Enjoyor (300020)

300020
🏛️ 중국 →
3.58
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
2022-12-30 6.27 6.38 6.24 6.31 7.2M
2022-12-29 6.30 6.38 6.24 6.25 7.8M
2022-12-28 6.34 6.35 6.22 6.25 6.9M
2022-12-27 6.43 6.44 6.31 6.36 6.5M
2022-12-26 6.42 6.42 6.34 6.39 6.2M
2022-12-23 6.22 6.46 6.19 6.36 10.1M
2022-12-22 6.34 6.40 6.21 6.23 7.2M
2022-12-21 6.37 6.39 6.27 6.30 6.4M
2022-12-20 6.44 6.48 6.35 6.38 6.8M
2022-12-19 6.60 6.64 6.35 6.39 9.4M
2022-12-16 6.75 6.85 6.56 6.59 11.3M
2022-12-15 6.68 6.88 6.66 6.78 8.3M
2022-12-14 6.72 6.84 6.67 6.70 9.3M
2022-12-13 6.85 6.97 6.71 6.75 14.5M
2022-12-12 6.72 6.82 6.64 6.77 9.4M
2022-12-09 6.83 6.83 6.69 6.73 9.7M
2022-12-08 6.96 7.01 6.78 6.79 9.4M
2022-12-07 7.00 7.01 6.90 6.94 8.6M
2022-12-06 7.06 7.09 6.95 7.00 8.6M
2022-12-05 7.00 7.10 6.98 7.06 9.8M
2022-12-02 6.84 7.09 6.82 6.97 14.5M
2022-12-01 6.78 6.89 6.75 6.87 8.7M
2022-11-30 6.81 6.82 6.71 6.73 6.9M
2022-11-29 6.64 6.83 6.64 6.80 9.2M
2022-11-28 6.55 6.70 6.50 6.62 8.5M
2022-11-25 6.80 6.86 6.68 6.71 10.5M
2022-11-24 6.79 6.85 6.70 6.83 11.1M
2022-11-23 6.89 6.93 6.66 6.76 11.5M
2022-11-22 7.01 7.07 6.84 6.88 11.1M
2022-11-21 7.01 7.09 6.89 7.02 11.0M
2022-11-18 7.17 7.24 7.02 7.05 16.4M
2022-11-17 7.11 7.20 7.03 7.20 15.3M
2022-11-16 7.06 7.16 6.99 7.07 11.3M
2022-11-15 7.02 7.11 6.98 7.07 13.7M
2022-11-14 6.89 7.05 6.83 7.03 14.1M
2022-11-11 7.19 7.20 6.92 6.92 19.9M
2022-11-10 6.86 7.06 6.86 7.03 17.0M
2022-11-09 7.00 7.01 6.87 6.92 13.2M
2022-11-08 6.93 7.01 6.81 7.00 18.8M
2022-11-07 6.93 7.02 6.85 6.92 13.1M
2022-11-04 6.88 6.98 6.80 6.93 16.6M
2022-11-03 6.88 6.99 6.80 6.92 13.7M
2022-11-02 6.97 7.07 6.92 6.97 19.6M
2022-11-01 6.80 7.06 6.74 6.93 24.3M
2022-10-31 6.58 6.92 6.55 6.82 24.2M
2022-10-28 6.69 6.79 6.45 6.49 14.1M
2022-10-27 6.60 6.81 6.60 6.74 12.6M
2022-10-26 6.42 6.67 6.41 6.65 14.5M
2022-10-25 6.38 6.55 6.30 6.37 7.9M
2022-10-24 6.57 6.71 6.40 6.43 9.1M
2022-10-21 6.56 6.62 6.45 6.53 7.3M
2022-10-20 6.52 6.67 6.43 6.54 9.7M
2022-10-19 6.55 6.67 6.45 6.55 9.8M
2022-10-18 6.58 6.61 6.49 6.56 8.3M
2022-10-17 6.40 6.63 6.38 6.58 11.6M
2022-10-14 6.43 6.54 6.41 6.47 10.4M
2022-10-13 6.28 6.50 6.22 6.41 13.8M
2022-10-12 6.00 6.27 5.97 6.27 9.5M
2022-10-11 5.92 6.04 5.84 6.00 5.6M
2022-10-10 6.03 6.07 5.88 5.90 5.6M
