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
2023-12-29 8.12 8.32 8.08 8.30 13.2M
2023-12-28 7.94 8.16 7.86 8.12 14.0M
2023-12-27 7.86 8.00 7.86 7.96 10.0M
2023-12-26 8.06 8.08 7.86 7.89 9.5M
2023-12-25 8.05 8.14 7.95 8.02 10.4M
2023-12-22 8.49 8.49 7.98 8.03 22.7M
2023-12-21 8.40 8.53 8.31 8.44 13.1M
2023-12-20 8.67 8.74 8.43 8.45 13.3M
2023-12-19 8.60 8.71 8.56 8.67 10.7M
2023-12-18 8.86 8.92 8.56 8.59 17.4M
2023-12-15 9.00 9.06 8.86 8.88 13.8M
2023-12-14 9.05 9.17 8.98 8.99 15.8M
2023-12-13 9.09 9.15 9.02 9.02 15.7M
2023-12-12 9.12 9.18 9.08 9.13 17.8M
2023-12-11 8.99 9.12 8.89 9.10 19.7M
2023-12-08 8.88 9.12 8.87 8.99 24.6M
2023-12-07 8.81 8.94 8.80 8.88 15.6M
2023-12-06 8.79 8.95 8.69 8.82 17.8M
2023-12-05 9.11 9.13 8.79 8.79 31.4M
2023-12-04 9.18 9.27 9.08 9.11 34.7M
2023-12-01 9.02 9.23 8.97 9.21 46.2M
2023-11-30 9.07 9.19 8.85 9.08 29.8M
2023-11-29 9.12 9.24 8.96 8.97 33.0M
2023-11-28 8.98 9.07 8.85 8.97 16.5M
2023-11-27 8.84 9.11 8.83 8.94 21.4M
2023-11-24 9.15 9.24 8.83 8.88 28.7M
2023-11-23 8.98 9.18 8.86 9.05 35.9M
2023-11-22 9.00 9.33 8.96 9.04 39.0M
2023-11-21 9.09 9.37 8.99 9.03 47.5M
2023-11-20 8.95 9.17 8.73 9.05 51.9M
2023-11-17 9.21 9.26 9.11 9.14 16.6M
2023-11-16 9.26 9.37 9.20 9.22 18.7M
2023-11-15 9.34 9.45 9.29 9.32 21.4M
2023-11-14 9.28 9.53 9.20 9.37 31.0M
2023-11-13 8.95 9.18 8.92 9.11 19.2M
2023-11-10 8.86 9.01 8.83 8.86 11.7M
2023-11-09 8.90 9.02 8.83 8.95 18.4M
2023-11-08 8.86 9.08 8.83 8.95 21.3M
2023-11-07 8.75 8.90 8.75 8.86 16.5M
2023-11-06 8.61 8.83 8.60 8.80 17.2M
2023-11-03 8.55 8.67 8.51 8.59 13.6M
2023-11-02 8.75 8.75 8.51 8.53 16.4M
2023-11-01 8.84 8.99 8.69 8.73 21.3M
2023-10-31 9.27 9.27 8.85 8.89 35.6M
2023-10-30 8.87 9.25 8.86 9.12 42.2M
2023-10-27 8.68 8.96 8.68 8.72 38.1M
2023-10-26 8.02 8.73 7.99 8.53 38.4M
2023-10-25 7.91 8.18 7.86 8.09 21.0M
2023-10-24 7.84 7.98 7.64 7.86 11.8M
2023-10-23 7.90 8.20 7.75 7.89 13.7M
2023-10-20 8.12 8.16 7.88 7.90 15.7M
2023-10-19 8.15 8.41 8.11 8.12 12.3M
2023-10-18 8.35 8.36 8.04 8.24 13.2M
2023-10-17 8.26 8.38 8.23 8.35 9.7M
2023-10-16 8.28 8.35 8.20 8.26 10.1M
2023-10-13 8.34 8.38 8.24 8.26 9.4M
2023-10-12 8.44 8.49 8.35 8.36 9.2M
2023-10-11 8.48 8.53 8.37 8.44 12.0M
2023-10-10 8.29 8.63 8.25 8.51 19.7M
2023-10-09 8.27 8.30 8.20 8.23 7.8M
