Zhe Jiang Dali Technology Co Ltd (002214)

002214
🏛️ 중국 →
11.40
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 13.22 13.35 13.02 13.12 1.6M
2022-12-29 13.13 13.38 13.12 13.22 2.2M
2022-12-28 13.30 13.63 13.10 13.19 2.5M
2022-12-27 13.79 13.85 13.45 13.50 2.8M
2022-12-26 13.30 13.90 13.30 13.70 2.8M
2022-12-23 13.29 13.54 13.26 13.34 1.8M
2022-12-22 13.81 13.90 13.36 13.39 3.6M
2022-12-21 14.05 14.25 13.68 13.80 4.5M
2022-12-20 14.24 14.46 13.92 14.03 5.7M
2022-12-19 13.76 14.35 13.68 14.17 8.1M
2022-12-16 13.98 14.00 13.78 13.81 2.2M
2022-12-15 13.91 14.06 13.82 13.93 1.4M
2022-12-14 13.87 14.08 13.83 13.86 1.8M
2022-12-13 14.05 14.05 13.85 13.89 2.3M
2022-12-12 13.92 14.20 13.81 14.05 2.8M
2022-12-09 13.85 14.18 13.50 14.03 7.6M
2022-12-08 14.17 14.22 13.86 13.92 4.0M
2022-12-07 14.08 14.34 14.05 14.17 2.9M
2022-12-06 14.05 14.29 14.01 14.17 3.3M
2022-12-05 13.98 14.27 13.80 14.05 3.8M
2022-12-02 13.63 14.38 13.58 14.00 6.0M
2022-12-01 13.42 13.73 13.42 13.63 1.8M
2022-11-30 13.58 13.66 13.38 13.42 2.0M
2022-11-29 13.40 13.67 13.30 13.51 2.2M
2022-11-28 13.41 13.43 13.11 13.31 2.1M
2022-11-25 13.71 13.71 13.30 13.37 2.8M
2022-11-24 13.85 13.93 13.60 13.65 2.3M
2022-11-23 14.14 14.14 13.63 13.81 3.0M
2022-11-22 14.35 14.35 13.98 14.04 3.1M
2022-11-21 13.88 14.38 13.72 14.29 5.8M
2022-11-18 14.63 14.63 13.99 14.00 3.9M
2022-11-17 14.50 14.50 14.09 14.39 3.6M
2022-11-16 14.24 14.70 14.21 14.42 5.0M
2022-11-15 13.64 14.35 13.55 14.33 6.9M
2022-11-14 13.54 13.85 13.45 13.60 2.7M
2022-11-11 13.76 13.96 13.52 13.60 3.5M
2022-11-10 13.89 13.98 13.47 13.55 3.4M
2022-11-09 13.95 14.08 13.83 13.87 2.1M
2022-11-08 14.10 14.18 13.89 14.01 2.1M
2022-11-07 14.29 14.43 14.02 14.17 3.5M
2022-11-04 14.14 14.44 14.03 14.29 7.0M
2022-11-03 13.91 14.22 13.70 14.13 5.0M
2022-11-02 13.84 14.13 13.82 14.00 2.7M
2022-11-01 13.76 13.97 13.55 13.88 3.3M
2022-10-31 13.38 13.85 13.31 13.61 4.1M
2022-10-28 13.85 14.08 13.30 13.49 6.4M
2022-10-27 13.88 14.25 13.79 13.88 5.5M
2022-10-26 13.67 14.10 13.40 13.94 5.4M
2022-10-25 14.00 14.19 13.55 13.65 4.9M
2022-10-24 13.55 14.40 13.55 13.95 9.0M
2022-10-21 13.48 13.62 13.29 13.42 1.8M
2022-10-20 13.50 13.68 13.20 13.47 2.9M
2022-10-19 13.73 13.77 13.45 13.50 2.3M
2022-10-18 13.76 13.83 13.53 13.67 4.0M
2022-10-17 13.01 13.90 13.01 13.76 6.1M
2022-10-14 12.96 13.10 12.84 13.01 3.1M
2022-10-13 12.45 13.10 12.31 12.94 5.0M
2022-10-12 11.98 12.53 11.68 12.45 5.3M
2022-10-11 11.98 12.11 11.70 11.98 2.7M
