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
2023-12-29 19.50 20.50 19.21 19.83 3.0M
2023-12-28 19.50 19.56 18.97 19.32 2.0M
2023-12-27 18.83 19.48 18.71 19.32 1.5M
2023-12-26 18.99 19.28 18.64 18.84 1.2M
2023-12-25 19.05 19.25 18.84 19.07 1.2M
2023-12-22 19.19 19.33 18.99 19.07 1.3M
2023-12-21 19.35 19.37 18.88 19.18 1.5M
2023-12-20 19.47 19.58 19.15 19.17 1.4M
2023-12-19 19.45 19.45 19.21 19.36 1.1M
2023-12-18 19.53 19.64 19.24 19.33 1.3M
2023-12-15 19.62 19.73 19.39 19.47 1.2M
2023-12-14 19.65 19.70 19.34 19.39 0.8M
2023-12-13 19.78 19.91 19.50 19.52 1.2M
2023-12-12 19.76 19.83 19.50 19.77 1.1M
2023-12-11 19.35 19.78 19.21 19.69 2.0M
2023-12-08 19.70 19.87 19.30 19.35 1.4M
2023-12-07 20.16 20.16 19.55 19.73 1.6M
2023-12-06 19.96 20.25 19.73 19.99 1.9M
2023-12-05 20.05 20.37 19.98 20.07 2.1M
2023-12-04 21.01 21.34 20.18 20.25 4.1M
2023-12-01 20.41 21.35 20.41 20.99 3.2M
2023-11-30 20.39 20.48 20.21 20.41 1.0M
2023-11-29 20.44 20.75 20.25 20.52 1.3M
2023-11-28 20.07 20.40 19.93 20.33 0.8M
2023-11-27 20.27 20.50 20.07 20.10 0.8M
2023-11-24 20.52 20.52 20.20 20.37 0.7M
2023-11-23 20.20 20.56 20.12 20.40 1.1M
2023-11-22 20.18 20.31 20.05 20.15 1.1M
2023-11-21 20.23 20.34 20.05 20.13 1.1M
2023-11-20 20.08 20.28 19.98 20.23 1.5M
2023-11-17 19.69 20.18 19.60 20.09 1.1M
2023-11-16 20.02 20.13 19.86 19.95 0.8M
2023-11-15 20.04 20.12 19.85 20.09 0.8M
2023-11-14 19.98 20.16 19.89 20.00 1.0M
2023-11-13 19.90 20.01 19.75 19.95 1.0M
2023-11-10 20.19 20.19 19.74 19.94 0.7M
2023-11-09 20.10 20.35 19.86 20.02 1.1M
2023-11-08 19.80 20.15 19.80 20.06 1.3M
2023-11-07 20.15 20.15 19.84 19.88 1.9M
2023-11-06 19.67 20.20 19.67 20.05 1.9M
2023-11-03 19.64 19.80 19.53 19.66 1.0M
2023-11-02 19.84 19.94 19.54 19.62 1.5M
2023-11-01 20.06 20.06 19.65 19.81 1.5M
2023-10-31 20.30 20.30 19.86 20.01 1.7M
2023-10-30 19.93 20.17 19.75 20.10 2.6M
2023-10-27 18.78 19.68 18.58 19.65 1.7M
2023-10-26 18.50 18.70 18.36 18.66 0.9M
2023-10-25 18.48 18.71 18.20 18.54 1.3M
2023-10-24 18.26 18.49 18.08 18.36 1.2M
2023-10-23 18.43 18.49 17.95 18.16 1.9M
2023-10-20 18.49 18.91 18.38 18.43 1.5M
2023-10-19 18.85 19.05 18.48 18.48 1.3M
2023-10-18 19.62 19.72 18.86 18.86 1.9M
2023-10-17 19.79 19.87 19.38 19.73 1.3M
2023-10-16 20.06 20.37 19.54 19.69 2.3M
2023-10-13 20.72 20.82 20.05 20.23 2.4M
2023-10-12 21.13 21.28 20.21 20.62 4.0M
2023-10-11 20.02 22.22 19.88 21.22 3.7M
2023-10-10 20.55 20.65 19.92 20.00 1.3M