2023-09-28 8.15 8.29 8.15 8.25 10.4M
2023-09-27 8.17 8.26 8.13 8.13 8.9M
2023-09-26 8.18 8.27 8.13 8.17 8.6M
2023-09-25 8.38 8.38 8.15 8.21 13.0M
2023-09-22 8.23 8.38 8.20 8.35 11.8M
2023-09-21 8.14 8.45 8.10 8.21 13.2M
2023-09-20 8.11 8.42 8.07 8.19 15.5M
2023-09-19 8.21 8.22 8.11 8.12 8.1M
2023-09-18 8.22 8.31 8.20 8.21 8.7M
2023-09-15 8.43 8.45 8.25 8.29 12.8M
2023-09-14 8.58 8.61 8.41 8.42 12.3M
2023-09-13 8.74 8.77 8.54 8.59 11.2M
2023-09-12 8.82 8.85 8.73 8.77 9.8M
2023-09-11 8.83 8.87 8.68 8.80 14.3M
2023-09-08 8.66 8.80 8.50 8.76 16.8M
2023-09-07 8.64 8.85 8.64 8.70 15.6M
2023-09-06 8.58 8.74 8.47 8.70 11.2M
2023-09-05 8.66 8.75 8.60 8.61 11.4M
2023-09-04 8.58 8.69 8.56 8.68 13.8M
2023-09-01 8.66 8.71 8.43 8.53 19.3M
2023-08-31 8.67 8.71 8.56 8.64 11.1M
2023-08-30 8.56 8.74 8.54 8.68 17.3M
2023-08-29 8.31 8.62 8.31 8.58 16.4M
2023-08-28 8.74 8.88 8.31 8.32 14.3M
2023-08-25 8.66 8.73 8.26 8.33 16.5M
2023-08-24 8.80 8.91 8.69 8.71 10.5M
2023-08-23 8.82 8.94 8.74 8.75 11.3M
2023-08-22 8.65 8.90 8.59 8.88 15.2M
2023-08-21 8.39 8.70 8.39 8.54 13.2M
2023-08-18 8.80 8.83 8.44 8.44 18.0M
2023-08-17 8.73 8.93 8.65 8.83 9.2M
2023-08-16 8.83 9.04 8.67 8.79 10.5M
2023-08-15 8.98 8.99 8.75 8.86 8.5M
2023-08-14 8.70 8.96 8.63 8.95 9.1M
2023-08-11 9.07 9.09 8.75 8.78 12.4M
2023-08-10 9.03 9.13 8.97 9.06 8.0M
2023-08-09 9.09 9.23 9.02 9.05 9.6M
2023-08-08 9.17 9.28 9.08 9.11 11.2M
2023-08-07 9.15 9.28 9.14 9.20 13.5M
2023-08-04 9.03 9.27 9.01 9.19 18.2M
2023-08-03 8.95 9.13 8.93 9.04 9.2M
2023-08-02 8.96 9.04 8.91 8.99 6.5M
2023-08-01 8.87 9.05 8.81 8.99 10.2M
2023-07-31 8.76 8.91 8.70 8.87 8.6M
2023-07-28 8.75 8.83 8.54 8.75 12.0M
2023-07-27 8.92 8.99 8.79 8.79 10.3M
2023-07-26 9.12 9.16 8.92 8.95 10.0M
2023-07-25 9.05 9.20 9.05 9.16 13.3M
2023-07-24 8.87 9.10 8.87 8.97 7.3M
2023-07-21 8.87 9.00 8.84 8.91 7.0M
2023-07-20 9.13 9.16 8.88 8.90 13.4M
2023-07-19 9.10 9.21 9.06 9.17 10.0M
2023-07-18 9.14 9.22 9.05 9.08 8.7M
2023-07-17 9.08 9.20 9.06 9.16 13.1M
2023-07-14 8.93 9.24 8.91 9.09 15.6M
2023-07-13 8.95 8.97 8.85 8.92 11.2M
2023-07-12 9.15 9.21 8.84 8.86 14.1M
2023-07-11 8.98 9.20 8.92 9.18 15.2M
2023-07-10 8.89 8.96 8.84 8.88 7.5M
2023-07-07 8.99 9.04 8.78 8.86 12.8M
2023-07-06 9.12 9.24 9.02 9.04 10.2M