2022-10-10 12.34 12.35 11.80 11.88 3.3M
2022-09-30 12.76 12.76 12.33 12.35 2.5M
2022-09-29 12.79 12.90 12.61 12.76 2.4M
2022-09-28 13.20 13.22 12.64 12.64 2.7M
2022-09-27 13.09 13.33 13.01 13.19 3.1M
2022-09-26 13.03 13.23 12.80 12.99 3.4M
2022-09-23 13.46 13.62 12.91 13.12 4.2M
2022-09-22 13.54 13.75 13.41 13.46 3.3M
2022-09-21 13.44 13.75 13.19 13.63 3.3M
2022-09-20 13.37 13.78 13.37 13.47 2.6M
2022-09-19 13.70 13.82 13.30 13.44 4.2M
2022-09-16 13.93 14.18 13.62 13.70 3.6M
2022-09-15 14.67 14.73 13.69 13.93 6.3M
2022-09-14 14.50 14.81 14.34 14.66 3.7M
2022-09-13 14.75 14.90 14.48 14.67 2.2M
2022-09-09 15.06 15.09 14.66 14.68 3.2M
2022-09-08 14.94 15.28 14.79 14.97 3.8M
2022-09-07 14.74 15.09 14.68 14.95 3.2M
2022-09-06 14.86 14.98 14.60 14.84 5.3M
2022-09-05 14.86 15.08 14.66 14.78 3.0M
2022-09-02 14.67 15.31 14.67 15.00 4.8M
2022-09-01 14.69 14.96 14.50 14.67 3.6M
2022-08-31 15.37 15.45 14.65 14.70 5.2M
2022-08-30 15.35 15.80 15.20 15.25 6.5M
2022-08-29 14.93 15.45 14.73 15.26 3.9M
2022-08-26 14.95 15.49 14.95 15.20 6.1M
2022-08-25 14.72 15.26 14.06 15.24 12.1M
2022-08-24 15.42 15.54 14.50 14.71 9.4M
2022-08-23 15.66 15.83 15.35 15.38 3.7M
2022-08-22 15.47 15.69 15.23 15.67 4.0M
2022-08-19 16.00 16.18 15.47 15.47 5.9M
2022-08-18 15.67 16.20 15.51 16.07 6.8M
2022-08-17 15.58 15.83 15.37 15.63 4.7M
2022-08-16 16.00 16.15 15.46 15.58 7.4M
2022-08-15 15.98 16.16 15.65 16.00 6.7M
2022-08-12 16.44 16.62 15.86 15.97 7.9M
2022-08-11 16.51 16.64 16.25 16.44 8.7M
2022-08-10 15.90 16.78 15.80 16.53 15.6M
2022-08-09 15.90 16.08 15.58 15.99 10.1M
2022-08-08 15.50 16.13 15.13 15.97 12.7M
2022-08-05 16.06 16.20 15.24 15.38 15.2M
2022-08-04 16.48 16.50 15.70 15.82 21.5M
2022-08-03 15.15 16.87 14.97 16.18 31.6M
2022-08-02 14.89 15.89 14.44 15.34 20.9M
2022-08-01 14.83 15.50 14.65 14.89 15.1M
2022-07-29 14.66 15.15 14.22 14.80 20.1M
2022-07-28 13.62 14.89 13.56 14.65 23.5M
2022-07-27 13.12 13.75 13.06 13.63 16.0M
2022-07-26 13.19 13.24 12.83 13.10 7.4M
2022-07-25 13.47 13.78 13.18 13.27 11.8M
2022-07-22 13.27 13.46 13.04 13.16 8.8M
2022-07-21 13.29 13.50 13.01 13.28 13.0M
2022-07-20 13.02 13.35 12.86 13.29 17.0M
2022-07-19 13.06 13.14 12.82 13.05 10.9M
2022-07-18 13.01 13.48 12.82 12.91 27.8M
2022-07-15 11.80 13.18 11.72 13.18 31.9M
2022-07-14 11.42 12.16 11.36 11.98 8.3M
2022-07-13 11.54 11.63 11.28 11.40 4.6M
2022-07-12 11.98 12.09 11.48 11.51 7.4M
2022-07-11 12.11 12.16 11.75 11.98 5.1M
2022-07-08 12.19 12.26 11.94 12.12 5.4M
