Doctorglasses Chain Co Ltd (300622)

300622
🏛️ 중국 →
30.86
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 20.52 20.78 20.20 20.65 0.8M
2022-12-29 19.94 20.58 19.81 20.42 0.8M
2022-12-28 20.01 20.23 19.72 19.94 0.4M
2022-12-27 19.80 20.27 19.53 20.10 1.0M
2022-12-26 19.93 20.09 19.73 19.81 0.5M
2022-12-23 20.18 20.27 19.70 19.98 0.8M
2022-12-22 20.49 20.57 19.99 20.08 0.5M
2022-12-21 20.49 20.75 20.22 20.38 0.6M
2022-12-20 20.73 20.95 20.32 20.50 0.7M
2022-12-19 21.40 21.40 20.51 20.73 1.1M
2022-12-16 20.78 21.50 20.68 21.05 1.2M
2022-12-15 20.80 21.08 20.64 20.78 0.7M
2022-12-14 21.20 21.23 20.68 20.78 0.8M
2022-12-13 21.00 21.22 20.56 21.22 1.2M
2022-12-12 21.02 21.20 20.58 21.00 1.2M
2022-12-09 21.35 21.65 20.93 21.02 1.1M
2022-12-08 21.52 21.77 21.20 21.40 0.9M
2022-12-07 21.15 21.76 20.86 21.60 1.9M
2022-12-06 21.48 21.54 21.11 21.15 1.1M
2022-12-05 21.38 21.66 21.18 21.35 1.1M
2022-12-02 21.36 21.36 21.13 21.25 0.8M
2022-12-01 21.40 21.80 21.03 21.34 1.1M
2022-11-30 21.41 21.58 21.00 21.19 1.5M
2022-11-29 22.19 22.19 21.21 21.39 2.3M
2022-11-28 21.27 21.97 21.27 21.91 1.8M
2022-11-25 21.48 21.55 21.23 21.47 1.1M
2022-11-24 21.40 21.62 21.20 21.47 0.9M
2022-11-23 21.80 21.90 21.19 21.39 1.6M
2022-11-22 21.92 22.12 21.45 21.63 1.4M
2022-11-21 21.92 21.97 21.15 21.92 0.9M
2022-11-18 21.80 22.16 21.72 21.92 1.2M
2022-11-17 21.99 21.99 21.70 21.88 0.9M
2022-11-16 21.95 22.18 21.82 21.88 0.9M
2022-11-15 22.20 22.20 21.80 22.00 1.4M
2022-11-14 21.31 22.29 21.13 22.19 3.1M
2022-11-11 21.80 22.30 21.16 21.26 2.0M
2022-11-10 21.33 21.55 21.03 21.50 1.1M
2022-11-09 21.56 22.10 21.32 21.51 1.3M
2022-11-08 21.27 22.01 21.08 21.64 1.9M
2022-11-07 20.89 21.29 20.52 21.27 1.2M
2022-11-04 20.85 20.99 20.59 20.85 1.1M
2022-11-03 20.61 21.06 20.43 20.80 0.8M
2022-11-02 20.79 21.13 20.36 20.97 1.4M
2022-11-01 20.45 20.55 19.97 20.48 1.2M
2022-10-31 20.24 20.27 19.60 20.05 0.7M
2022-10-28 19.69 20.60 19.51 19.84 1.2M
2022-10-27 19.96 20.21 19.79 19.79 0.6M
2022-10-26 19.50 20.09 19.47 19.97 0.8M
2022-10-25 20.00 20.00 19.30 19.50 1.1M
2022-10-24 19.95 20.39 19.72 19.85 1.0M
2022-10-21 20.19 20.43 19.93 20.15 1.0M
2022-10-20 20.10 20.28 19.84 20.11 0.8M
2022-10-19 20.66 20.72 20.10 20.10 1.2M
2022-10-18 20.99 21.55 20.45 20.64 1.0M
2022-10-17 20.11 21.20 20.11 21.06 1.1M
2022-10-14 20.00 20.64 19.80 20.48 0.9M
2022-10-13 20.18 20.33 19.62 19.82 0.7M
2022-10-12 19.61 20.21 19.10 20.20 1.0M
2022-10-11 20.11 20.11 19.09 20.00 0.7M
