Colorlight Cloud Tech Ltd (301391)

301391
🏛️ 중국 →
79.75
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 72.45 76.79 71.58 76.22 947.8K
09:35 75.95 78.86 75.95 78.86 675.8K
09:40 78.70 78.80 77.23 78.79 377.5K
09:45 78.55 80.74 78.55 80.20 416.6K
09:50 80.14 84.10 79.90 82.85 506.0K
09:55 82.53 83.90 82.00 82.16 364.9K
10:00 82.16 82.44 80.60 80.80 214.4K
10:05 80.99 81.70 80.38 80.55 124.6K
10:10 80.55 80.74 79.59 79.64 158.8K
10:15 79.85 81.00 79.71 80.36 105.4K
10:20 80.35 81.60 80.35 80.57 138.4K
10:25 80.59 81.34 80.00 81.34 148.5K
10:30 81.11 82.46 80.74 82.22 160.1K
10:35 82.22 82.50 81.85 82.43 142.9K
10:40 82.20 82.20 80.63 80.74 65.1K
10:45 81.11 81.52 80.77 81.50 43.0K
10:50 81.50 81.90 81.47 81.89 29.7K
10:55 81.90 81.98 81.77 81.78 41.3K
11:00 81.78 81.93 81.22 81.31 61.8K
11:05 81.34 81.65 80.64 80.77 34.4K
11:10 80.99 81.15 80.01 80.01 32.7K
11:15 80.02 80.10 79.67 79.76 40.4K
11:20 79.76 80.20 79.75 80.16 20.7K
11:25 80.16 80.18 79.84 80.07 23.1K
13:00 80.09 80.85 79.82 80.00 67.6K
13:05 79.93 81.37 79.90 81.01 50.7K
13:10 81.10 82.00 81.10 81.90 99.5K
13:15 81.90 81.90 81.05 81.08 51.2K
13:20 81.08 81.90 81.08 81.67 21.8K
13:25 81.67 81.68 81.20 81.45 18.0K
13:30 81.38 81.68 81.27 81.45 20.9K
13:35 81.68 81.87 81.00 81.04 34.0K
13:40 81.03 81.30 80.58 80.68 19.4K
13:45 80.68 80.85 80.61 80.64 17.3K
13:50 80.63 80.63 80.22 80.28 26.4K
13:55 80.27 80.27 79.98 79.98 27.2K
14:00 80.27 80.27 79.97 80.16 42.4K
14:05 80.17 80.54 80.10 80.30 40.1K
14:10 80.33 80.34 79.75 79.96 32.4K
14:15 80.00 80.00 79.60 79.85 52.7K
14:20 79.59 79.72 79.09 79.40 73.2K
14:25 79.54 79.88 79.42 79.85 106.7K
14:30 79.86 80.39 79.86 80.19 59.9K
14:35 80.08 80.18 79.61 79.73 61.7K
14:40 79.73 80.10 79.68 80.09 73.6K
14:45 80.00 80.10 79.80 80.08 142.6K
14:50 80.08 80.08 79.52 79.68 154.6K
14:55 79.60 80.00 79.57 79.72 135.3K
15:40 79.72 79.72 79.72 79.72 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 78.61 81.66 77.44 79.75 3.1M
2025-09-26 80.08 82.77 78.08 78.61 3.6M
2025-09-25 80.31 84.75 78.80 78.88 4.0M
2025-09-24 78.00 81.98 76.43 80.28 3.5M
2025-09-23 78.34 82.09 76.53 81.42 4.9M
2025-09-22 72.00 84.10 71.50 79.72 6.3M
2025-09-19 62.29 72.05 62.29 71.84 6.1M
2025-09-18 62.50 66.28 61.50 62.86 4.1M
2025-09-17 61.74 64.88 60.20 61.44 3.6M
