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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 18.01 19.10 17.96 18.71 8.7M
2022-12-29 18.72 18.88 17.91 17.92 7.2M
2022-12-28 19.19 19.33 18.46 18.72 7.2M
2022-12-27 19.61 19.78 18.70 19.41 7.7M
2022-12-26 19.00 19.70 18.56 19.37 7.7M
2022-12-23 18.59 19.25 18.28 18.99 8.6M
2022-12-22 18.83 19.47 18.36 18.58 8.8M
2022-12-21 19.11 19.70 18.75 18.83 8.2M
2022-12-20 20.00 20.68 19.20 19.30 10.4M
2022-12-19 20.61 21.22 20.10 20.33 15.4M
2022-12-16 20.11 20.65 19.70 19.90 12.7M
2022-12-15 19.90 21.04 19.80 20.25 13.6M
2022-12-14 20.05 20.60 19.74 20.13 12.4M
2022-12-13 19.51 20.73 19.22 20.37 19.7M
2022-12-12 20.19 20.38 19.66 19.71 16.3M
2022-12-09 20.02 20.63 19.78 20.19 27.1M
2022-12-08 18.05 21.78 17.80 21.40 35.7M
2022-12-07 17.67 18.36 17.55 18.15 5.6M
2022-12-06 18.02 18.06 17.59 17.65 4.5M
2022-12-05 18.11 18.50 17.98 18.12 4.4M
2022-12-02 17.69 18.39 17.67 18.23 5.3M
2022-12-01 17.77 18.04 17.66 17.69 3.2M
2022-11-30 17.88 18.02 17.53 17.61 3.0M
2022-11-29 17.43 18.02 17.43 17.94 3.4M
2022-11-28 17.15 17.79 16.93 17.50 4.2M
2022-11-25 18.47 18.69 17.86 17.90 5.9M
2022-11-24 17.70 18.19 17.60 17.92 3.8M
2022-11-23 18.16 18.26 17.36 17.70 4.0M
2022-11-22 18.28 18.47 17.70 17.88 5.2M
2022-11-21 18.90 18.90 18.09 18.21 7.9M
2022-11-18 19.08 19.73 19.08 19.19 7.3M
2022-11-17 19.51 19.75 18.91 19.18 7.3M
2022-11-16 19.09 19.96 19.01 19.73 9.5M
2022-11-15 19.07 19.36 18.90 19.15 6.0M
2022-11-14 19.02 19.28 18.73 19.02 6.6M
2022-11-11 20.87 20.93 19.11 19.11 15.2M
2022-11-10 19.19 20.55 19.09 20.30 13.6M
2022-11-09 19.55 19.75 19.24 19.36 6.2M
2022-11-08 19.96 19.96 19.43 19.71 10.4M
2022-11-07 19.70 20.80 19.32 20.36 16.1M
2022-11-04 18.94 19.89 18.72 19.68 13.1M
2022-11-03 18.40 19.36 18.30 19.06 9.9M
2022-11-02 19.02 19.63 18.72 18.86 11.1M
2022-11-01 19.11 19.35 18.52 19.19 10.4M
2022-10-31 18.07 19.37 18.07 19.17 13.5M
2022-10-28 17.68 18.89 17.05 18.35 11.8M
2022-10-27 17.41 18.35 17.41 17.93 7.7M
2022-10-26 17.01 17.66 17.01 17.45 4.5M
2022-10-25 17.50 17.98 16.73 17.06 6.8M
2022-10-24 18.08 18.33 17.59 17.71 5.9M
2022-10-21 18.00 18.39 17.84 18.14 8.7M
2022-10-20 17.52 19.76 17.52 18.47 13.4M
2022-10-19 17.71 18.11 17.48 17.65 6.6M
2022-10-18 17.39 18.89 17.00 17.95 12.1M
2022-10-17 16.71 17.68 16.61 17.39 7.8M
2022-10-14 16.47 16.94 16.46 16.71 5.4M
2022-10-13 16.06 16.68 16.06 16.43 6.6M
2022-10-12 15.60 16.20 15.52 16.19 4.7M
2022-10-11 15.55 15.80 15.38 15.65 3.2M
2022-10-10 16.19 16.35 15.51 15.59 4.8M
2022-09-30 16.00 16.25 15.85 15.95 4.0M
2022-09-29 16.66 16.77 15.89 15.98 5.4M
2022-09-28 17.16 17.32 16.43 16.43 5.3M
2022-09-27 16.89 17.48 16.80 17.35 4.8M
2022-09-26 17.55 17.85 16.90 16.99 6.3M
2022-09-23 18.65 18.67 17.78 17.81 5.4M
2022-09-22 18.68 19.00 18.50 18.50 5.6M
2022-09-21 18.27 19.19 17.65 19.03 9.0M
2022-09-20 18.17 18.44 18.16 18.26 4.1M
2022-09-19 18.87 18.89 18.08 18.12 5.9M
2022-09-16 19.58 19.72 18.86 18.90 7.8M
2022-09-15 19.79 20.47 19.45 19.96 13.3M
2022-09-14 18.74 19.33 18.61 19.28 5.2M
2022-09-13 18.98 19.27 18.98 19.15 4.5M
2022-09-09 19.36 19.48 18.98 18.98 6.1M
2022-09-08 20.45 20.56 19.32 19.32 12.2M
2022-09-07 20.18 20.85 20.03 20.54 11.0M
2022-09-06 20.42 20.50 20.03 20.34 7.9M
2022-09-05 20.44 20.79 19.83 20.32 8.9M
2022-09-02 20.76 21.39 20.50 20.64 11.7M
2022-09-01 20.34 21.55 20.34 21.14 13.8M
2022-08-31 20.70 21.57 20.01 20.27 12.2M
2022-08-30 20.16 21.71 20.05 21.11 15.4M
2022-08-29 19.70 20.47 19.51 20.46 8.9M
2022-08-26 20.28 20.99 19.68 19.77 11.7M
2022-08-25 22.00 22.16 20.55 20.59 17.2M
2022-08-24 22.22 22.90 21.87 22.45 16.5M
2022-08-23 21.94 22.98 21.60 22.25 18.9M
2022-08-22 24.00 24.50 22.23 22.23 28.1M
2022-08-19 28.01 31.18 26.05 26.40 44.1M