2022-10-10 20.41 20.68 19.45 19.80 1.0M
2022-09-30 20.50 20.78 20.27 20.68 0.5M
2022-09-29 20.73 21.01 20.45 20.56 0.8M
2022-09-28 21.25 21.38 20.61 20.73 0.7M
2022-09-27 20.44 21.26 20.32 21.12 0.9M
2022-09-26 20.72 20.88 20.27 20.43 0.6M
2022-09-23 21.56 21.77 20.70 20.70 1.5M
2022-09-22 22.49 22.49 21.53 21.60 1.0M
2022-09-21 22.22 22.35 21.52 22.13 1.1M
2022-09-20 22.05 22.50 21.72 22.08 1.1M
2022-09-19 22.55 22.75 21.63 21.90 1.5M
2022-09-16 23.01 23.20 22.58 22.61 1.4M
2022-09-15 23.51 23.69 22.66 23.07 1.9M
2022-09-14 23.36 23.50 22.75 23.41 1.7M
2022-09-13 23.10 24.00 23.10 23.48 4.9M
2022-09-09 22.58 23.10 22.38 22.86 1.6M
2022-09-08 22.89 23.23 22.48 22.57 1.4M
2022-09-07 22.85 23.41 22.70 22.95 2.1M
2022-09-06 21.78 23.38 21.70 23.00 3.7M
2022-09-05 22.16 22.58 21.43 21.78 1.9M
2022-09-02 22.60 22.89 21.90 22.06 1.9M
2022-09-01 21.85 23.36 21.70 22.49 3.7M
2022-08-31 23.39 23.44 21.60 21.78 3.5M
2022-08-30 23.00 23.85 22.55 23.40 3.0M
2022-08-29 20.87 23.68 20.39 23.25 7.4M
2022-08-26 20.60 21.15 20.38 20.67 0.8M
2022-08-25 20.35 20.65 20.17 20.47 0.7M
2022-08-24 20.86 20.96 20.28 20.29 1.0M
2022-08-23 21.15 21.58 20.63 20.98 2.1M
2022-08-22 20.71 21.40 20.58 20.99 1.6M
2022-08-19 20.46 21.20 20.46 20.96 2.1M
2022-08-18 20.80 20.86 20.31 20.39 1.3M
2022-08-17 21.16 21.17 20.42 20.68 1.4M
2022-08-16 21.09 21.18 20.66 20.93 1.3M
2022-08-15 21.50 21.55 20.89 21.07 1.2M
2022-08-12 21.60 21.88 21.26 21.55 1.3M
2022-08-11 21.35 21.70 21.31 21.38 0.8M
2022-08-10 21.45 21.59 21.15 21.48 0.7M
2022-08-09 20.90 21.53 20.90 21.38 1.2M
2022-08-08 20.63 21.28 20.23 21.04 1.6M
2022-08-05 20.10 20.68 20.10 20.60 0.8M
2022-08-04 20.30 20.78 19.90 20.42 0.9M
2022-08-03 20.01 21.11 20.01 20.39 1.9M
2022-08-02 21.00 21.24 19.58 20.29 2.5M
2022-08-01 21.32 21.36 20.85 21.26 1.0M
2022-07-29 20.95 21.73 20.85 21.22 2.5M
2022-07-28 21.98 22.05 20.95 21.09 3.6M
2022-07-27 22.76 22.76 21.60 22.00 2.2M
2022-07-26 22.98 23.16 22.30 22.60 1.4M
2022-07-25 23.53 23.69 22.53 22.97 1.2M
2022-07-22 23.90 24.11 23.18 23.55 2.7M
2022-07-21 25.94 26.00 23.55 23.90 4.3M
2022-07-20 25.58 26.06 25.30 25.94 1.6M
2022-07-19 25.19 25.44 25.10 25.31 1.3M
2022-07-18 25.60 25.76 24.90 25.19 1.3M
2022-07-15 25.46 26.16 25.46 25.61 1.2M
2022-07-14 26.13 26.47 25.59 25.77 2.2M
2022-07-13 24.97 26.50 24.92 26.00 2.4M
2022-07-12 24.85 25.29 24.81 24.97 1.0M
2022-07-11 24.15 25.12 24.14 25.00 2.5M
2022-07-08 23.95 24.35 23.70 24.15 1.3M
