Hunan Copote Science Technology Co Ltd (600476)

600476
🏛️ 중국 →
17.12
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
2021-12-31 12.58 12.61 12.35 12.42 2.4M
2021-12-30 11.98 12.75 11.82 12.49 5.0M
2021-12-29 12.36 12.36 11.95 11.99 3.7M
2021-12-28 11.90 12.58 11.90 12.39 3.4M
2021-12-27 12.18 12.30 11.70 11.99 3.1M
2021-12-24 12.43 12.50 12.03 12.12 3.5M
2021-12-23 12.68 12.84 12.24 12.42 4.9M
2021-12-22 13.05 13.06 12.67 12.81 6.1M
2021-12-21 12.57 13.33 12.50 13.24 9.6M
2021-12-20 12.31 12.99 12.30 12.57 5.3M
2021-12-17 12.47 12.65 12.25 12.42 4.6M
2021-12-16 12.35 12.84 12.29 12.54 6.2M
2021-12-15 12.45 12.96 12.38 12.44 9.0M
2021-12-14 13.34 13.34 12.40 12.60 14.0M
2021-12-13 11.88 13.18 11.76 13.18 11.6M
2021-12-10 11.65 12.69 11.51 11.98 7.3M
2021-12-09 11.33 11.76 11.24 11.64 4.5M
2021-12-08 11.48 11.58 11.30 11.36 4.2M
2021-12-07 11.35 11.64 11.12 11.64 7.4M
2021-12-06 11.30 11.41 11.13 11.30 4.1M
2021-12-03 11.59 11.67 11.17 11.30 6.0M
2021-12-02 12.09 12.10 11.38 11.44 10.9M
2021-12-01 10.66 11.83 10.66 11.83 5.9M
2021-11-30 10.63 10.92 10.62 10.75 1.7M
2021-11-29 10.68 10.75 10.60 10.63 1.1M
2021-11-26 10.81 10.86 10.68 10.79 1.6M
2021-11-25 10.81 11.00 10.74 10.87 1.4M
2021-11-24 10.84 10.96 10.75 10.86 1.3M
2021-11-23 11.06 11.09 10.86 10.89 1.4M
2021-11-22 10.94 11.09 10.80 11.01 1.8M
2021-11-19 10.97 11.16 10.80 11.09 1.4M
2021-11-18 11.17 11.27 10.96 10.97 1.8M
2021-11-17 10.89 11.25 10.89 11.17 2.6M
2021-11-16 11.08 11.22 10.93 10.93 2.6M
2021-11-15 10.88 11.17 10.79 11.10 2.9M
2021-11-12 10.88 10.95 10.73 10.87 2.5M
2021-11-11 10.55 10.96 10.52 10.81 2.4M
2021-11-10 10.56 10.72 10.54 10.70 2.1M
2021-11-09 10.38 10.66 10.33 10.63 2.3M
2021-11-08 10.20 10.39 10.17 10.39 0.9M
2021-11-05 10.21 10.34 10.21 10.25 1.1M
2021-11-04 10.19 10.33 10.16 10.25 1.3M
2021-11-03 10.03 10.22 10.00 10.20 1.1M
2021-11-02 10.09 10.20 9.96 10.03 1.7M
2021-11-01 10.34 10.34 9.91 10.15 2.5M
2021-10-29 10.54 10.58 10.41 10.50 1.8M
2021-10-28 10.25 10.99 10.03 10.59 3.4M
2021-10-27 10.65 10.65 10.26 10.31 2.3M
2021-10-26 10.48 10.67 10.32 10.66 1.8M
2021-10-25 10.39 10.50 10.21 10.48 1.4M
2021-10-22 10.34 10.69 10.32 10.47 2.3M
2021-10-21 10.14 10.51 10.08 10.46 2.6M
2021-10-20 10.09 10.35 10.09 10.24 1.5M
2021-10-19 10.21 10.30 10.11 10.15 0.8M
2021-10-18 10.05 10.26 9.95 10.25 1.2M
2021-10-15 10.11 10.19 10.01 10.03 0.8M
2021-10-14 10.19 10.19 10.01 10.11 0.9M