2023-10-09 20.74 20.89 20.01 20.48 1.7M
2023-09-28 20.61 20.95 20.58 20.74 1.1M
2023-09-27 20.49 20.72 20.30 20.56 1.1M
2023-09-26 20.97 20.97 20.37 20.46 1.4M
2023-09-25 20.60 21.19 20.30 21.03 2.0M
2023-09-22 20.06 20.47 19.91 20.41 1.2M
2023-09-21 20.50 20.52 20.01 20.05 1.0M
2023-09-20 20.73 20.94 20.45 20.45 0.8M
2023-09-19 20.92 21.02 20.50 20.77 0.9M
2023-09-18 20.43 21.06 20.43 20.89 1.1M
2023-09-15 20.45 20.88 20.24 20.67 1.1M
2023-09-14 20.68 20.68 20.12 20.24 1.0M
2023-09-13 20.91 20.95 20.32 20.48 1.1M
2023-09-12 20.99 21.13 20.78 20.91 1.3M
2023-09-11 20.44 21.10 20.14 20.95 1.8M
2023-09-08 20.33 20.44 20.02 20.28 1.0M
2023-09-07 20.55 20.64 20.21 20.21 0.9M
2023-09-06 20.62 20.63 20.39 20.52 0.7M
2023-09-05 20.89 21.06 20.30 20.54 1.6M
2023-09-04 20.80 21.16 20.65 20.89 2.3M
2023-09-01 20.19 20.91 20.12 20.76 2.1M
2023-08-31 20.08 20.52 20.04 20.19 2.4M
2023-08-30 20.71 20.85 20.04 20.08 2.8M
2023-08-29 20.25 21.05 19.45 20.88 3.4M
2023-08-28 21.00 21.30 20.54 20.68 1.5M
2023-08-25 20.38 20.68 20.04 20.14 1.1M
2023-08-24 20.50 20.62 20.05 20.45 0.7M
2023-08-23 20.78 20.78 20.15 20.32 1.0M
2023-08-22 20.79 21.13 20.14 20.59 1.3M
2023-08-21 21.17 21.49 20.72 20.78 1.6M
2023-08-18 21.50 21.70 21.23 21.26 0.8M
2023-08-17 21.23 21.50 20.99 21.50 1.0M
2023-08-16 21.21 21.45 21.09 21.19 1.4M
2023-08-15 21.24 21.35 21.01 21.21 0.7M
2023-08-14 21.20 21.28 20.85 21.16 0.9M
2023-08-11 21.23 21.54 21.02 21.06 1.0M
2023-08-10 21.46 21.59 21.20 21.25 1.1M
2023-08-09 21.57 21.85 21.32 21.52 1.1M
2023-08-08 21.35 21.87 21.15 21.80 1.3M
2023-08-07 21.41 21.84 21.02 21.39 2.0M
2023-08-04 21.78 21.81 21.40 21.41 0.8M
2023-08-03 21.38 21.88 21.38 21.74 1.0M
2023-08-02 21.58 21.67 21.24 21.48 1.1M
2023-08-01 21.88 22.00 21.51 21.54 1.7M
2023-07-31 22.18 22.33 21.36 21.90 2.3M
2023-07-28 22.42 22.53 22.08 22.26 1.1M
2023-07-27 23.09 23.14 22.47 22.53 0.9M
2023-07-26 23.58 23.63 22.92 23.00 1.0M
2023-07-25 23.10 23.48 22.85 23.36 1.5M
2023-07-24 22.70 23.29 22.31 23.10 1.6M
2023-07-21 22.65 22.90 22.33 22.53 0.9M
2023-07-20 22.50 22.80 22.24 22.41 1.0M
2023-07-19 22.73 23.02 22.51 22.60 0.9M
2023-07-18 23.08 23.26 22.39 22.49 1.5M
2023-07-17 23.31 23.55 22.95 23.16 1.4M
2023-07-14 23.63 23.84 23.41 23.43 0.8M
2023-07-13 23.66 23.76 23.32 23.59 0.9M
2023-07-12 23.91 23.97 23.56 23.65 0.8M
2023-07-11 23.42 23.98 23.25 23.85 1.4M
2023-07-10 23.15 23.53 22.85 23.35 1.3M
2023-07-07 23.06 23.15 22.88 23.03 0.8M