2022-07-07 24.21 24.25 23.74 23.95 1.3M
2022-07-06 24.50 24.50 23.67 23.99 1.2M
2022-07-05 24.60 24.60 23.90 24.18 1.1M
2022-07-04 24.43 24.63 24.12 24.32 1.1M
2022-07-01 24.40 25.10 24.22 24.47 1.3M
2022-06-30 24.22 24.60 24.00 24.48 1.2M
2022-06-29 24.27 25.13 24.02 24.14 2.4M
2022-06-28 24.20 24.60 24.06 24.19 1.2M
2022-06-27 24.36 24.72 24.10 24.18 1.3M
2022-06-24 24.48 24.80 24.13 24.32 1.2M
2022-06-23 24.95 25.29 24.24 24.47 2.1M
2022-06-22 25.18 25.84 24.90 24.96 2.1M
2022-06-21 24.55 25.78 24.36 25.22 2.9M
2022-06-20 24.08 24.69 23.92 24.42 2.0M
2022-06-17 23.42 24.28 23.03 24.08 2.3M
2022-06-16 22.70 23.68 22.56 23.42 2.3M
2022-06-15 23.46 23.80 22.88 22.96 1.9M
2022-06-14 23.71 23.71 22.88 23.33 2.0M
2022-06-13 23.74 24.37 23.58 24.23 1.8M
2022-06-10 24.11 24.34 23.58 24.03 3.0M
2022-06-09 23.58 24.48 23.56 24.33 3.2M
2022-06-08 23.76 24.06 23.18 23.70 2.0M
2022-06-07 23.60 24.20 23.20 23.58 2.2M
2022-06-06 23.12 23.75 23.00 23.65 2.3M
2022-06-02 23.25 23.80 22.87 23.16 1.1M
2022-06-01 23.10 23.42 22.84 23.19 1.2M
2022-05-31 23.16 23.78 22.91 23.31 1.9M
2022-05-30 23.35 23.50 23.01 23.18 1.6M
2022-05-27 23.34 23.57 22.80 23.30 2.0M
2022-05-26 22.71 23.50 22.52 23.35 2.6M
2022-05-25 22.62 23.08 22.51 22.70 2.0M
2022-05-24 23.37 23.78 22.73 22.94 2.5M
2022-05-23 23.00 23.35 22.00 23.35 4.4M
2022-05-20 22.50 23.00 21.92 22.61 1.9M
2022-05-19 22.80 22.85 21.70 22.34 2.0M
2022-05-18 23.40 23.90 22.63 23.00 2.9M
2022-05-17 22.14 24.18 21.92 23.68 5.2M
2022-05-16 22.84 23.10 20.58 22.46 6.0M
2022-05-13 21.56 23.59 21.45 23.50 4.7M
2022-05-12 22.09 22.47 21.60 21.62 2.0M
2022-05-11 21.15 22.27 21.08 22.09 3.3M
2022-05-10 21.10 21.46 20.95 21.12 1.6M
2022-05-09 21.38 21.71 21.03 21.32 2.2M
2022-05-06 20.83 21.75 20.73 21.52 3.5M
2022-05-05 20.95 21.95 20.95 21.32 3.2M
2022-04-29 20.40 21.90 20.35 21.64 3.4M
2022-04-28 20.00 20.75 19.60 20.60 3.8M
2022-04-27 20.28 20.28 18.80 20.21 3.6M
2022-04-26 19.86 20.88 19.86 20.29 3.4M
2022-04-25 20.62 21.18 19.76 20.00 3.4M
2022-04-22 21.43 21.50 20.50 20.59 2.3M
2022-04-21 22.10 22.38 21.27 21.50 3.1M
2022-04-20 21.47 22.16 21.25 22.00 3.5M
2022-04-19 21.07 21.58 21.07 21.41 2.4M
2022-04-18 19.64 21.60 19.37 21.46 4.6M
2022-04-15 19.81 20.07 19.50 19.51 1.2M
2022-04-14 19.69 20.27 19.69 19.81 1.9M
2022-04-13 19.50 20.45 19.50 19.74 2.8M
2022-04-12 20.09 20.49 19.39 19.86 4.3M
2022-04-11 20.32 21.09 19.99 20.31 4.5M
2022-04-08 20.05 20.44 19.60 20.35 4.2M
