Eastcompeace Technology Co Ltd (002017)

002017
🏛️ 중국 →
23.15
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
2021-12-31 15.60 15.79 14.80 15.17 16.5M
2021-12-30 15.75 16.19 15.45 15.61 18.6M
2021-12-29 15.46 16.45 15.30 15.70 26.0M
2021-12-28 14.62 15.55 14.50 15.39 19.5M
2021-12-27 14.70 14.90 13.60 14.81 22.1M
2021-12-24 15.18 15.41 14.73 14.75 14.0M
2021-12-23 14.95 15.50 14.93 15.17 15.7M
2021-12-22 15.48 15.82 15.01 15.05 19.3M
2021-12-21 15.70 16.15 15.37 15.60 20.6M
2021-12-20 15.10 15.92 14.86 15.70 25.9M
2021-12-17 14.95 15.85 14.75 15.54 30.2M
2021-12-16 15.42 15.61 14.93 15.00 24.4M
2021-12-15 16.00 16.51 15.20 15.33 41.6M
2021-12-14 16.15 16.94 15.90 16.25 54.8M
2021-12-13 14.50 16.12 14.06 16.12 61.1M
2021-12-10 15.14 15.40 14.30 14.65 39.5M
2021-12-09 14.51 15.83 14.30 15.12 64.7M
2021-12-08 13.66 14.53 13.33 14.39 36.0M
2021-12-07 13.57 14.11 13.56 13.76 21.0M
2021-12-06 13.70 13.96 13.40 13.72 20.2M
2021-12-03 13.28 14.10 13.23 13.68 25.6M
2021-12-02 13.46 13.71 13.12 13.23 18.2M
2021-12-01 13.85 13.95 13.37 13.50 32.5M
2021-11-30 13.50 14.24 13.16 14.16 53.2M
2021-11-29 12.79 13.74 12.50 13.43 38.5M
2021-11-26 12.86 13.88 12.56 12.96 41.9M
2021-11-25 12.75 13.11 12.75 12.93 13.9M
2021-11-24 12.91 13.16 12.68 12.90 16.5M
2021-11-23 12.85 13.01 12.70 12.93 19.9M
2021-11-22 12.80 12.95 12.63 12.84 22.8M
2021-11-19 13.19 13.29 12.65 12.84 26.8M
2021-11-18 13.79 13.88 12.95 12.98 30.8M
2021-11-17 13.86 14.40 13.48 13.70 34.0M
2021-11-16 13.76 14.60 13.64 13.77 40.3M
2021-11-15 13.35 14.47 13.32 13.71 39.7M
2021-11-12 12.48 13.40 12.41 13.27 47.1M
2021-11-11 11.83 12.89 11.83 12.89 42.7M
2021-11-10 11.97 11.97 11.55 11.72 36.4M
2021-11-09 10.57 11.67 10.57 11.67 37.3M
2021-11-08 10.53 10.65 10.31 10.61 8.0M
2021-11-05 10.37 10.62 10.35 10.52 10.9M
2021-11-04 10.30 10.44 10.23 10.37 7.1M
2021-11-03 9.98 10.25 9.95 10.25 7.0M
2021-11-02 10.06 10.20 9.84 9.98 4.8M
2021-11-01 9.96 10.26 9.89 10.06 4.9M
2021-10-29 9.45 10.08 9.45 10.01 7.2M
2021-10-28 9.85 9.98 8.88 9.47 6.5M
2021-10-27 10.12 10.13 9.85 9.87 5.0M
2021-10-26 10.22 10.24 10.06 10.11 5.1M
2021-10-25 10.37 10.63 10.08 10.15 7.5M
2021-10-22 10.30 10.48 10.25 10.36 9.4M
2021-10-21 9.98 10.44 9.97 10.34 12.5M
2021-10-20 9.88 10.30 9.82 10.02 9.1M
2021-10-19 9.75 9.86 9.70 9.80 2.3M
2021-10-18 9.60 9.80 9.56 9.73 3.1M
2021-10-15 9.72 9.88 9.69 9.70 3.0M
2021-10-14 9.75 9.82 9.71 9.72 3.0M
2021-10-13 9.73 9.98 9.57 9.85 5.1M