2025-09-16 55.75 60.88 55.61 60.27 4.1M
2025-09-15 55.32 56.51 55.00 55.33 1.3M
2025-09-12 56.48 56.98 55.00 55.18 1.6M
2025-09-11 55.46 56.69 54.50 56.27 1.6M
2025-09-10 53.51 57.20 53.29 55.74 2.4M
2025-09-09 55.51 55.51 53.01 53.21 1.4M
2025-09-08 55.00 55.95 53.88 55.11 1.9M
2025-09-05 50.50 55.90 50.06 55.25 3.5M
2025-09-04 53.00 53.44 49.06 49.90 2.2M
2025-09-03 53.86 54.50 51.98 53.23 1.8M
2025-09-02 53.90 54.50 53.33 53.86 1.8M
2025-09-01 55.55 56.42 53.77 54.11 2.2M
2025-08-29 55.70 57.39 54.50 55.54 2.2M
2025-08-28 55.67 56.12 53.36 55.72 2.6M
2025-08-27 58.45 59.50 55.04 55.07 3.3M
2025-08-26 56.29 59.98 56.29 58.77 3.4M
2025-08-25 56.09 57.32 54.50 56.94 2.9M
2025-08-22 55.51 57.99 54.00 56.09 3.7M
2025-08-21 55.99 59.45 54.45 54.99 3.5M
2025-08-20 53.05 56.20 52.09 56.15 3.3M
2025-08-19 51.49 53.80 50.58 53.58 3.0M
2025-08-18 51.46 52.48 51.30 51.51 2.6M
2025-08-15 50.32 52.95 48.89 51.96 4.1M
2025-08-14 49.47 51.99 49.00 50.36 3.0M
2025-08-13 49.00 50.10 48.25 49.45 1.8M
2025-08-12 49.00 49.10 48.31 48.76 1.3M
2025-08-11 46.48 49.89 46.48 49.14 2.9M
2025-08-08 47.90 47.90 46.10 46.51 1.1M
2025-08-07 46.47 48.48 46.25 46.89 2.1M
2025-08-06 45.96 46.78 45.62 46.44 1.1M
2025-08-05 45.56 46.23 45.30 45.89 0.6M
2025-08-04 44.60 45.68 44.32 45.56 0.8M
2025-08-01 44.62 45.29 44.36 44.76 1.0M
2025-07-31 45.47 46.09 44.40 44.66 1.1M
2025-07-30 45.20 46.12 44.20 45.49 1.7M
2025-07-29 45.61 46.14 44.90 45.13 1.0M
2025-07-28 44.60 45.98 44.06 45.96 2.0M
2025-07-25 44.01 44.23 43.72 44.19 0.6M
2025-07-24 43.80 44.95 43.40 44.01 0.9M
2025-07-23 44.40 44.40 43.63 43.82 0.5M
2025-07-22 44.80 45.28 43.90 44.45 0.9M
2025-07-21 43.91 44.77 43.60 44.74 1.1M
2025-07-18 44.66 44.82 43.64 43.90 0.9M
2025-07-17 44.40 44.75 44.13 44.52 0.8M
2025-07-16 45.00 45.20 43.92 44.50 1.4M
2025-07-15 44.02 45.10 43.85 44.71 2.0M
2025-07-14 42.05 45.24 41.70 44.45 3.2M
2025-07-11 41.82 42.37 41.37 42.04 0.8M
2025-07-10 41.99 41.99 41.28 41.64 0.7M
2025-07-09 42.69 42.69 41.30 41.95 1.0M
2025-07-08 41.77 42.42 41.61 42.07 0.8M
2025-07-07 40.70 42.50 40.61 41.77 1.2M
2025-07-04 41.82 41.90 40.56 40.75 1.3M
2025-07-03 41.80 42.54 41.30 42.03 1.1M
2025-07-02 42.50 43.10 41.60 41.89 1.4M
2025-07-01 42.68 42.92 42.03 42.62 1.3M
2025-06-30 43.02 43.78 42.21 42.80 2.3M
2025-06-27 40.60 43.29 40.60 42.92 3.2M
