Emdoor Information Co Ltd (001314)

001314
🏛️ 중국 →
50.94
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
2023-12-29 68.50 75.67 66.81 71.93 16.5M
2023-12-28 66.55 71.00 64.93 68.87 13.0M
2023-12-27 68.00 69.50 64.52 66.55 11.2M
2023-12-26 68.00 73.73 66.71 70.11 15.7M
2023-12-25 67.00 71.72 64.07 70.60 17.8M
2023-12-22 65.00 71.78 62.55 65.20 19.3M
2023-12-21 63.80 66.18 59.45 65.25 16.3M
2023-12-20 63.00 64.26 61.50 64.26 5.0M
2023-12-19 53.97 58.42 53.46 58.42 6.6M
2023-12-18 56.50 57.00 52.38 53.11 11.2M
2023-12-15 51.31 55.34 51.31 55.34 8.6M
2023-12-14 54.85 55.50 50.31 50.31 11.9M
2023-12-13 54.61 58.67 54.47 55.90 13.2M
2023-12-12 55.35 58.00 53.27 54.61 17.1M
2023-12-11 50.70 53.35 49.80 53.35 9.8M
2023-12-08 49.50 52.55 48.09 48.50 14.5M
2023-12-07 49.55 50.60 46.41 48.60 12.5M
2023-12-06 48.76 51.19 46.87 47.99 16.5M
2023-12-05 44.55 48.76 44.55 48.76 10.8M
2023-12-04 41.43 44.33 41.43 44.33 6.9M
2023-12-01 40.19 40.34 39.57 40.30 1.6M
2023-11-30 41.12 41.28 39.65 40.20 2.0M
2023-11-29 40.70 41.63 40.70 41.17 2.5M
2023-11-28 40.31 41.91 40.00 41.28 3.9M
2023-11-27 39.72 40.37 39.61 40.06 1.3M
2023-11-24 40.81 40.91 39.81 40.10 2.1M
2023-11-23 40.61 41.49 40.20 40.94 2.0M
2023-11-22 40.79 41.62 40.70 41.00 2.2M
2023-11-21 41.30 42.13 40.84 41.01 3.2M
2023-11-20 40.99 41.39 40.35 41.25 2.4M
2023-11-17 41.00 41.35 40.66 40.90 2.4M
2023-11-16 41.39 42.42 41.05 41.24 3.1M
2023-11-15 41.60 42.64 41.45 41.72 4.0M
2023-11-14 41.41 41.74 40.71 41.70 3.9M
2023-11-13 42.25 42.83 40.70 41.05 6.3M
2023-11-10 44.50 44.50 41.10 41.65 10.7M
2023-11-09 44.56 44.56 44.56 44.56 2.2M
2023-11-08 39.20 40.95 39.20 40.51 3.2M
2023-11-07 38.40 39.95 38.21 39.66 2.6M
2023-11-06 38.43 38.87 38.21 38.46 2.0M
2023-11-03 37.00 38.55 36.38 38.25 3.3M
2023-11-02 37.08 37.50 36.15 36.15 1.2M
2023-11-01 36.79 37.17 36.55 36.87 0.9M
2023-10-31 36.70 37.27 36.36 36.79 1.3M
2023-10-30 35.90 37.15 35.50 36.86 2.0M
2023-10-27 35.36 36.07 35.20 36.01 1.7M
2023-10-26 35.25 35.75 35.13 35.70 1.3M
2023-10-25 35.84 36.05 35.14 35.60 1.8M
2023-10-24 34.60 35.77 34.28 35.33 1.9M
2023-10-23 36.90 37.10 34.07 34.43 3.1M
2023-10-20 38.89 39.34 36.51 36.90 2.8M
2023-10-19 40.00 40.40 39.03 39.09 1.7M
2023-10-18 40.27 40.50 39.37 39.94 2.3M
2023-10-17 41.38 42.15 40.23 40.71 2.2M
2023-10-16 41.38 41.71 40.62 41.40 2.5M
2023-10-13 41.60 41.98 41.13 41.28 2.2M
2023-10-12 42.02 42.34 41.26 41.59 3.4M
2023-10-11 40.86 43.37 39.73 42.30 6.3M
2023-10-10 40.11 40.44 39.83 40.17 1.6M
2023-10-09 39.56 41.09 39.48 40.39 3.5M
2023-09-28 38.09 41.58 38.09 40.15 5.1M
2023-09-27 38.02 38.43 37.72 37.80 1.4M
2023-09-26 38.91 39.20 38.21 38.21 1.2M
2023-09-25 38.78 39.17 38.40 38.90 1.3M
2023-09-22 37.99 38.88 37.60 38.84 1.5M
2023-09-21 38.09 38.40 37.60 38.07 1.1M
2023-09-20 38.28 38.69 37.92 38.01 1.0M
2023-09-19 38.96 38.96 38.00 38.36 1.2M
2023-09-18 39.00 39.32 38.28 38.93 1.4M
2023-09-15 39.55 39.65 38.30 38.93 1.7M