2021-10-12 9.58 9.76 9.44 9.73 4.3M
2021-10-11 9.56 9.73 9.49 9.62 3.4M
2021-10-08 9.36 9.59 9.36 9.56 2.7M
2021-09-30 9.26 9.36 9.20 9.36 2.9M
2021-09-29 9.50 9.56 9.21 9.22 3.8M
2021-09-28 9.60 9.65 9.49 9.53 2.9M
2021-09-27 10.04 10.10 9.53 9.56 6.4M
2021-09-24 10.17 10.17 9.98 10.00 3.6M
2021-09-23 10.02 10.13 10.00 10.12 3.9M
2021-09-22 9.96 9.99 9.88 9.97 3.0M
2021-09-17 10.04 10.13 9.92 10.00 4.2M
2021-09-16 10.35 10.42 10.05 10.08 5.5M
2021-09-15 10.39 10.45 10.31 10.34 3.6M
2021-09-14 10.39 10.64 10.35 10.39 6.9M
2021-09-13 10.40 10.44 10.28 10.41 4.8M
2021-09-10 10.36 10.51 10.36 10.39 5.0M
2021-09-09 10.58 10.58 10.39 10.49 5.1M
2021-09-08 10.47 10.66 10.40 10.60 6.8M
2021-09-07 10.48 10.55 10.43 10.52 6.1M
2021-09-06 10.48 10.53 10.33 10.43 6.2M
2021-09-03 10.20 10.35 10.18 10.31 6.1M
2021-09-02 10.29 10.29 10.13 10.23 5.2M
2021-09-01 10.15 10.32 10.14 10.30 8.7M
2021-08-31 10.00 10.11 9.93 10.05 3.6M
2021-08-30 10.17 10.18 10.00 10.02 4.5M
2021-08-27 10.12 10.12 9.97 10.06 4.3M
2021-08-26 10.22 10.22 10.10 10.11 4.5M
2021-08-25 10.26 10.34 10.18 10.23 4.7M
2021-08-24 10.41 10.43 10.25 10.27 5.4M
2021-08-23 10.13 10.39 10.12 10.33 6.8M
2021-08-20 10.19 10.24 10.02 10.11 4.8M
2021-08-19 10.05 10.44 9.99 10.28 7.9M
2021-08-18 9.92 10.11 9.87 10.08 5.2M
2021-08-17 10.27 10.33 9.94 9.94 8.4M
2021-08-16 10.29 10.36 10.24 10.30 3.7M
2021-08-13 10.49 10.51 10.25 10.32 6.0M
2021-08-12 10.29 10.55 10.26 10.51 8.7M
2021-08-11 10.32 10.33 10.20 10.28 4.7M
2021-08-10 10.37 10.40 10.23 10.33 4.8M
2021-08-09 10.30 10.38 10.16 10.34 4.6M
2021-08-06 10.31 10.39 10.19 10.26 4.6M
2021-08-05 10.70 10.70 10.25 10.29 9.2M
2021-08-04 10.66 10.76 10.62 10.70 4.9M
2021-08-03 10.70 10.88 10.66 10.67 6.4M
2021-08-02 10.57 10.78 10.45 10.74 7.2M
2021-07-30 10.65 10.74 10.51 10.57 5.9M
2021-07-29 10.62 10.77 10.57 10.67 6.0M
2021-07-28 10.49 10.67 10.10 10.57 7.3M
2021-07-27 10.60 10.78 10.47 10.47 6.5M
2021-07-26 10.65 10.78 10.40 10.56 7.4M
2021-07-23 11.16 11.23 10.59 10.60 13.2M
2021-07-22 11.36 11.43 11.13 11.14 8.1M
2021-07-21 11.23 11.39 11.18 11.36 8.5M
2021-07-20 11.24 11.32 11.10 11.23 5.9M
2021-07-19 11.02 11.37 10.96 11.36 8.5M
2021-07-16 11.13 11.20 11.06 11.07 5.2M
2021-07-15 11.28 11.32 10.95 11.12 7.4M
2021-07-14 11.38 11.60 11.27 11.28 7.5M
2021-07-13 11.52 11.64 11.36 11.43 9.7M
2021-07-12 11.39 11.83 11.32 11.61 13.0M
2021-07-09 11.26 11.38 11.08 11.32 8.6M
2021-07-08 11.03 11.26 11.00 11.21 10.0M
2021-07-07 11.00 11.05 10.88 10.91 7.8M