2023-07-05 9.25 9.31 9.05 9.05 12.5M
2023-07-04 9.10 9.33 9.10 9.25 12.9M
2023-07-03 9.20 9.27 9.02 9.15 13.8M
2023-06-30 9.10 9.28 9.06 9.25 12.2M
2023-06-29 8.93 9.22 8.93 9.15 14.3M
2023-06-28 9.26 9.26 8.73 8.99 20.9M
2023-06-27 9.05 9.28 9.05 9.25 14.1M
2023-06-26 9.55 9.63 9.00 9.02 25.1M
2023-06-21 9.83 9.90 9.60 9.61 23.0M
2023-06-20 10.03 10.05 9.80 9.82 27.2M
2023-06-19 9.96 10.16 9.90 10.09 25.3M
2023-06-16 9.81 10.06 9.74 9.96 21.7M
2023-06-15 9.90 10.01 9.77 9.83 25.0M
2023-06-14 10.17 10.25 9.88 9.89 34.8M
2023-06-13 10.20 10.41 10.02 10.17 30.2M
2023-06-12 10.40 10.40 10.13 10.17 24.9M
2023-06-09 10.21 10.37 10.05 10.36 30.6M
2023-06-08 10.51 10.65 10.22 10.28 40.7M
2023-06-07 10.09 10.64 10.04 10.64 60.5M
2023-06-06 9.94 10.50 9.86 10.14 55.3M
2023-06-05 9.84 10.17 9.72 10.01 35.6M
2023-06-02 9.90 10.12 9.83 9.88 29.2M
2023-06-01 9.91 10.05 9.78 9.88 37.6M
2023-05-31 9.67 10.15 9.62 10.04 42.4M
2023-05-30 9.71 9.77 9.43 9.68 42.0M
2023-05-29 9.85 10.22 9.79 9.79 44.6M
2023-05-26 9.80 10.17 9.70 9.89 43.8M
2023-05-25 9.60 10.17 9.48 9.92 57.4M
2023-05-24 9.79 9.86 9.46 9.60 31.3M
2023-05-23 9.96 10.12 9.65 9.69 39.2M
2023-05-22 10.22 10.29 9.75 9.91 37.4M
2023-05-19 10.39 10.63 10.00 10.22 65.3M
2023-05-18 8.88 10.47 8.86 10.27 94.9M
2023-05-17 8.73 9.02 8.72 8.86 19.0M
2023-05-16 9.33 9.37 8.71 8.72 46.2M
2023-05-15 9.40 9.52 9.24 9.45 26.1M
2023-05-12 9.52 9.65 9.28 9.30 29.2M
2023-05-11 9.79 9.89 9.50 9.63 36.9M
2023-05-10 9.98 10.30 9.69 9.76 59.4M
2023-05-09 9.85 10.74 9.85 10.22 70.0M
2023-05-08 10.10 10.13 9.68 9.92 61.5M
2023-05-05 9.39 10.20 9.27 9.99 66.9M
2023-05-04 9.29 9.70 9.25 9.45 52.1M
2023-04-28 9.06 9.79 8.91 9.43 65.2M
2023-04-27 8.71 9.19 8.50 9.05 51.2M
2023-04-26 8.61 9.12 8.61 8.82 56.4M
2023-04-25 8.32 8.57 8.17 8.46 28.1M
2023-04-24 8.24 8.57 8.24 8.33 23.5M
2023-04-21 8.80 9.05 8.25 8.25 44.9M
2023-04-20 8.62 8.89 8.42 8.88 38.3M
2023-04-19 8.78 8.96 8.62 8.68 37.7M
2023-04-18 8.91 8.92 8.64 8.73 41.1M
2023-04-17 9.48 9.49 8.91 8.99 67.4M
2023-04-14 8.71 9.98 8.61 9.67 81.0M
2023-04-13 8.75 9.06 8.66 8.70 32.6M
2023-04-12 8.44 8.90 8.42 8.81 30.0M
2023-04-11 8.26 8.50 8.24 8.42 20.9M
2023-04-10 8.65 8.87 8.25 8.28 36.7M
2023-04-07 8.35 8.69 8.20 8.68 31.8M
2023-04-06 8.40 8.42 8.23 8.30 24.3M