2025-06-26 40.72 41.26 40.53 40.83 1.1M
2025-06-25 41.86 41.92 40.81 41.07 1.9M
2025-06-24 41.00 42.76 41.00 42.02 2.3M
2025-06-23 38.00 41.80 38.00 41.12 2.3M
2025-06-20 39.99 40.60 38.51 38.61 1.3M
2025-06-19 41.20 41.60 39.76 40.06 1.8M
2025-06-18 39.10 42.17 38.75 41.42 3.0M
2025-06-17 39.67 40.08 38.98 39.40 1.6M
2025-06-16 37.51 40.48 37.51 39.96 3.1M
2025-06-13 37.27 39.21 37.09 37.68 1.6M
2025-06-12 37.20 37.51 37.09 37.39 0.4M
2025-06-11 37.05 37.63 37.04 37.26 0.5M
2025-06-10 37.72 38.08 36.67 37.14 0.9M
2025-06-09 37.66 37.89 37.39 37.72 0.7M
2025-06-06 37.59 38.07 37.33 37.61 0.9M
2025-06-05 37.11 37.75 36.83 37.67 1.0M
2025-06-04 36.83 37.29 36.46 37.23 0.8M
2025-06-03 36.95 37.26 36.61 36.83 0.9M
2025-05-30 37.51 38.01 37.05 37.17 0.9M
2025-05-29 37.22 37.84 37.05 37.71 1.4M
2025-05-28 38.59 38.63 37.11 37.75 2.2M
2025-05-27 37.95 40.98 37.00 38.59 3.5M
2025-05-26 35.46 36.33 35.44 36.28 0.5M
2025-05-23 35.82 36.40 35.44 35.69 0.6M
2025-05-22 36.39 36.90 35.81 35.87 0.5M
2025-05-21 36.64 37.13 36.16 36.45 0.7M
2025-05-20 36.29 36.70 35.79 36.64 0.6M
2025-05-19 36.20 36.40 35.74 36.12 0.6M
2025-05-16 36.10 36.48 35.75 36.13 0.5M
2025-05-15 36.42 36.60 35.78 35.99 0.5M
2025-05-14 36.56 36.98 35.95 36.40 0.7M
2025-05-13 37.34 37.41 36.30 36.59 0.5M
2025-05-12 36.72 36.93 36.42 36.57 0.6M
2025-05-09 36.78 36.79 35.88 36.10 0.6M
2025-05-08 35.65 36.89 35.65 36.78 0.9M
2025-05-07 36.28 36.49 35.40 35.63 0.8M
2025-05-06 34.86 35.66 34.86 35.64 0.8M
2025-04-30 34.12 35.15 34.00 34.88 0.6M
2025-04-29 33.31 34.27 33.01 34.12 0.7M
2025-04-28 34.69 34.70 33.62 33.67 0.5M
2025-04-25 34.57 34.72 34.21 34.21 0.4M
2025-04-24 35.11 35.11 34.05 34.13 0.5M
2025-04-23 34.74 35.09 34.49 34.91 0.5M
2025-04-22 34.63 34.79 34.20 34.44 0.4M
2025-04-21 33.77 34.65 33.32 34.64 0.7M
2025-04-18 33.71 33.82 33.33 33.66 0.5M
2025-04-17 33.24 33.94 32.93 33.53 0.4M
2025-04-16 33.95 34.00 32.84 33.30 0.6M
2025-04-15 34.25 34.43 33.90 34.00 0.5M
2025-04-14 34.01 34.69 34.01 34.25 0.7M
2025-04-11 33.30 34.18 33.19 33.77 0.8M
2025-04-10 33.28 34.22 33.28 33.55 1.2M
2025-04-09 31.82 32.97 29.94 32.72 1.4M
2025-04-08 31.83 33.46 30.91 32.29 1.4M
2025-04-07 35.25 35.96 30.02 30.51 2.0M
2025-04-03 37.72 37.86 36.95 37.50 0.7M
2025-04-02 37.40 38.20 37.26 37.75 0.7M