2022-09-30 6.04 6.11 6.01 6.02 5.4M
2022-09-29 6.14 6.17 6.01 6.03 7.3M
2022-09-28 6.26 6.27 6.06 6.06 6.2M
2022-09-27 6.10 6.29 6.10 6.27 5.8M
2022-09-26 6.28 6.28 6.08 6.10 7.8M
2022-09-23 6.50 6.50 6.24 6.29 9.8M
2022-09-22 6.44 6.55 6.44 6.45 5.4M
2022-09-21 6.38 6.53 6.26 6.49 7.4M
2022-09-20 6.42 6.49 6.35 6.38 5.4M
2022-09-19 6.44 6.46 6.29 6.35 6.0M
2022-09-16 6.58 6.66 6.44 6.44 8.1M
2022-09-15 6.80 6.84 6.51 6.59 13.9M
2022-09-14 6.81 6.85 6.73 6.79 8.9M
2022-09-13 6.98 7.05 6.90 6.90 6.8M
2022-09-09 6.93 6.96 6.85 6.92 5.9M
2022-09-08 7.05 7.08 6.87 6.88 8.3M
2022-09-07 7.03 7.07 6.99 7.05 6.8M
2022-09-06 7.02 7.09 6.96 7.07 7.7M
2022-09-05 7.08 7.12 6.93 6.99 8.3M
2022-09-02 6.91 7.09 6.91 7.08 8.7M
2022-09-01 6.97 7.06 6.87 6.90 8.0M
2022-08-31 7.07 7.14 6.92 6.94 11.7M
2022-08-30 7.05 7.14 6.99 7.09 10.4M
2022-08-29 6.91 7.04 6.82 7.02 9.5M
2022-08-26 7.12 7.17 6.99 7.01 10.0M
2022-08-25 7.21 7.27 7.03 7.11 11.9M
2022-08-24 7.52 7.54 7.16 7.19 17.2M
2022-08-23 7.56 7.63 7.45 7.52 10.9M
2022-08-22 7.59 7.70 7.42 7.58 12.2M
2022-08-19 7.77 7.87 7.62 7.62 15.6M
2022-08-18 7.68 7.80 7.58 7.77 15.6M
2022-08-17 7.72 7.75 7.61 7.68 10.5M
2022-08-16 7.72 7.75 7.64 7.74 11.5M
2022-08-15 7.82 7.83 7.65 7.70 12.6M
2022-08-12 7.89 7.95 7.80 7.80 14.7M
2022-08-11 7.79 7.92 7.77 7.85 16.4M
2022-08-10 7.78 7.81 7.68 7.75 13.9M
2022-08-09 7.77 7.86 7.66 7.78 13.4M
2022-08-08 7.70 7.80 7.62 7.77 15.9M
2022-08-05 7.51 7.74 7.51 7.73 20.7M
2022-08-04 7.43 7.56 7.36 7.55 13.2M
2022-08-03 7.33 7.57 7.28 7.34 23.0M
2022-08-02 7.62 7.65 7.15 7.26 27.0M
2022-08-01 7.79 7.84 7.70 7.73 20.4M
2022-07-29 7.54 7.77 7.49 7.73 33.3M
2022-07-28 7.47 7.58 7.46 7.51 15.5M
2022-07-27 7.41 7.51 7.38 7.44 10.1M
2022-07-26 7.37 7.47 7.30 7.44 12.1M
2022-07-25 7.47 7.55 7.27 7.33 11.0M
2022-07-22 7.44 7.56 7.34 7.42 12.0M
2022-07-21 7.44 7.54 7.40 7.44 14.1M
2022-07-20 7.49 7.52 7.37 7.46 15.5M
2022-07-19 7.18 7.43 7.18 7.42 20.5M
2022-07-18 6.89 7.23 6.89 7.23 17.9M
2022-07-15 7.16 7.16 6.88 6.88 15.4M
2022-07-14 7.25 7.27 7.13 7.18 9.9M
2022-07-13 7.20 7.27 7.12 7.25 9.0M
2022-07-12 7.24 7.29 7.13 7.13 9.2M
2022-07-11 7.45 7.45 7.21 7.28 15.5M
2022-07-08 7.14 7.54 7.10 7.47 27.9M
2022-07-07 7.05 7.17 7.05 7.11 9.8M
2022-07-06 7.12 7.15 6.97 7.02 9.2M
