Easy Click Worldwide Network Technology Co Ltd (301171)

301171
🏛️ 중국 →
32.25
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 32.16 32.68 32.16 32.68 1,227.8K
09:35 32.68 32.97 32.66 32.88 1,543.9K
09:40 32.88 33.05 32.80 32.87 1,409.4K
09:45 32.88 32.96 32.64 32.66 782.7K
09:50 32.63 33.13 32.57 33.13 1,865.8K
09:55 33.13 33.77 33.09 33.76 5,223.6K
10:00 33.77 34.08 33.59 33.84 4,452.0K
10:05 33.83 34.13 33.73 34.12 3,452.0K
10:10 34.10 34.27 33.90 34.23 2,775.3K
10:15 34.21 34.24 33.97 34.04 1,762.0K
10:20 34.09 34.37 34.09 34.28 2,731.6K
10:25 34.28 34.50 34.11 34.45 1,982.2K
10:30 34.44 34.46 34.30 34.42 1,121.7K
10:35 34.45 34.55 34.23 34.26 1,376.2K
10:40 34.25 34.38 34.00 34.15 1,040.1K
10:45 34.15 34.18 34.08 34.15 649.6K
10:50 34.15 34.29 34.12 34.12 650.5K
10:55 34.12 34.23 33.99 33.99 928.1K
11:00 33.99 34.23 33.99 34.23 589.4K
11:05 34.22 34.34 34.19 34.30 755.0K
11:10 34.30 34.30 34.09 34.10 342.0K
11:15 34.13 34.20 34.11 34.19 323.2K
11:20 34.20 34.20 34.08 34.14 283.8K
11:25 34.18 34.25 34.09 34.25 479.6K
11:30 34.25 34.25 34.25 34.25 4.3K
13:00 34.26 34.27 33.88 33.89 798.4K
13:05 33.89 34.00 33.82 33.82 465.1K
13:10 33.80 33.82 33.68 33.69 1,197.3K
13:15 33.67 33.85 33.65 33.71 609.2K
13:20 33.72 33.89 33.70 33.88 546.5K
13:25 33.86 33.88 33.75 33.75 495.4K
13:30 33.73 33.74 33.60 33.70 644.9K
13:35 33.71 33.86 33.71 33.86 470.5K
13:40 33.88 33.99 33.84 33.93 495.2K
13:45 33.92 33.92 33.81 33.84 343.2K
13:50 33.83 33.90 33.80 33.84 241.7K
13:55 33.88 33.96 33.83 33.96 272.4K
14:00 33.95 33.96 33.83 33.84 379.1K
14:05 33.89 33.93 33.85 33.90 319.0K
14:10 33.92 33.93 33.86 33.89 423.3K
14:15 33.89 33.91 33.81 33.87 293.1K
14:20 33.84 33.91 33.83 33.88 361.4K
14:25 33.87 34.00 33.87 33.94 678.2K
14:30 33.94 33.99 33.86 33.89 494.4K
14:35 33.89 33.92 33.87 33.89 482.1K
14:40 33.88 33.90 33.83 33.85 744.5K
14:45 33.85 33.85 33.78 33.78 732.9K
14:50 33.78 33.80 33.76 33.78 906.2K
14:55 33.77 33.79 33.76 33.78 531.9K
15:40 33.80 33.80 33.80 33.80 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 33.47 33.75 32.23 32.25 29.5M
2025-09-25 32.25 34.55 32.12 33.80 51.2M
2025-09-24 31.10 32.71 30.93 32.35 22.8M
2025-09-23 32.99 33.13 30.63 31.64 29.8M
2025-09-22 33.26 33.36 32.41 32.90 24.6M
2025-09-19 31.50 33.28 31.50 33.04 40.7M
2025-09-18 32.60 33.11 31.01 31.50 35.6M
2025-09-17 33.00 33.28 32.40 32.85 33.0M