2021-10-13 10.13 10.26 10.01 10.19 0.9M
2021-10-12 10.31 10.34 10.07 10.24 1.3M
2021-10-11 10.26 10.46 10.20 10.29 1.6M
2021-10-08 9.85 10.29 9.85 10.27 1.8M
2021-09-30 9.68 9.99 9.63 9.99 1.4M
2021-09-29 9.99 10.03 9.59 9.59 2.1M
2021-09-28 10.16 10.16 9.96 9.99 1.7M
2021-09-27 10.64 10.80 10.05 10.11 3.1M
2021-09-24 10.99 11.05 10.67 10.75 1.7M
2021-09-23 10.70 11.06 10.64 10.92 2.6M
2021-09-22 10.55 10.71 10.42 10.56 1.3M
2021-09-17 10.98 10.98 10.49 10.58 2.2M
2021-09-16 10.93 11.25 10.84 10.91 3.2M
2021-09-15 10.73 10.98 10.66 10.98 3.3M
2021-09-14 10.86 11.60 10.85 11.04 5.6M
2021-09-13 10.90 10.92 10.76 10.81 1.6M
2021-09-10 10.88 11.05 10.70 10.93 2.5M
2021-09-09 10.99 11.09 10.87 10.95 2.1M
2021-09-08 10.77 11.15 10.77 10.93 2.8M
2021-09-07 10.78 10.87 10.75 10.82 1.7M
2021-09-06 10.84 10.89 10.70 10.89 2.4M
2021-09-03 10.57 10.88 10.52 10.84 3.8M
2021-09-02 10.56 10.59 10.45 10.52 1.7M
2021-09-01 10.42 10.70 10.28 10.56 3.6M
2021-08-31 10.66 10.70 10.27 10.42 2.2M
2021-08-30 10.42 10.60 10.20 10.27 2.1M
2021-08-27 10.53 10.60 10.40 10.45 1.4M
2021-08-26 10.49 10.68 10.40 10.58 2.0M
2021-08-25 10.48 10.51 10.37 10.41 1.0M
2021-08-24 10.44 10.49 10.35 10.49 1.2M
2021-08-23 10.28 10.45 10.28 10.45 1.4M
2021-08-20 10.53 10.53 10.21 10.26 1.7M
2021-08-19 10.62 10.77 10.49 10.55 1.6M
2021-08-18 10.50 10.66 10.43 10.64 1.9M
2021-08-17 10.45 10.67 10.39 10.55 2.5M
2021-08-16 10.31 11.00 10.23 10.53 3.4M
2021-08-13 10.45 10.45 10.25 10.40 1.6M
2021-08-12 10.25 10.41 10.25 10.31 1.2M
2021-08-11 10.40 10.40 10.22 10.29 1.7M
2021-08-10 10.33 10.45 10.30 10.40 1.3M
2021-08-09 10.48 10.48 10.35 10.36 1.4M
2021-08-06 10.53 10.53 10.35 10.48 1.5M
2021-08-05 10.54 10.70 10.38 10.52 2.0M
2021-08-04 10.52 10.59 10.43 10.54 1.3M
2021-08-03 10.48 10.65 10.41 10.52 1.7M
2021-08-02 10.26 10.49 10.18 10.48 1.7M
2021-07-30 10.19 10.43 10.08 10.35 1.7M
2021-07-29 10.11 10.27 10.11 10.19 1.1M
2021-07-28 10.33 10.35 9.89 10.06 1.7M
2021-07-27 10.42 10.64 10.30 10.36 1.9M
2021-07-26 10.49 10.57 10.17 10.40 1.6M
2021-07-23 10.78 10.90 10.50 10.50 2.0M
2021-07-22 10.97 11.02 10.79 10.79 1.9M
2021-07-21 11.01 11.20 10.88 11.03 2.1M
2021-07-20 10.99 11.08 10.82 10.97 1.9M
2021-07-19 10.88 11.05 10.60 11.05 2.3M
2021-07-16 11.01 11.18 10.85 10.92 2.3M
2021-07-15 11.28 11.32 10.92 11.16 3.7M
2021-07-14 10.85 11.35 10.73 11.25 5.4M
2021-07-13 10.81 11.50 10.80 10.93 6.0M