2023-07-06 23.43 23.58 22.98 23.14 1.0M
2023-07-05 23.60 23.77 23.33 23.39 1.2M
2023-07-04 23.54 23.63 23.27 23.38 1.2M
2023-07-03 23.80 23.90 23.25 23.73 1.6M
2023-06-30 23.15 23.77 23.10 23.60 1.4M
2023-06-29 23.06 23.40 22.91 23.16 1.2M
2023-06-28 23.15 23.24 22.81 23.15 0.8M
2023-06-27 22.66 23.30 22.45 23.04 0.8M
2023-06-26 22.94 23.08 22.65 22.70 1.4M
2023-06-21 23.19 23.28 22.73 22.75 1.5M
2023-06-20 23.62 23.65 23.08 23.08 1.6M
2023-06-19 23.38 23.65 23.27 23.54 1.2M
2023-06-16 23.66 23.78 23.26 23.39 1.2M
2023-06-15 23.70 23.70 23.32 23.59 0.8M
2023-06-14 23.48 23.83 23.25 23.59 1.2M
2023-06-13 23.52 23.84 23.40 23.54 0.9M
2023-06-12 23.60 23.79 23.30 23.63 1.6M
2023-06-09 24.16 24.45 23.53 23.60 1.7M
2023-06-08 23.94 24.21 23.77 24.10 1.7M
2023-06-07 24.30 24.53 23.67 24.05 1.3M
2023-06-06 24.77 24.88 24.30 24.39 1.3M
2023-06-05 24.74 24.85 24.30 24.71 1.8M
2023-06-02 24.25 24.77 24.20 24.66 1.4M
2023-06-01 24.42 24.83 24.21 24.62 1.4M
2023-05-31 24.56 24.70 24.33 24.60 1.0M
2023-05-30 24.23 24.55 24.14 24.47 1.1M
2023-05-29 24.22 24.65 24.03 24.25 1.2M
2023-05-26 24.08 24.28 23.93 24.02 1.0M
2023-05-25 24.07 24.16 23.80 24.01 1.5M
2023-05-24 24.53 24.70 23.87 24.07 2.3M
2023-05-23 24.78 25.18 24.39 24.54 1.7M
2023-05-22 24.60 24.90 24.35 24.57 2.2M
2023-05-19 25.17 25.30 24.69 24.75 1.7M
2023-05-18 24.51 25.25 24.51 25.18 2.5M
2023-05-17 24.55 24.87 24.45 24.75 1.7M
2023-05-16 24.24 25.16 24.05 24.75 3.7M
2023-05-15 24.72 24.72 23.95 24.33 2.2M
2023-05-12 24.27 24.85 24.15 24.31 2.2M
2023-05-11 24.27 24.54 24.05 24.27 1.6M
2023-05-10 23.22 24.22 23.22 24.10 2.6M
2023-05-09 23.92 24.16 23.71 23.84 2.3M
2023-05-08 24.24 24.86 24.03 24.12 3.3M
2023-05-05 24.74 24.74 23.90 24.20 3.6M
2023-05-04 24.66 25.41 24.53 24.65 4.3M
2023-04-28 23.99 25.24 23.81 24.96 8.2M
2023-04-27 26.54 26.60 23.80 23.90 13.2M
2023-04-26 22.89 24.49 22.89 24.49 6.4M
2023-04-25 23.19 23.74 22.64 23.01 3.4M
2023-04-24 22.02 23.38 22.00 23.17 3.9M
2023-04-21 22.45 22.49 21.92 21.94 0.9M
2023-04-20 22.70 22.70 22.10 22.30 0.9M
2023-04-19 22.71 22.82 22.41 22.47 1.1M
2023-04-18 22.46 23.01 22.38 22.67 1.8M
2023-04-17 22.12 22.99 21.89 22.55 1.9M
2023-04-14 22.01 22.59 21.87 22.06 1.3M
2023-04-13 22.05 22.35 21.74 22.09 1.6M
2023-04-12 22.75 23.31 21.80 22.06 3.4M
2023-04-11 21.29 21.86 21.29 21.69 1.1M
2023-04-10 21.25 21.68 21.20 21.37 1.3M
2023-04-07 21.49 21.74 21.16 21.50 1.3M
2023-04-06 21.81 21.99 21.41 21.49 1.1M