2025-09-16 32.37 33.49 32.09 33.48 49.2M
2025-09-15 31.91 32.12 31.20 31.38 23.0M
2025-09-12 31.50 33.73 31.50 32.29 36.5M
2025-09-11 30.96 31.65 30.48 31.62 22.6M
2025-09-10 30.75 31.57 30.62 31.00 20.2M
2025-09-09 32.61 32.98 31.23 31.30 29.3M
2025-09-08 30.61 31.55 30.33 30.99 22.8M
2025-09-05 30.00 30.83 29.52 30.83 19.2M
2025-09-04 30.15 31.05 29.40 29.91 19.8M
2025-09-03 31.01 31.46 30.00 30.20 17.9M
2025-09-02 31.82 32.27 30.79 31.00 25.3M
2025-09-01 33.00 33.58 32.12 32.15 29.6M
2025-08-29 32.64 33.26 32.32 32.56 25.0M
2025-08-28 32.97 33.20 31.88 32.93 38.5M
2025-08-27 34.68 35.39 33.20 33.36 51.5M
2025-08-26 34.60 35.00 33.67 33.98 37.2M
2025-08-25 34.30 35.05 33.50 34.60 52.5M
2025-08-22 32.50 34.29 32.46 33.81 48.3M
2025-08-21 32.61 33.20 32.16 32.43 31.9M
2025-08-20 32.92 33.38 32.01 32.82 38.3M
2025-08-19 32.00 35.50 31.60 33.42 74.5M
2025-08-18 31.01 32.19 31.01 32.00 40.9M
2025-08-15 30.34 31.18 30.34 31.12 24.7M
2025-08-14 31.53 31.64 30.55 30.68 30.0M
2025-08-13 31.13 31.55 30.74 31.33 33.9M
2025-08-12 30.99 31.28 30.67 31.13 26.7M
2025-08-11 30.19 31.33 30.16 31.20 36.2M
2025-08-08 32.30 32.31 29.93 30.21 55.0M
2025-08-07 32.28 32.96 31.35 31.95 51.6M
2025-08-06 32.60 33.12 31.93 32.85 54.1M
2025-08-05 33.31 33.66 31.88 32.93 64.1M
2025-08-04 32.63 34.30 32.01 33.90 86.6M
2025-08-01 35.91 36.82 32.50 35.30 138.2M
2025-07-31 29.67 33.54 29.10 33.54 116.1M
2025-07-30 28.06 28.30 27.30 27.95 27.5M
2025-07-29 28.04 28.36 27.60 28.05 22.6M
2025-07-28 28.60 28.68 27.80 28.22 29.1M
2025-07-25 27.03 29.22 27.03 28.70 53.5M
2025-07-24 26.80 27.10 26.55 26.98 14.5M
2025-07-23 26.90 27.23 26.58 26.80 14.4M
2025-07-22 27.23 27.26 26.63 26.95 16.7M
2025-07-21 27.40 27.75 26.94 27.36 24.4M
2025-07-18 27.97 28.49 27.37 27.72 37.1M
2025-07-17 27.02 27.63 26.79 27.39 17.9M
2025-07-16 27.24 28.10 26.90 27.09 31.4M
2025-07-15 25.90 27.23 25.74 27.16 31.6M
2025-07-14 26.69 26.70 25.85 26.02 14.9M
2025-07-11 26.40 26.60 25.44 26.36 21.0M
2025-07-10 26.94 26.95 26.28 26.36 21.2M
2025-07-09 26.15 27.31 25.96 26.94 29.1M
2025-07-08 25.75 26.16 25.51 26.15 10.4M
2025-07-07 25.54 26.32 25.31 25.87 11.5M
2025-07-04 25.70 25.86 25.17 25.50 8.1M
2025-07-03 25.70 25.92 25.56 25.73 5.5M
2025-07-02 26.12 26.12 25.50 25.68 7.8M
2025-07-01 26.82 26.82 25.92 26.21 11.5M
2025-06-30 26.26 26.85 26.26 26.73 10.9M