2021-07-12 10.35 10.65 10.32 10.56 2.3M
2021-07-09 10.18 10.38 10.14 10.36 1.1M
2021-07-08 10.27 10.38 10.12 10.29 1.4M
2021-07-07 10.35 10.48 10.05 10.31 1.3M
2021-07-06 10.33 10.45 10.26 10.38 1.5M
2021-07-05 10.20 10.38 10.20 10.31 1.5M
2021-07-02 10.15 10.31 10.01 10.12 1.9M
2021-07-01 10.81 10.81 10.16 10.16 4.0M
2021-06-30 10.70 10.84 10.51 10.81 3.1M
2021-06-29 10.76 11.30 10.71 10.96 5.5M
2021-06-28 10.56 10.79 10.44 10.67 1.7M
2021-06-25 10.72 10.79 10.42 10.53 2.5M
2021-06-24 10.88 10.88 10.66 10.71 1.8M
2021-06-23 10.84 10.98 10.68 10.92 2.6M
2021-06-22 11.08 11.19 10.81 10.86 3.4M
2021-06-21 11.03 11.23 10.94 11.18 4.5M
2021-06-18 11.29 11.32 11.02 11.06 4.2M
2021-06-17 11.49 11.65 11.16 11.34 9.4M
2021-06-16 10.42 11.64 10.42 11.64 10.1M
2021-06-15 10.72 10.73 10.40 10.58 2.3M
2021-06-11 10.69 11.11 10.60 10.73 4.3M
2021-06-10 10.47 10.84 10.38 10.83 4.2M
2021-06-09 10.48 10.60 10.33 10.47 2.2M
2021-06-08 10.45 10.89 10.26 10.58 4.3M
2021-06-07 10.12 10.51 10.04 10.44 3.3M
2021-06-04 10.15 10.24 10.01 10.12 1.1M
2021-06-03 10.12 10.34 10.03 10.15 1.6M
2021-06-02 10.22 10.25 10.05 10.12 1.6M
2021-06-01 10.06 10.26 10.05 10.22 2.2M
2021-05-31 9.97 10.15 9.97 10.12 1.7M
2021-05-28 10.15 10.18 9.96 10.09 1.7M
2021-05-27 10.05 10.16 10.05 10.14 1.5M
2021-05-26 10.13 10.19 10.00 10.12 1.9M
2021-05-25 10.27 10.34 10.02 10.13 3.0M
2021-05-24 9.83 10.28 9.74 10.26 3.9M
2021-05-21 9.75 10.02 9.74 9.80 1.7M
2021-05-20 9.55 9.90 9.55 9.83 1.7M
2021-05-19 9.88 9.89 9.67 9.69 1.4M
2021-05-18 9.71 9.88 9.69 9.85 1.0M
2021-05-17 9.80 10.07 9.66 9.77 1.6M
2021-05-14 9.85 9.92 9.77 9.90 1.5M
2021-05-13 9.79 9.97 9.70 9.83 2.2M
2021-05-12 9.55 9.79 9.55 9.78 1.5M
2021-05-11 9.53 9.71 9.49 9.62 1.2M
2021-05-10 9.58 9.62 9.41 9.51 1.1M
2021-05-07 9.64 9.71 9.47 9.50 1.3M
2021-05-06 9.48 9.65 9.37 9.64 1.2M
2021-04-30 9.56 9.58 9.36 9.48 1.8M
2021-04-29 9.81 9.88 9.58 9.58 2.5M
2021-04-28 9.95 10.07 9.78 9.81 2.7M
2021-04-27 10.69 10.69 10.00 10.03 4.7M
2021-04-26 10.53 10.90 10.47 10.54 6.0M
2021-04-23 12.30 12.30 10.83 10.90 12.1M
2021-04-22 10.29 11.35 10.23 11.35 4.1M
2021-04-21 10.06 10.59 10.06 10.32 2.5M
2021-04-20 10.13 10.39 10.01 10.16 1.7M
2021-04-19 10.07 10.15 10.00 10.13 1.1M
2021-04-16 9.82 10.09 9.80 10.07 1.1M
2021-04-15 9.99 10.10 9.82 9.84 1.0M
2021-04-14 9.95 10.02 9.80 9.99 0.9M
2021-04-13 9.81 10.15 9.71 9.99 1.1M