2021-07-06 11.11 11.19 11.00 11.08 6.3M
2021-07-05 11.04 11.13 10.93 11.12 5.9M
2021-07-02 10.85 11.15 10.84 10.94 7.1M
2021-07-01 11.41 11.44 10.91 10.93 12.6M
2021-06-30 11.30 11.50 11.30 11.43 8.0M
2021-06-29 11.62 11.70 11.24 11.29 11.1M
2021-06-28 11.54 11.77 11.51 11.61 11.5M
2021-06-25 11.66 11.90 11.24 11.76 23.7M
2021-06-24 13.40 13.40 11.92 11.92 38.7M
2021-06-23 12.51 12.53 12.19 12.40 15.3M
2021-06-22 12.93 12.93 12.33 12.54 20.6M
2021-06-21 12.36 12.90 12.33 12.88 21.4M
2021-06-18 12.48 12.64 12.28 12.43 17.7M
2021-06-17 12.03 12.56 11.98 12.56 22.9M
2021-06-16 11.70 12.80 11.60 12.22 24.0M
2021-06-15 11.60 11.98 11.60 11.79 12.0M
2021-06-11 12.25 12.31 11.60 11.66 22.0M
2021-06-10 12.17 12.51 12.05 12.29 22.0M
2021-06-09 12.27 12.45 12.01 12.22 25.7M
2021-06-08 12.22 13.13 11.97 12.51 34.9M
2021-06-07 12.10 12.44 12.05 12.22 26.8M
2021-06-04 11.95 12.44 11.87 12.04 38.7M
2021-06-03 11.60 12.68 11.48 12.27 54.6M
2021-06-02 11.78 11.85 11.45 11.53 10.9M
2021-06-01 11.61 11.90 11.60 11.69 11.0M
2021-05-31 11.75 11.83 11.58 11.66 10.6M
2021-05-28 11.58 11.85 11.53 11.62 15.8M
2021-05-27 11.59 11.67 11.38 11.59 14.3M
2021-05-26 11.00 11.58 11.00 11.46 16.5M
2021-05-25 10.92 11.04 10.83 10.99 8.0M
2021-05-24 10.60 11.03 10.58 10.96 8.4M
2021-05-21 10.81 10.97 10.67 10.69 9.4M
2021-05-20 11.30 11.31 10.61 10.80 17.6M
2021-05-19 11.65 11.69 11.38 11.41 14.9M
2021-05-18 11.62 11.93 11.33 11.82 22.1M
2021-05-17 11.50 11.96 11.24 11.70 20.8M
2021-05-14 11.60 11.66 11.35 11.55 17.7M
2021-05-13 11.63 11.92 11.46 11.48 21.0M
2021-05-12 11.20 11.96 11.20 11.73 27.2M
2021-05-11 11.42 12.00 11.20 11.30 25.7M
2021-05-10 11.27 11.68 11.00 11.39 19.1M
2021-05-07 10.75 11.16 10.66 10.95 11.9M
2021-05-06 10.73 11.00 10.66 10.78 8.6M
2021-04-30 10.51 10.97 10.44 10.76 10.5M
2021-04-29 10.30 10.54 10.30 10.40 5.3M
2021-04-28 10.50 10.61 10.26 10.36 6.7M
2021-04-27 10.73 10.94 10.35 10.57 9.8M
2021-04-26 10.82 10.99 10.75 10.77 8.5M
2021-04-23 11.23 11.25 10.82 10.83 12.7M
2021-04-22 11.13 11.37 10.85 11.35 19.2M
2021-04-21 11.10 11.43 11.05 11.20 13.0M
2021-04-20 11.40 11.50 11.10 11.12 16.2M
2021-04-19 11.45 11.68 11.33 11.54 17.6M
2021-04-16 11.08 11.76 11.07 11.60 23.9M
2021-04-15 11.20 11.98 11.11 11.28 25.1M
2021-04-14 11.39 11.39 11.03 11.19 16.8M
2021-04-13 10.89 11.33 10.78 11.28 21.8M
2021-04-12 10.65 11.14 10.61 10.88 12.4M
2021-04-09 10.98 11.05 10.70 10.73 8.4M
2021-04-08 10.93 11.25 10.73 11.07 13.8M