2022-07-07 11.67 12.29 11.60 12.11 10.2M
2022-07-06 12.45 12.51 11.40 11.60 16.8M
2022-07-05 12.56 12.70 12.30 12.47 4.8M
2022-07-04 12.64 12.72 12.42 12.53 4.4M
2022-07-01 12.78 12.84 12.55 12.65 3.5M
2022-06-30 12.77 12.90 12.67 12.72 5.4M
2022-06-29 12.75 13.15 12.55 12.57 7.3M
2022-06-28 12.46 12.94 12.45 12.86 6.8M
2022-06-27 12.52 12.59 12.34 12.45 4.5M
2022-06-24 12.65 12.86 12.45 12.49 6.7M
2022-06-23 11.92 12.63 11.92 12.55 8.2M
2022-06-22 12.34 12.39 11.90 11.92 6.7M
2022-06-21 12.56 12.58 12.22 12.34 5.2M
2022-06-20 12.05 12.75 12.03 12.48 8.7M
2022-06-17 11.79 12.01 11.65 11.94 4.3M
2022-06-16 11.75 12.05 11.74 11.91 3.5M
2022-06-15 12.09 12.16 11.78 11.78 4.1M
2022-06-14 12.00 12.05 11.55 11.93 6.1M
2022-06-13 11.84 12.30 11.81 12.04 5.7M
2022-06-10 11.81 12.10 11.73 11.85 5.0M
2022-06-09 12.31 12.31 11.80 11.90 4.8M
2022-06-08 12.38 12.51 12.03 12.28 4.5M
2022-06-07 12.48 12.59 12.37 12.44 3.3M
2022-06-06 12.36 12.61 12.34 12.46 3.9M
2022-06-02 11.97 12.36 11.97 12.36 3.8M
2022-06-01 11.96 12.29 11.87 12.13 3.8M
2022-05-31 11.85 12.09 11.75 12.01 3.3M
2022-05-30 11.91 12.00 11.71 11.96 2.6M
2022-05-27 12.03 12.15 11.79 11.89 3.5M
2022-05-26 11.80 12.20 11.59 11.96 3.4M
2022-05-25 11.69 11.87 11.61 11.80 4.5M
2022-05-24 12.20 12.40 11.55 11.59 6.4M
2022-05-23 12.39 12.40 12.10 12.20 3.5M
2022-05-20 11.76 12.21 11.68 12.17 5.8M
2022-05-19 11.53 11.75 11.48 11.69 2.8M
2022-05-18 11.53 11.85 11.50 11.75 3.6M
2022-05-17 11.37 11.60 11.25 11.55 3.8M
2022-05-16 11.49 11.67 11.38 11.39 4.4M
2022-05-13 11.41 11.53 11.23 11.37 2.8M
2022-05-12 11.17 11.40 11.15 11.33 4.0M
2022-05-11 11.34 11.49 11.11 11.16 6.7M
2022-05-10 10.73 11.22 10.61 11.11 5.5M
2022-05-09 10.76 10.89 10.63 10.78 2.8M
2022-05-06 10.65 10.89 10.45 10.70 5.2M
2022-05-05 10.61 11.12 10.48 10.82 7.3M
2022-04-29 10.27 10.64 10.27 10.64 7.0M
2022-04-28 10.23 10.46 10.05 10.16 6.1M
2022-04-27 8.88 10.38 8.87 10.26 11.0M
2022-04-26 10.36 10.38 9.52 9.52 19.4M
2022-04-25 10.60 11.06 10.58 10.58 11.7M
2022-04-22 12.57 12.60 11.63 11.76 10.3M
2022-04-21 13.63 13.63 12.33 12.65 6.5M
2022-04-20 13.88 13.97 13.50 13.70 4.6M
2022-04-19 13.88 14.05 13.80 13.91 3.4M
2022-04-18 13.80 13.98 13.61 13.88 3.6M
2022-04-15 13.99 14.06 13.77 13.93 5.5M
2022-04-14 13.52 14.13 13.32 13.92 7.2M
2022-04-13 13.58 13.73 13.38 13.42 3.7M
2022-04-12 13.10 13.66 12.90 13.63 6.0M
2022-04-11 13.40 13.46 13.02 13.13 5.6M
2022-04-08 13.55 13.55 13.13 13.33 3.1M