2021-04-12 10.21 10.26 9.79 9.81 1.6M
2021-04-09 10.23 10.31 10.15 10.21 0.7M
2021-04-08 10.32 10.43 10.15 10.22 1.3M
2021-04-07 10.41 10.60 10.31 10.39 1.5M
2021-04-06 10.25 10.63 10.14 10.47 1.9M
2021-04-02 10.39 10.46 10.19 10.24 1.4M
2021-04-01 10.01 10.68 9.94 10.40 2.8M
2021-03-31 9.79 10.01 9.79 9.97 0.9M
2021-03-30 10.05 10.12 9.90 9.92 1.2M
2021-03-29 10.24 10.36 9.91 10.06 1.9M
2021-03-26 10.20 10.34 10.15 10.15 1.8M
2021-03-25 10.43 10.75 10.26 10.27 2.7M
2021-03-24 10.19 10.78 10.18 10.59 3.8M
2021-03-23 9.92 10.96 9.86 10.35 4.6M
2021-03-22 10.08 10.18 9.91 9.96 1.7M
2021-03-19 9.77 10.50 9.77 10.12 2.8M
2021-03-18 9.87 9.97 9.73 9.77 1.2M
2021-03-17 10.06 10.07 9.89 9.94 1.1M
2021-03-16 9.85 10.08 9.74 10.08 1.6M
2021-03-15 9.58 10.00 9.53 9.85 2.3M
2021-03-12 9.46 9.55 9.37 9.53 0.7M
2021-03-11 9.36 9.51 9.28 9.50 0.7M
2021-03-10 9.52 9.65 9.31 9.35 0.7M
2021-03-09 9.79 9.84 9.36 9.52 1.3M
2021-03-08 9.91 10.09 9.72 9.72 1.0M
2021-03-05 9.58 9.97 9.57 9.91 1.2M
2021-03-04 9.62 9.85 9.56 9.67 1.1M
2021-03-03 9.66 9.72 9.48 9.72 1.1M
2021-03-02 9.64 9.85 9.58 9.66 1.2M
2021-03-01 9.48 9.80 9.45 9.66 1.5M
2021-02-26 9.18 9.67 9.18 9.60 1.9M
2021-02-25 9.40 9.45 9.25 9.28 1.2M
2021-02-24 9.28 9.55 9.15 9.38 1.4M
2021-02-23 9.35 9.40 9.20 9.30 1.2M
2021-02-22 9.41 9.52 9.31 9.36 1.7M
2021-02-19 9.05 9.36 8.99 9.28 1.5M
2021-02-18 8.88 9.07 8.84 9.03 1.2M
2021-02-10 8.59 8.77 8.52 8.72 0.9M
2021-02-09 8.56 8.68 8.45 8.59 0.9M
2021-02-08 8.48 8.61 8.39 8.52 0.6M
2021-02-05 8.58 8.83 8.45 8.48 0.8M
2021-02-04 8.94 8.94 8.39 8.50 1.7M
2021-02-03 9.07 9.07 8.90 8.90 1.1M
2021-02-02 9.08 9.20 8.88 9.11 1.5M
2021-02-01 9.02 9.19 8.96 9.11 0.7M
2021-01-29 9.34 9.34 8.91 9.12 1.4M
2021-01-28 9.25 9.47 9.20 9.34 1.2M
2021-01-27 9.11 9.43 9.06 9.35 1.2M
2021-01-26 9.09 9.25 8.99 9.12 1.3M
2021-01-25 9.47 9.56 9.11 9.14 1.7M
2021-01-22 9.64 9.71 9.43 9.46 1.1M
2021-01-21 9.75 9.84 9.63 9.70 1.4M
2021-01-20 10.10 10.15 9.76 9.84 2.7M
2021-01-19 9.38 9.65 9.38 9.60 1.5M
2021-01-18 9.31 9.49 9.28 9.38 1.2M
2021-01-15 9.18 9.50 9.18 9.38 1.5M
2021-01-14 8.95 9.34 8.90 9.20 1.7M
2021-01-13 9.37 9.37 9.00 9.02 1.6M
2021-01-12 9.30 9.45 9.15 9.26 1.3M
2021-01-11 9.66 9.76 9.18 9.24 1.8M
2021-01-08 9.73 9.96 9.38 9.67 1.6M
2021-01-07 10.22 10.28 9.58 9.73 2.7M
2021-01-06 10.50 10.51 10.15 10.29 1.6M
2021-01-05 10.45 10.62 10.25 10.51 1.7M
2021-01-04 10.46 10.56 10.36 10.51 1.0M