2023-09-14 40.58 40.60 39.11 39.21 2.5M
2023-09-13 41.45 41.50 40.00 40.58 3.0M
2023-09-12 40.88 42.17 40.83 41.79 4.4M
2023-09-11 40.20 42.38 39.97 41.28 5.5M
2023-09-08 39.45 40.64 39.44 39.52 2.0M
2023-09-07 40.89 40.89 39.36 39.43 3.4M
2023-09-06 40.55 41.36 39.71 41.14 3.6M
2023-09-05 40.58 41.00 40.40 40.79 2.7M
2023-09-04 40.86 41.16 40.10 40.71 2.9M
2023-09-01 41.46 41.70 40.52 40.86 3.3M
2023-08-31 41.28 41.80 40.73 41.36 4.5M
2023-08-30 39.61 41.99 39.60 41.89 8.2M
2023-08-29 38.01 40.14 37.64 40.00 5.1M
2023-08-28 41.01 41.30 37.99 38.49 5.9M
2023-08-25 40.33 41.50 39.46 39.56 9.1M
2023-08-24 36.93 40.33 36.90 40.33 4.5M
2023-08-23 38.00 38.40 36.61 36.66 2.8M
2023-08-22 39.07 39.40 37.58 38.68 3.1M
2023-08-21 37.83 38.93 37.83 38.66 2.2M
2023-08-18 38.20 38.94 37.89 37.89 2.3M
2023-08-17 37.48 38.66 37.10 38.38 2.3M
2023-08-16 38.00 38.95 37.62 37.62 1.6M
2023-08-15 37.99 38.55 37.69 38.26 1.3M
2023-08-14 37.16 38.26 37.08 38.14 1.5M
2023-08-11 39.50 39.55 37.57 37.64 3.2M
2023-08-10 39.98 40.10 39.42 39.50 1.9M
2023-08-09 40.04 40.75 39.80 40.11 2.5M
2023-08-08 39.85 41.29 39.01 40.59 4.6M
2023-08-07 39.60 39.98 39.15 39.72 1.5M
2023-08-04 38.79 39.75 38.62 39.39 1.8M
2023-08-03 38.97 39.36 38.60 38.79 1.5M
2023-08-02 38.51 39.93 38.33 39.24 2.5M
2023-08-01 38.87 38.90 38.35 38.50 0.9M
2023-07-31 38.69 38.91 38.40 38.75 1.0M
2023-07-28 38.47 38.98 38.01 38.67 1.3M
2023-07-27 39.50 39.58 38.45 38.60 1.4M
2023-07-26 40.22 40.22 39.16 39.27 1.2M
2023-07-25 39.69 40.45 39.42 40.14 1.7M
2023-07-24 38.80 39.68 38.40 39.31 1.4M
2023-07-21 39.40 39.79 38.71 38.88 1.7M
2023-07-20 40.59 40.64 39.33 39.40 3.0M
2023-07-19 40.26 41.48 40.11 40.59 3.7M
2023-07-18 40.48 41.10 40.01 40.03 1.8M
2023-07-17 40.60 40.74 40.14 40.28 1.5M
2023-07-14 40.70 41.55 40.70 40.79 2.7M
2023-07-13 39.86 40.86 39.80 40.73 2.0M
2023-07-12 41.12 41.45 39.67 39.80 2.2M
2023-07-11 40.75 41.30 40.66 41.25 1.0M
2023-07-10 41.11 41.19 40.55 40.71 1.1M
2023-07-07 41.59 41.68 40.78 40.92 1.9M
2023-07-06 41.47 42.00 41.11 41.72 1.4M
2023-07-05 42.09 42.32 41.53 41.58 2.4M
2023-07-04 41.80 42.41 41.60 42.20 2.2M
2023-07-03 42.00 42.79 41.84 41.85 2.8M
2023-06-30 42.04 42.84 41.74 42.28 2.9M
2023-06-29 41.01 42.30 41.00 41.87 2.7M
2023-06-28 41.83 41.96 39.94 41.12 3.2M
2023-06-27 41.33 42.18 41.33 41.83 2.5M
2023-06-26 42.53 43.22 40.74 40.91 4.0M
2023-06-21 45.33 45.33 43.18 43.18 5.5M
2023-06-20 45.68 46.09 44.83 45.26 5.0M
2023-06-19 46.09 46.54 45.72 46.00 5.2M
2023-06-16 46.01 46.47 45.31 46.04 4.8M
2023-06-15 46.94 47.60 46.18 46.20 6.5M
2023-06-14 47.60 48.19 46.24 46.95 6.9M
2023-06-13 47.22 48.80 46.66 47.57 9.1M
2023-06-12 47.37 49.75 47.36 47.96 12.0M
2023-06-09 52.34 54.80 47.98 49.05 18.2M
2023-06-08 60.84 60.84 51.86 52.34 22.8M
2023-06-07 54.23 55.31 52.50 55.31 7.5M
2023-06-06 50.28 50.28 50.28 50.28 4.5M
2023-06-05 44.21 45.90 44.21 45.71 5.6M
2023-06-02 47.13 47.85 44.41 44.67 8.2M
2023-06-01 45.60 46.58 45.11 46.13 8.1M