2023-04-04 8.62 8.71 8.44 8.51 25.0M
2023-04-03 8.42 8.64 8.36 8.62 29.9M
2023-03-31 8.21 8.46 8.06 8.44 22.5M
2023-03-30 8.36 8.53 8.20 8.22 24.2M
2023-03-29 8.35 8.54 8.17 8.36 24.6M
2023-03-28 8.50 8.51 8.26 8.35 26.0M
2023-03-27 8.32 8.69 8.19 8.55 43.1M
2023-03-24 8.34 8.41 8.14 8.35 26.0M
2023-03-23 8.18 8.33 8.14 8.28 26.4M
2023-03-22 8.08 8.25 8.03 8.24 27.1M
2023-03-21 7.78 8.21 7.73 8.13 36.8M
2023-03-20 7.92 7.95 7.77 7.80 18.4M
2023-03-17 7.64 7.94 7.64 7.90 24.7M
2023-03-16 7.69 7.71 7.53 7.58 15.4M
2023-03-15 7.81 7.85 7.70 7.71 15.5M
2023-03-14 7.89 7.90 7.68 7.80 22.7M
2023-03-13 7.77 7.96 7.64 7.95 30.0M
2023-03-10 7.68 7.87 7.65 7.79 25.2M
2023-03-09 7.61 7.77 7.48 7.74 15.3M
2023-03-08 7.44 7.64 7.43 7.60 13.7M
2023-03-07 7.72 7.75 7.43 7.43 12.3M
2023-03-06 7.72 7.78 7.64 7.72 11.0M
2023-03-03 7.76 7.83 7.60 7.72 16.4M
2023-03-02 7.77 7.85 7.72 7.79 16.5M
2023-03-01 7.51 7.82 7.47 7.80 29.2M
2023-02-28 7.44 7.62 7.39 7.51 18.8M
2023-02-27 7.38 7.47 7.27 7.29 8.9M
2023-02-24 7.38 7.48 7.35 7.42 9.2M
2023-02-23 7.57 7.58 7.35 7.37 13.0M
2023-02-22 7.45 7.64 7.39 7.56 11.5M
2023-02-21 7.53 7.69 7.43 7.51 12.7M
2023-02-20 7.44 7.57 7.38 7.55 13.6M
2023-02-17 7.56 7.58 7.35 7.38 16.9M
2023-02-16 7.72 7.79 7.45 7.53 25.3M
2023-02-15 7.52 7.81 7.51 7.76 24.1M
2023-02-14 7.63 7.66 7.50 7.55 15.2M
2023-02-13 7.66 7.67 7.54 7.62 15.9M
2023-02-10 7.59 7.71 7.54 7.64 20.9M
2023-02-09 7.36 7.62 7.31 7.61 19.6M
2023-02-08 7.50 7.55 7.36 7.41 15.8M
2023-02-07 7.41 7.57 7.34 7.53 17.6M
2023-02-06 7.40 7.51 7.33 7.45 15.1M
2023-02-03 7.29 7.41 7.28 7.39 14.0M
2023-02-02 7.35 7.46 7.31 7.33 18.4M
2023-02-01 7.07 7.38 7.07 7.36 21.4M
2023-01-31 7.05 7.10 7.02 7.08 8.4M
2023-01-30 7.06 7.13 7.04 7.07 14.3M
2023-01-20 6.97 7.04 6.88 6.98 13.7M
2023-01-19 6.78 7.00 6.75 6.93 14.5M
2023-01-18 6.66 6.78 6.65 6.74 7.1M
2023-01-17 6.77 6.78 6.63 6.66 6.3M
2023-01-16 6.59 6.77 6.58 6.74 8.0M
2023-01-13 6.65 6.65 6.53 6.60 5.7M
2023-01-12 6.57 6.67 6.57 6.62 5.2M
2023-01-11 6.73 6.73 6.57 6.58 7.0M
2023-01-10 6.78 6.79 6.67 6.71 5.6M
2023-01-09 6.68 6.79 6.63 6.77 8.8M
2023-01-06 6.71 6.74 6.62 6.64 7.8M
2023-01-05 6.69 6.79 6.66 6.72 11.4M
2023-01-04 6.56 6.74 6.56 6.71 14.0M
2023-01-03 6.31 6.59 6.30 6.56 14.4M