2022-04-07 19.31 20.28 19.31 20.27 5.0M
2022-04-06 18.83 19.76 18.52 19.59 5.4M
2022-04-01 18.04 18.92 17.61 18.75 4.6M
2022-03-31 18.66 18.66 17.96 18.09 2.4M
2022-03-30 18.66 18.66 17.93 18.66 4.0M
2022-03-29 17.10 18.96 17.09 18.66 6.0M
2022-03-28 17.05 17.26 16.75 17.07 1.8M
2022-03-25 16.95 17.52 16.61 17.22 2.2M
2022-03-24 16.61 16.84 16.45 16.79 1.2M
2022-03-23 16.63 16.96 16.41 16.72 1.7M
2022-03-22 16.52 16.73 16.25 16.62 1.5M
2022-03-21 16.10 16.99 16.10 16.54 2.2M
2022-03-18 16.12 16.38 15.97 16.25 1.7M
2022-03-17 15.70 16.28 15.36 16.03 1.9M
2022-03-16 15.58 15.83 15.17 15.65 2.4M
2022-03-15 16.17 16.19 15.25 15.33 2.8M
2022-03-14 16.92 17.00 16.15 16.17 1.7M
2022-03-11 16.48 16.99 16.17 16.89 2.5M
2022-03-10 16.59 16.99 16.33 16.49 1.7M
2022-03-09 17.20 17.20 15.84 16.34 2.9M
2022-03-08 17.63 17.93 16.80 16.95 3.2M
2022-03-07 17.66 18.15 17.66 17.82 2.1M
2022-03-04 17.96 18.40 17.68 17.76 1.7M
2022-03-03 18.49 18.60 17.98 18.07 1.6M
2022-03-02 18.63 18.83 18.30 18.44 1.7M
2022-03-01 18.69 18.84 18.53 18.63 1.3M
2022-02-28 18.60 18.72 18.11 18.59 1.5M
2022-02-25 18.67 19.10 18.55 18.68 1.5M
2022-02-24 19.08 19.69 18.09 18.50 3.2M
2022-02-23 19.14 19.36 19.00 19.30 1.5M
2022-02-22 19.01 19.27 18.79 19.14 1.2M
2022-02-21 18.68 19.29 18.56 19.17 1.8M
2022-02-18 18.66 18.98 18.52 18.65 1.3M
2022-02-17 17.98 19.01 17.88 18.71 3.1M
2022-02-16 17.88 18.33 17.83 18.13 1.9M
2022-02-15 17.70 18.08 17.70 17.81 1.2M
2022-02-14 18.00 18.06 17.68 17.83 1.3M
2022-02-11 18.39 18.40 17.92 17.96 2.3M
2022-02-10 18.48 18.60 18.12 18.53 1.7M
2022-02-09 18.31 18.52 18.16 18.46 1.4M
2022-02-08 18.28 18.53 17.85 18.34 1.7M
2022-02-07 18.57 18.61 17.90 18.22 1.7M
2022-01-28 18.18 18.40 17.62 18.20 2.4M
2022-01-27 18.89 19.13 17.88 18.03 2.1M
2022-01-26 18.85 19.25 18.28 18.78 2.2M
2022-01-25 19.30 19.59 18.67 18.79 2.5M
2022-01-24 19.68 20.48 19.20 19.34 2.5M
2022-01-21 19.94 20.35 19.50 19.57 2.6M
2022-01-20 21.00 21.27 19.78 20.04 4.3M
2022-01-19 20.65 21.38 20.61 21.09 3.3M
2022-01-18 21.81 22.14 20.71 20.76 3.9M
2022-01-17 22.40 22.85 21.63 21.95 4.9M
2022-01-14 22.66 23.35 22.34 22.59 2.1M
2022-01-13 23.38 23.49 22.61 22.63 2.2M
2022-01-12 22.60 23.70 22.37 23.29 4.4M
2022-01-11 22.76 23.11 22.51 22.59 3.2M
2022-01-10 23.50 23.89 22.59 22.60 4.1M
2022-01-07 22.36 23.92 22.12 23.20 5.6M
2022-01-06 22.29 22.55 21.81 22.40 2.2M
2022-01-05 23.41 23.44 22.00 22.29 3.5M
2022-01-04 22.92 23.57 22.92 23.37 3.1M