2022-04-07 13.69 13.73 13.34 13.44 4.2M
2022-04-06 13.57 13.79 13.41 13.74 3.5M
2022-04-01 13.33 13.60 13.26 13.58 2.6M
2022-03-31 13.57 13.75 13.33 13.52 4.0M
2022-03-30 13.23 13.60 13.05 13.57 5.5M
2022-03-29 12.90 13.25 12.86 13.20 5.9M
2022-03-28 13.10 13.12 12.69 12.86 4.0M
2022-03-25 13.30 13.45 13.07 13.09 3.2M
2022-03-24 13.58 13.58 13.33 13.36 3.3M
2022-03-23 13.58 13.85 13.42 13.64 3.8M
2022-03-22 13.75 13.78 13.47 13.47 4.0M
2022-03-21 13.56 13.90 13.55 13.77 5.1M
2022-03-18 13.58 13.65 13.37 13.55 4.0M
2022-03-17 13.70 13.91 13.53 13.59 6.5M
2022-03-16 13.30 13.62 12.86 13.58 7.6M
2022-03-15 13.78 13.86 13.05 13.14 6.4M
2022-03-14 14.23 14.23 13.87 13.87 5.4M
2022-03-11 13.50 14.10 13.21 14.01 8.9M
2022-03-10 13.38 13.67 13.38 13.61 8.3M
2022-03-09 13.55 13.71 12.50 13.13 12.3M
2022-03-08 13.98 14.26 13.47 13.53 8.0M
2022-03-07 14.80 14.81 13.99 14.00 9.2M
2022-03-04 14.99 15.15 14.75 14.80 4.5M
2022-03-03 15.26 15.26 14.97 14.97 5.2M
2022-03-02 15.25 15.26 15.16 15.26 4.5M
2022-03-01 15.20 15.39 15.10 15.34 5.8M
2022-02-28 14.98 15.50 14.92 15.30 12.4M
2022-02-25 15.17 15.34 14.85 14.93 8.8M
2022-02-24 15.00 15.73 14.97 15.16 15.9M
2022-02-23 14.53 15.15 14.53 15.09 9.5M
2022-02-22 15.05 15.09 14.43 14.55 7.4M
2022-02-21 14.82 15.24 14.75 14.99 6.3M
2022-02-18 14.86 14.93 14.60 14.81 6.9M
2022-02-17 15.02 15.04 14.79 14.86 5.7M
2022-02-16 15.00 15.14 14.88 14.98 4.1M
2022-02-15 14.90 15.00 14.70 14.99 5.0M
2022-02-14 14.62 15.09 14.58 14.82 6.1M
2022-02-11 15.41 15.41 14.78 14.83 10.3M
2022-02-10 15.72 15.72 15.33 15.41 6.7M
2022-02-09 15.55 15.80 15.40 15.74 7.6M
2022-02-08 15.74 15.81 15.43 15.67 5.0M
2022-02-07 15.95 16.09 15.53 15.67 7.1M
2022-01-28 15.65 15.95 15.35 15.64 7.5M
2022-01-27 16.05 16.26 15.45 15.49 9.8M
2022-01-26 16.03 16.40 15.72 16.10 9.8M
2022-01-25 17.07 17.13 15.94 16.03 11.6M
2022-01-24 16.95 17.20 16.70 17.01 3.6M
2022-01-21 18.13 18.13 17.08 17.12 10.1M
2022-01-20 18.59 18.59 17.89 18.13 7.6M
2022-01-19 18.95 19.00 18.29 18.41 8.4M
2022-01-18 19.34 19.38 18.98 19.02 6.6M
2022-01-17 19.12 19.28 19.07 19.23 4.7M
2022-01-14 19.10 19.28 18.85 19.03 3.1M
2022-01-13 19.25 19.33 19.01 19.02 3.6M
2022-01-12 19.27 19.43 19.16 19.22 4.9M
2022-01-11 19.63 19.78 19.28 19.28 3.9M
2022-01-10 19.38 19.68 19.21 19.51 3.7M
2022-01-07 19.60 19.70 19.35 19.38 4.0M
2022-01-06 19.08 19.78 18.98 19.69 7.6M
2022-01-05 19.65 19.78 18.91 18.96 8.5M
2022-01-04 19.68 20.12 19.52 19.67 6.0M