2025-06-27 26.29 26.67 26.21 26.25 9.4M
2025-06-26 26.38 26.66 26.06 26.29 13.8M
2025-06-25 25.44 26.53 25.30 26.47 16.5M
2025-06-24 24.98 25.45 24.85 25.40 9.4M
2025-06-23 24.01 24.85 23.90 24.73 8.9M
2025-06-20 25.35 25.38 24.18 24.19 12.2M
2025-06-19 25.45 25.76 25.08 25.17 9.0M
2025-06-18 25.80 26.07 25.34 25.63 12.2M
2025-06-17 26.71 26.71 25.96 26.10 16.1M
2025-06-16 25.92 27.07 25.85 26.89 19.5M
2025-06-13 27.99 28.00 25.96 26.28 30.6M
2025-06-12 26.41 26.96 26.28 26.87 15.3M
2025-06-11 26.01 26.60 25.92 26.54 13.0M
2025-06-10 26.77 26.79 25.52 26.25 17.6M
2025-06-09 25.58 27.13 25.51 26.84 21.0M
2025-06-06 25.98 26.02 25.43 25.58 8.6M
2025-06-05 25.36 25.90 25.18 25.81 12.2M
2025-06-04 25.09 25.48 24.86 25.33 7.8M
2025-06-03 24.83 25.95 24.68 25.09 14.2M
2025-05-30 25.45 25.61 24.60 24.65 11.5M
2025-05-29 24.80 25.65 24.68 25.57 11.0M
2025-05-28 24.90 25.05 24.61 24.70 6.6M
2025-05-27 25.38 25.40 24.82 24.92 6.5M
2025-05-26 24.72 25.46 24.72 25.35 10.3M
2025-05-23 25.60 25.70 24.67 24.67 12.9M
2025-05-22 25.34 26.28 25.25 25.73 15.5M
2025-05-21 25.85 26.00 25.45 25.46 9.2M
2025-05-20 25.80 26.47 25.54 26.09 9.9M
2025-05-19 26.06 26.06 25.36 25.84 9.6M
2025-05-16 25.90 26.37 25.82 26.07 10.0M
2025-05-15 27.48 27.48 26.11 26.13 14.8M
2025-05-14 27.30 27.77 27.00 27.27 15.6M
2025-05-13 27.63 28.00 27.23 27.24 19.7M
2025-05-12 27.01 27.40 26.81 27.18 16.9M
2025-05-09 27.89 27.89 26.58 26.62 25.1M
2025-05-08 27.82 28.70 27.69 28.04 31.1M
2025-05-07 28.00 28.25 27.04 27.43 23.6M
2025-05-06 27.30 27.95 26.90 27.73 30.6M
2025-04-30 26.08 26.98 25.88 26.58 25.7M
2025-04-29 25.20 26.30 25.00 25.97 19.9M
2025-04-28 27.00 27.13 25.43 25.57 30.2M
2025-04-25 26.17 27.24 26.00 26.85 41.6M
2025-04-24 25.15 26.65 24.60 26.65 44.4M
2025-04-23 25.55 26.16 24.82 25.15 33.7M
2025-04-22 25.30 26.20 25.09 25.55 39.1M
2025-04-21 23.67 24.88 23.32 24.80 24.3M
2025-04-18 23.47 23.90 23.26 23.51 11.8M
2025-04-17 23.22 24.23 23.22 23.54 18.5M
2025-04-16 24.29 24.39 22.98 23.57 19.6M
2025-04-15 23.86 24.20 23.37 23.97 18.9M
2025-04-14 23.46 24.36 23.22 23.81 25.6M
2025-04-11 22.55 23.25 22.30 22.85 16.5M
2025-04-10 22.47 23.32 22.26 22.68 21.9M
2025-04-09 20.80 21.96 18.51 21.74 25.8M
2025-04-08 20.98 21.68 20.42 21.24 26.5M
2025-04-07 23.00 23.60 20.65 20.65 23.9M
2025-04-03 26.20 26.59 25.72 25.81 12.2M
2025-04-02 26.00 26.83 25.90 26.50 14.5M
