03-17 131.50 135.98 128.60 128.60 5.2M
2022-03-16 118.03 130.00 118.03 128.00 5.9M
2022-03-15 115.14 120.30 113.88 117.32 3.8M
2022-03-14 115.44 115.91 112.50 114.50 1.7M
2022-03-11 112.98 117.51 112.28 116.43 2.0M
2022-03-10 113.84 118.80 112.40 116.00 3.1M
2022-03-09 108.77 110.69 102.56 107.84 2.7M
2022-03-08 119.93 121.40 109.01 110.75 3.4M
2022-03-07 120.00 120.00 115.91 116.20 1.8M
2022-03-04 122.00 124.90 120.19 120.66 2.0M
2022-03-03 129.38 129.52 122.11 123.67 3.1M
2022-03-02 128.79 130.88 125.68 128.21 2.2M
2022-03-01 137.54 138.00 130.20 130.35 3.7M
2022-02-28 128.94 140.00 128.94 135.60 7.2M
2022-02-25 128.47 131.00 126.56 128.14 2.4M
2022-02-24 125.98 129.88 123.88 126.00 3.1M
2022-02-23 122.53 129.32 122.18 126.50 2.8M
2022-02-22 122.44 123.58 120.51 122.30 1.5M
2022-02-21 126.14 126.14 122.70 123.29 1.5M
2022-02-18 128.91 128.91 124.01 125.15 2.3M
2022-02-17 119.48 131.88 118.82 129.30 4.5M
2022-02-16 121.56 122.90 119.00 119.56 1.9M
2022-02-15 117.49 121.59 116.12 121.47 2.6M
2022-02-14 117.00 119.68 114.30 115.99 1.9M
2022-02-11 116.36 122.28 114.60 117.23 2.8M
2022-02-10 121.10 121.97 114.01 115.99 3.8M
2022-02-09 119.00 121.08 117.14 120.00 1.8M
2022-02-08 123.99 125.37 117.78 120.04 2.7M
2022-02-07 127.51 128.00 120.18 123.90 3.9M
2022-01-28 125.00 132.88 109.33 130.74 9.3M
2022-01-27 139.50 140.00 130.00 130.06 2.4M
2022-01-26 136.00 138.78 133.20 136.80 2.4M
2022-01-25 136.33 142.99 134.21 135.90 2.7M
2022-01-24 134.09 138.50 132.10 136.27 2.9M
2022-01-21 135.89 139.70 132.92 136.06 1.9M
2022-01-20 140.18 142.33 135.37 135.92 3.1M
2022-01-19 149.16 150.00 139.51 143.70 4.1M
2022-01-18 148.35 151.93 143.03 150.33 5.2M
2022-01-17 138.40 152.98 135.27 147.40 7.5M
2022-01-14 136.58 140.17 132.49 138.10 3.8M
2022-01-13 137.89 141.99 131.51 136.75 5.4M
2022-01-12 130.00 138.36 129.27 136.75 5.3M
2022-01-11 134.31 135.31 127.30 127.50 2.5M
2022-01-10 136.50 139.90 133.95 134.31 1.9M
2022-01-07 140.99 141.06 136.20 136.50 2.3M
2022-01-06 137.41 143.00 136.10 140.26 2.4M
2022-01-05 142.10 145.90 136.01 138.73 2.5M
2022-01-04 155.00 158.80 142.61 143.56 2.7M