2023-05-31 44.43 46.97 44.22 45.16 9.1M
2023-05-30 44.23 46.50 43.05 45.53 10.2M
2023-05-29 41.98 45.45 41.69 43.84 6.1M
2023-05-26 40.71 42.35 40.32 42.09 2.9M
2023-05-25 40.58 43.00 40.51 41.20 2.8M
2023-05-24 39.74 41.39 39.73 40.71 2.8M
2023-05-23 41.20 41.20 40.02 40.02 2.3M
2023-05-22 42.10 42.20 40.57 41.65 2.9M
2023-05-19 40.52 42.41 40.45 41.90 5.2M
2023-05-18 38.71 41.17 38.51 40.51 3.4M
2023-05-17 38.40 39.30 38.30 38.78 1.4M
2023-05-16 37.97 39.14 37.57 38.62 1.7M
2023-05-15 37.50 37.99 37.22 37.96 1.0M
2023-05-12 38.31 38.68 37.60 37.60 1.1M
2023-05-11 38.25 39.26 37.78 38.66 1.7M
2023-05-10 38.66 39.60 38.12 38.35 1.7M
2023-05-09 38.41 39.81 38.23 38.80 2.9M
2023-05-08 38.03 38.77 38.02 38.41 1.5M
2023-05-05 37.43 39.14 36.69 38.48 3.3M
2023-05-04 37.11 37.49 36.78 37.28 1.4M
2023-04-28 36.56 37.76 36.36 37.49 2.0M
2023-04-27 37.38 37.46 36.38 36.39 2.1M
2023-04-26 37.43 38.16 37.18 37.61 1.5M
2023-04-25 39.56 39.79 37.01 37.44 2.5M
2023-04-24 40.09 40.10 39.20 39.63 1.5M
2023-04-21 42.95 43.04 39.93 40.09 3.7M
2023-04-20 44.58 44.80 42.63 42.73 3.4M
2023-04-19 44.62 45.05 44.50 44.55 1.7M
2023-04-18 46.70 46.70 44.47 44.55 3.8M
2023-04-17 46.23 46.94 45.81 46.53 3.1M
2023-04-14 46.64 46.96 45.75 46.00 3.2M
2023-04-13 47.27 48.30 46.21 46.64 4.8M
2023-04-12 45.99 47.86 45.95 47.64 7.7M
2023-04-11 45.05 45.42 44.54 45.12 1.9M
2023-04-10 46.30 47.09 45.00 45.05 3.4M
2023-04-07 46.40 46.76 45.81 46.41 3.5M
2023-04-06 46.41 47.50 46.35 46.85 5.0M
2023-04-04 44.70 47.36 44.63 46.85 6.8M
2023-04-03 44.15 44.78 44.13 44.71 2.3M
2023-03-31 44.99 45.16 44.08 44.28 2.8M
2023-03-30 44.70 45.89 44.66 44.98 2.6M
2023-03-29 45.78 45.90 44.63 44.67 3.1M
2023-03-28 46.20 46.57 45.60 45.60 3.2M
2023-03-27 47.90 47.91 45.88 46.16 5.4M
2023-03-24 46.54 48.66 46.22 47.90 6.5M
2023-03-23 45.60 47.00 45.30 46.75 4.6M
2023-03-22 46.36 47.45 46.06 46.16 7.1M
2023-03-21 45.00 45.78 44.75 45.53 3.4M
2023-03-20 44.01 45.89 43.40 45.56 5.4M
2023-03-17 44.10 44.53 43.81 43.99 2.5M
2023-03-16 43.50 44.60 43.30 43.71 2.4M
2023-03-15 43.78 44.59 43.74 43.78 2.3M
2023-03-14 45.01 45.05 43.78 43.78 3.5M
2023-03-13 43.61 45.94 43.13 45.47 5.2M
2023-03-10 45.20 45.20 43.88 43.91 5.0M
2023-03-09 46.33 46.70 45.64 45.81 3.6M
2023-03-08 46.98 47.16 45.80 46.75 4.5M
2023-03-07 47.00 48.57 46.80 47.55 7.9M
2023-03-06 46.00 46.97 45.74 46.49 5.3M
2023-03-03 46.35 46.58 45.27 45.57 5.4M
2023-03-02 47.28 47.44 46.35 46.35 4.8M
2023-03-01 47.00 47.60 46.81 47.19 4.4M
2023-02-28 46.94 47.36 46.41 47.19 4.7M
2023-02-27 49.82 49.82 46.73 46.90 8.3M
2023-02-24 49.02 50.76 48.01 50.02 7.0M
2023-02-23 49.81 50.64 49.25 49.57 7.2M
2023-02-22 49.10 49.82 48.86 49.21 6.9M
2023-02-21 51.55 52.27 49.80 50.12 11.3M
2023-02-20 52.05 53.49 50.48 52.40 14.0M
2023-02-17 56.00 58.88 54.88 54.90 17.6M
2023-02-16 60.00 60.98 58.00 60.98 21.7M
2023-02-15 55.44 55.44 55.44 55.44 0.3M
2023-02-14 42.00 50.40 42.00 50.40 1.5M