2025-04-01 26.90 27.05 25.88 25.99 16.5M
2025-03-31 26.30 26.84 26.04 26.79 15.6M
2025-03-28 26.81 27.15 26.61 26.88 15.8M
2025-03-27 26.56 27.23 26.30 26.80 16.1M
2025-03-26 26.32 27.18 26.22 26.72 18.3M
2025-03-25 26.97 27.16 26.11 26.33 13.8M
2025-03-24 27.46 27.53 26.27 26.95 17.1M
2025-03-21 28.10 28.28 27.35 27.58 17.3M
2025-03-20 28.41 28.96 28.15 28.35 12.0M
2025-03-19 28.75 28.86 28.28 28.40 12.5M
2025-03-18 28.98 29.29 28.72 28.94 12.3M
2025-03-17 29.26 29.60 28.80 28.88 15.8M
2025-03-14 28.48 29.40 28.04 29.21 20.3M
2025-03-13 29.35 29.57 28.51 28.65 19.1M
2025-03-12 29.42 29.66 29.02 29.09 19.3M
2025-03-11 28.88 29.31 28.70 29.08 15.6M
2025-03-10 29.51 29.80 29.08 29.49 18.1M
2025-03-07 30.20 30.73 29.55 29.83 33.8M
2025-03-06 29.08 31.49 28.92 30.75 56.6M
2025-03-05 28.15 28.78 28.05 28.69 23.3M
2025-03-04 27.53 28.35 27.43 28.25 22.4M
2025-03-03 28.08 28.61 27.39 27.77 27.5M
2025-02-28 29.80 29.90 27.60 27.80 32.0M
2025-02-27 31.40 31.63 29.58 29.76 40.1M
2025-02-26 32.32 32.57 31.24 31.56 32.2M
2025-02-25 32.00 32.90 31.34 32.06 28.2M
2025-02-24 33.31 33.55 32.03 32.62 37.0M
2025-02-21 32.89 33.86 31.92 33.78 46.1M
2025-02-20 33.08 33.42 32.26 32.83 32.1M
2025-02-19 32.28 33.57 32.20 33.40 30.0M
2025-02-18 34.40 35.17 32.50 32.54 45.6M
2025-02-17 36.00 36.75 34.40 35.17 58.2M
2025-02-14 37.45 37.59 34.45 35.70 74.9M
2025-02-13 41.00 41.00 37.06 38.05 99.0M
2025-02-12 33.65 35.95 33.50 35.10 36.3M
2025-02-11 35.50 35.50 34.02 34.38 42.7M
2025-02-10 35.44 36.54 34.73 36.07 50.3M
2025-02-07 35.68 37.48 33.90 35.44 70.8M
2025-02-06 34.18 38.18 33.80 36.85 67.2M
2025-02-05 34.69 35.63 33.01 35.10 60.9M
2025-01-27 34.00 34.30 32.28 32.78 35.9M
2025-01-24 31.00 33.89 30.70 33.59 59.5M
2025-01-23 30.91 33.03 30.26 31.50 59.6M
2025-01-22 29.31 31.00 28.86 30.42 44.6M
2025-01-21 29.51 30.06 28.59 29.70 38.3M
2025-01-20 29.40 30.19 28.10 29.39 44.3M
2025-01-17 29.21 29.35 28.16 28.76 32.0M
2025-01-16 30.76 31.38 29.10 29.71 50.3M
2025-01-15 29.80 30.92 28.82 30.66 67.5M
2025-01-14 26.51 29.72 26.49 29.55 56.2M
2025-01-13 26.01 26.58 25.37 26.12 18.5M
2025-01-10 28.20 28.52 26.41 26.41 30.3M
2025-01-09 26.87 29.03 26.87 28.23 42.7M
2025-01-08 27.07 27.54 26.00 27.32 32.6M
2025-01-07 25.54 27.20 24.44 27.20 42.6M
2025-01-06 25.35 27.00 24.57 26.34 42.1M
2025-01-03 27.32 27.60 25.50 25.55 27.4M
2025-01-02 27.58 28.44 26.98 27.39 20.9M