2023-04-04 22.60 22.60 21.81 21.98 1.3M
2023-04-03 21.50 22.78 21.50 22.36 2.6M
2023-03-31 21.63 21.70 21.30 21.58 0.7M
2023-03-30 21.31 21.58 20.88 21.48 0.8M
2023-03-29 21.35 21.68 20.95 21.10 0.7M
2023-03-28 21.45 21.63 21.21 21.45 0.7M
2023-03-27 21.66 21.66 20.95 21.31 1.2M
2023-03-24 21.64 21.96 21.56 21.58 0.7M
2023-03-23 21.64 21.96 21.64 21.65 0.5M
2023-03-22 22.09 22.09 21.63 21.75 0.5M
2023-03-21 21.73 22.10 21.54 22.00 0.5M
2023-03-20 21.73 21.81 21.46 21.65 0.9M
2023-03-17 22.11 22.31 21.65 21.72 1.3M
2023-03-16 22.40 22.78 22.02 22.08 1.1M
2023-03-15 22.70 22.84 22.51 22.70 0.7M
2023-03-14 22.80 22.82 22.52 22.66 1.0M
2023-03-13 22.88 22.91 22.44 22.78 1.2M
2023-03-10 22.81 22.91 22.58 22.82 0.9M
2023-03-09 22.83 22.94 22.57 22.76 1.1M
2023-03-08 22.34 22.94 22.18 22.74 1.7M
2023-03-07 22.64 22.83 22.35 22.36 0.9M
2023-03-06 22.80 22.84 22.45 22.58 1.0M
2023-03-03 22.70 22.84 22.18 22.68 1.9M
2023-03-02 22.82 23.07 22.45 22.75 2.5M
2023-03-01 24.60 24.60 21.92 22.82 6.9M
2023-02-28 23.63 24.37 23.63 24.23 3.1M
2023-02-27 23.50 23.90 23.43 23.60 0.8M
2023-02-24 23.65 24.20 23.51 23.66 1.5M
2023-02-23 23.69 23.75 23.43 23.63 0.9M
2023-02-22 23.70 23.70 23.32 23.59 1.0M
2023-02-21 23.65 23.78 23.28 23.59 1.5M
2023-02-20 22.66 23.70 22.61 23.65 2.8M
2023-02-17 22.96 23.01 22.58 22.65 1.3M
2023-02-16 22.57 23.82 22.57 22.95 4.0M
2023-02-15 22.68 22.75 22.45 22.57 0.7M
2023-02-14 22.59 22.76 22.25 22.59 0.9M
2023-02-13 22.57 22.80 22.35 22.50 0.9M
2023-02-10 22.57 22.85 22.33 22.48 1.2M
2023-02-09 22.59 22.88 22.17 22.71 1.9M
2023-02-08 21.91 22.85 21.90 22.43 2.5M
2023-02-07 21.67 21.90 21.52 21.83 0.6M
2023-02-06 21.90 21.96 21.66 21.80 0.9M
2023-02-03 21.67 21.90 21.57 21.83 1.0M
2023-02-02 21.51 21.95 21.51 21.73 1.4M
2023-02-01 21.29 21.59 21.21 21.54 0.9M
2023-01-31 21.39 21.60 21.05 21.31 0.9M
2023-01-30 21.63 21.89 21.19 21.51 1.5M
2023-01-20 21.01 21.48 21.00 21.43 0.8M
2023-01-19 21.15 21.16 20.89 20.99 0.7M
2023-01-18 21.28 21.37 20.96 21.03 0.9M
2023-01-17 21.11 21.23 20.80 21.16 0.9M
2023-01-16 21.25 21.65 21.06 21.13 1.2M
2023-01-13 21.40 21.47 21.18 21.25 0.7M
2023-01-12 21.42 21.60 21.01 21.38 1.1M
2023-01-11 21.48 21.63 21.38 21.41 0.8M
2023-01-10 21.33 21.69 21.20 21.48 1.1M
2023-01-09 21.05 21.75 20.76 21.48 1.6M
2023-01-06 21.55 21.55 20.62 21.02 1.3M
2023-01-05 21.33 21.60 20.80 21.11 1.1M
2023-01-04 20.96 21.50 20.87 21.23 1.3M
2023-01-03 20.65 21.18 20.59 20.86 1.3M