2022-07-05 7.33 7.36 7.07 7.16 15.4M
2022-07-04 7.31 7.37 7.20 7.36 9.7M
2022-07-01 7.44 7.50 7.30 7.33 13.1M
2022-06-30 7.48 7.53 7.39 7.43 15.0M
2022-06-29 7.61 7.69 7.41 7.42 19.9M
2022-06-28 7.48 7.66 7.38 7.65 20.9M
2022-06-27 7.60 7.61 7.46 7.51 17.8M
2022-06-24 7.78 7.92 7.56 7.59 25.0M
2022-06-23 7.43 7.59 7.36 7.57 16.3M
2022-06-22 7.56 7.59 7.36 7.36 14.0M
2022-06-21 7.54 7.63 7.41 7.62 17.6M
2022-06-20 7.50 7.56 7.45 7.51 14.1M
2022-06-17 7.54 7.62 7.36 7.50 18.9M
2022-06-16 7.53 7.69 7.48 7.56 19.9M
2022-06-15 7.67 7.77 7.55 7.55 32.3M
2022-06-14 7.98 8.09 7.55 7.77 42.3M
2022-06-13 7.56 7.81 7.53 7.68 28.8M
2022-06-10 7.31 7.68 7.31 7.58 34.9M
2022-06-09 7.41 7.56 7.22 7.35 29.5M
2022-06-08 7.34 7.59 7.23 7.51 46.1M
2022-06-07 7.27 7.34 7.10 7.25 17.7M
2022-06-06 7.09 7.34 7.09 7.30 18.6M
2022-06-02 7.00 7.12 6.91 7.10 12.3M
2022-06-01 6.99 7.09 6.97 7.05 14.9M
2022-05-31 6.87 6.99 6.75 6.99 14.0M
2022-05-30 6.95 6.99 6.81 6.89 11.5M
2022-05-27 7.06 7.09 6.89 6.94 14.9M
2022-05-26 6.91 7.01 6.76 6.96 11.7M
2022-05-25 6.70 6.92 6.69 6.90 14.6M
2022-05-24 7.12 7.16 6.66 6.67 23.8M
2022-05-23 7.08 7.20 7.05 7.20 15.0M
2022-05-20 6.98 7.09 6.95 7.07 13.8M
2022-05-19 6.87 7.00 6.82 6.99 12.7M
2022-05-18 7.10 7.24 6.96 6.98 19.6M
2022-05-17 6.95 6.97 6.74 6.90 13.7M
2022-05-16 7.04 7.11 6.88 6.96 16.5M
2022-05-13 6.97 7.07 6.92 7.00 14.1M
2022-05-12 7.01 7.11 6.83 6.97 18.8M
2022-05-11 7.03 7.34 6.93 6.97 31.5M
2022-05-10 6.63 7.00 6.62 6.94 18.0M
2022-05-09 6.65 6.91 6.65 6.84 18.0M
2022-05-06 6.49 6.84 6.45 6.70 19.9M
2022-05-05 6.59 6.77 6.50 6.67 17.0M
2022-04-29 6.38 6.66 6.32 6.60 22.3M
2022-04-28 6.38 6.41 6.17 6.25 15.0M
2022-04-27 6.10 6.46 6.01 6.44 21.4M
2022-04-26 6.31 6.41 6.06 6.12 17.7M
2022-04-25 6.77 6.77 6.22 6.23 24.6M
2022-04-22 7.03 7.11 6.88 6.97 20.4M
2022-04-21 7.30 7.34 6.88 6.91 20.0M
2022-04-20 7.63 7.68 7.22 7.27 20.9M
2022-04-19 7.45 7.53 7.32 7.42 12.5M
2022-04-18 7.33 7.47 7.18 7.43 14.3M
2022-04-15 7.50 7.57 7.29 7.37 23.2M
2022-04-14 7.66 7.83 7.66 7.71 16.2M
2022-04-13 8.05 8.06 7.58 7.60 24.0M
2022-04-12 8.02 8.15 7.96 8.14 14.9M
2022-04-11 8.40 8.41 7.92 8.05 22.4M
2022-04-08 8.73 8.81 8.37 8.41 23.4M
2022-04-07 9.12 9.18 8.70 8.71 28.7M
2022-04-06 9.05 9.34 9.00 9.27 21.6M