2025-04-01 36.95 37.90 36.95 37.44 0.7M
2025-03-31 37.30 37.66 36.00 36.94 1.1M
2025-03-28 39.06 39.36 37.72 37.74 0.9M
2025-03-27 38.89 39.59 38.33 39.06 0.8M
2025-03-26 39.14 39.58 38.98 39.27 0.7M
2025-03-25 38.77 39.26 38.25 38.92 1.0M
2025-03-24 41.55 41.55 38.11 39.11 1.7M
2025-03-21 41.79 42.39 40.68 40.72 1.4M
2025-03-20 43.40 43.40 41.92 42.14 1.3M
2025-03-19 42.88 43.83 42.45 42.71 1.4M
2025-03-18 43.50 43.63 42.51 42.79 1.5M
2025-03-17 43.70 44.19 43.01 43.50 1.8M
2025-03-14 42.20 44.00 42.19 43.68 2.8M
2025-03-13 42.25 42.80 41.70 42.32 1.3M
2025-03-12 42.91 43.40 42.30 42.50 1.7M
2025-03-11 42.10 43.29 42.08 42.48 1.4M
2025-03-10 42.24 42.88 42.03 42.72 1.9M
2025-03-07 43.88 43.90 41.61 42.16 3.3M
2025-03-06 44.20 44.68 43.30 44.15 4.6M
2025-03-05 43.86 45.38 42.72 44.16 4.2M
2025-03-04 43.78 46.46 42.88 45.02 7.4M
2025-03-03 40.01 44.18 39.72 43.66 5.8M
2025-02-28 40.80 40.93 39.68 40.01 1.7M
2025-02-27 41.22 41.30 39.83 40.98 2.0M
2025-02-26 40.54 41.04 39.85 41.00 2.0M
2025-02-25 40.05 40.65 39.96 40.06 1.5M
2025-02-24 40.78 40.93 39.93 40.52 1.3M
2025-02-21 40.45 41.12 39.89 40.77 1.8M
2025-02-20 40.27 40.76 39.91 40.34 1.2M
2025-02-19 40.14 40.44 39.60 40.40 1.0M
2025-02-18 39.94 41.13 39.60 39.65 1.4M
2025-02-17 40.00 40.50 39.75 40.34 1.2M
2025-02-14 39.59 40.48 39.51 40.00 1.2M
2025-02-13 40.50 41.19 39.47 39.57 1.7M
2025-02-12 40.07 40.79 40.05 40.50 1.2M
2025-02-11 40.69 40.73 39.91 40.47 1.1M
2025-02-10 40.14 40.90 39.87 40.69 1.4M
2025-02-07 40.49 40.90 39.58 40.17 1.8M
2025-02-06 39.10 40.65 38.66 40.55 1.6M
2025-02-05 37.99 39.31 37.99 39.06 1.3M
2025-01-27 37.92 38.51 37.14 37.84 1.3M
2025-01-24 36.63 37.71 36.63 37.55 1.2M
2025-01-23 36.90 37.65 36.20 37.03 1.8M
2025-01-22 35.40 37.27 35.20 36.36 1.8M
2025-01-21 35.70 36.28 35.11 35.85 1.5M
2025-01-20 35.01 35.78 34.94 35.49 0.9M
2025-01-17 34.70 35.28 34.51 35.10 0.9M
2025-01-16 34.94 35.59 34.53 34.87 0.9M
2025-01-15 35.24 35.85 34.80 34.87 1.1M
2025-01-14 34.00 35.15 33.69 35.15 1.2M
2025-01-13 33.00 33.97 32.74 33.67 0.8M
2025-01-10 34.60 35.09 33.54 33.54 1.2M
2025-01-09 35.45 35.88 34.61 34.82 1.3M
2025-01-08 33.60 36.00 33.24 35.08 2.6M
2025-01-07 32.36 33.78 32.23 33.59 1.4M
2025-01-06 32.68 33.00 31.50 32.09 1.2M
2025-01-03 35.70 35.70 32.24 32.58 1.9M
2025-01-02 37.32 37.37 35.06 35.19 1.3M