2021-04-07 10.93 11.08 10.89 10.98 10.7M
2021-04-06 11.12 11.31 10.99 11.08 16.4M
2021-04-02 10.51 11.35 10.51 11.06 21.4M
2021-04-01 10.44 10.76 10.30 10.48 7.9M
2021-03-31 10.15 10.77 10.06 10.50 10.1M
2021-03-30 10.58 10.69 10.19 10.24 10.0M
2021-03-29 10.90 11.16 10.57 10.58 12.5M
2021-03-26 10.98 11.11 10.80 10.99 11.7M
2021-03-25 10.68 11.30 10.54 11.11 19.3M
2021-03-24 10.57 10.95 10.53 10.72 12.1M
2021-03-23 10.40 10.99 10.19 10.78 18.3M
2021-03-22 10.20 10.36 10.16 10.28 6.3M
2021-03-19 10.00 10.32 9.95 10.22 6.6M
2021-03-18 10.16 10.26 10.01 10.10 5.3M
2021-03-17 10.23 10.29 10.05 10.18 7.1M
2021-03-16 9.87 10.29 9.72 10.28 11.9M
2021-03-15 10.16 10.16 9.78 9.79 9.4M
2021-03-12 10.35 10.52 10.14 10.18 8.8M
2021-03-11 10.32 10.48 10.02 10.36 7.7M
2021-03-10 10.70 10.78 10.28 10.33 8.5M
2021-03-09 10.48 10.89 10.25 10.62 12.9M
2021-03-08 10.77 11.00 10.49 10.49 11.5M
2021-03-05 10.83 11.12 10.71 10.77 10.3M
2021-03-04 11.04 11.20 10.81 10.88 14.7M
2021-03-03 10.75 11.64 10.70 11.30 24.1M
2021-03-02 11.45 11.53 10.78 10.89 24.7M
2021-03-01 12.35 12.40 11.33 11.56 38.7M
2021-02-26 10.46 11.86 10.30 11.86 28.5M
2021-02-25 11.39 11.39 10.62 10.78 31.4M
2021-02-24 10.20 10.46 10.10 10.36 14.7M
2021-02-23 9.79 10.30 9.61 10.25 16.4M
2021-02-22 10.00 10.17 9.80 9.80 13.4M
2021-02-19 9.69 10.00 9.60 9.95 10.9M
2021-02-18 9.54 9.90 9.54 9.69 12.9M
2021-02-10 9.39 9.45 9.20 9.34 8.4M
2021-02-09 9.29 9.57 9.26 9.39 9.9M
2021-02-08 9.10 9.25 8.96 9.10 7.1M
2021-02-05 9.22 9.47 8.97 9.06 8.6M
2021-02-04 9.17 9.40 8.91 9.29 12.1M
2021-02-03 9.44 9.67 9.17 9.17 11.5M
2021-02-02 9.33 9.74 9.22 9.55 11.9M
2021-02-01 9.31 9.68 9.10 9.39 15.7M
2021-01-29 10.76 10.99 9.61 9.61 25.4M
2021-01-28 10.58 11.30 10.50 10.68 16.9M
2021-01-27 11.07 11.20 10.76 10.89 18.0M
2021-01-26 10.77 11.77 10.70 11.33 31.8M
2021-01-25 10.87 11.28 10.22 11.03 24.6M
2021-01-22 11.36 11.50 10.64 10.85 23.1M
2021-01-21 10.83 11.47 10.52 11.46 32.0M
2021-01-20 11.00 11.00 10.48 10.87 22.1M
2021-01-19 11.30 11.79 10.94 11.00 30.6M
2021-01-18 10.92 11.95 10.82 11.45 38.4M
2021-01-15 11.29 11.50 10.58 10.93 45.1M
2021-01-14 11.51 13.00 11.40 11.75 68.6M
2021-01-13 10.58 11.99 10.15 11.99 70.1M
2021-01-12 10.47 11.52 10.35 10.90 56.7M
2021-01-11 9.49 10.47 9.40 10.47 26.5M
2021-01-08 8.60 9.52 8.60 9.52 11.3M
2021-01-07 8.84 8.85 8.52 8.65 4.3M
2021-01-06 9.08 9.16 8.81 8.85 5.8M
2021-01-05 9.14 9.30 9.03 9.18 6.1M
2021-01-04 9.11 9.19 8.95 9.15 6.8M