2022-04-01 9.17 9.18 9.03 9.05 21.2M
2022-03-31 9.12 9.36 8.95 9.26 32.3M
2022-03-30 9.10 9.22 8.92 9.18 28.1M
2022-03-29 9.83 9.87 9.00 9.08 53.1M
2022-03-28 9.78 9.95 9.69 9.81 31.7M
2022-03-25 10.40 10.47 9.95 9.95 38.1M
2022-03-24 10.80 10.80 10.31 10.31 54.2M
2022-03-23 10.94 11.68 10.44 11.15 83.2M
2022-03-22 10.93 10.95 10.53 10.80 56.4M
2022-03-21 10.90 11.26 10.67 11.15 73.6M
2022-03-18 10.52 11.29 10.43 10.72 79.0M
2022-03-17 10.58 10.69 10.22 10.43 61.9M
2022-03-16 10.32 10.69 9.86 10.64 62.9M
2022-03-15 10.18 10.74 9.93 10.07 61.0M
2022-03-14 10.89 10.95 10.27 10.27 61.2M
2022-03-11 10.05 10.74 10.00 10.74 59.5M
2022-03-10 10.45 10.80 10.21 10.33 66.4M
2022-03-09 9.66 10.36 9.35 10.30 60.7M
2022-03-08 9.51 9.92 9.42 9.55 31.3M
2022-03-07 9.60 9.97 9.46 9.56 26.3M
2022-03-04 9.70 9.88 9.57 9.65 26.8M
2022-03-03 10.10 10.10 9.78 9.79 29.4M
2022-03-02 9.93 10.15 9.90 10.00 24.6M
2022-03-01 9.90 10.21 9.77 10.04 35.0M
2022-02-28 9.85 10.10 9.63 9.85 28.1M
2022-02-25 9.95 10.04 9.75 9.76 32.2M
2022-02-24 10.30 10.45 9.58 9.77 75.0M
2022-02-23 10.93 10.95 10.42 10.50 56.1M
2022-02-22 10.30 10.79 10.20 10.78 67.4M
2022-02-21 10.32 10.90 10.09 10.52 71.8M
2022-02-18 9.70 10.24 9.66 10.19 55.3M
2022-02-17 9.80 10.43 9.66 9.83 62.2M
2022-02-16 9.91 10.04 9.65 9.83 47.8M
2022-02-15 9.36 9.96 9.11 9.87 58.9M
2022-02-14 9.13 9.54 8.91 9.39 37.8M
2022-02-11 9.11 9.42 9.09 9.29 51.5M
2022-02-10 9.27 9.28 9.09 9.16 32.7M
2022-02-09 8.89 9.34 8.89 9.30 51.4M
2022-02-08 8.60 8.88 8.38 8.86 33.5M
2022-02-07 8.86 8.90 8.52 8.59 29.9M
2022-01-28 8.75 8.97 8.66 8.66 32.8M
2022-01-27 9.30 9.34 8.56 8.68 41.6M
2022-01-26 9.56 9.69 9.14 9.35 38.4M
2022-01-25 9.96 10.09 9.42 9.48 58.7M
2022-01-24 10.15 10.29 9.99 10.12 51.3M
2022-01-21 10.38 10.66 10.02 10.13 74.6M
2022-01-20 11.05 11.09 10.37 10.60 124.0M
2022-01-19 9.72 11.87 9.71 11.48 162.8M
2022-01-18 9.74 10.56 9.68 9.89 86.3M
2022-01-17 9.49 10.08 9.24 9.80 76.3M
2022-01-14 9.01 9.15 8.87 9.07 31.5M
2022-01-13 8.95 9.25 8.84 9.00 41.7M
2022-01-12 8.66 8.89 8.63 8.79 17.5M
2022-01-11 8.73 8.95 8.64 8.65 21.2M
2022-01-10 8.62 8.83 8.39 8.74 18.4M
2022-01-07 8.97 9.15 8.60 8.65 26.1M
2022-01-06 8.94 9.04 8.80 8.95 19.3M
2022-01-05 9.05 9.22 8.86 9.06 30.2M
2022-01-04 8.86 9.17 8.80 9.09 36.7M