Iat Automobile Technology Co Ltd (300825)

300825
🏛️ 중국 →
11.31
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 11.00 11.08 10.84 11.03 2.4M
2022-12-29 10.94 11.05 10.88 10.98 1.9M
2022-12-28 11.22 11.35 10.90 10.98 3.1M
2022-12-27 11.35 11.38 11.14 11.23 2.4M
2022-12-26 10.85 11.30 10.85 11.21 2.6M
2022-12-23 11.02 11.17 10.80 10.89 4.3M
2022-12-22 11.45 11.47 11.09 11.16 3.0M
2022-12-21 11.50 11.54 11.25 11.34 2.1M
2022-12-20 11.52 11.98 11.36 11.50 3.3M
2022-12-19 11.84 11.96 11.51 11.59 3.1M
2022-12-16 12.12 12.17 11.78 11.84 4.1M
2022-12-15 11.99 12.20 11.90 12.18 3.6M
2022-12-14 11.98 12.15 11.90 12.00 2.6M
2022-12-13 12.11 12.37 11.88 12.00 3.8M
2022-12-12 12.20 12.24 12.03 12.11 2.8M
2022-12-09 12.42 12.48 12.19 12.24 4.2M
2022-12-08 12.67 12.68 12.41 12.41 3.9M
2022-12-07 12.69 12.85 12.60 12.67 3.9M
2022-12-06 12.82 12.82 12.59 12.76 4.0M
2022-12-05 12.49 12.88 12.43 12.82 5.6M
2022-12-02 12.54 12.63 12.41 12.49 3.7M
2022-12-01 12.86 12.92 12.49 12.55 5.3M
2022-11-30 12.20 12.76 12.16 12.63 6.9M
2022-11-29 12.13 12.31 12.06 12.25 3.4M
2022-11-28 12.22 12.28 11.92 12.05 5.6M
2022-11-25 12.84 12.96 12.42 12.42 7.0M
2022-11-24 12.93 13.32 12.83 12.99 7.9M
2022-11-23 12.88 13.40 12.88 13.05 12.5M
2022-11-22 13.19 13.44 12.78 12.84 15.2M
2022-11-21 12.85 13.84 12.73 13.38 25.1M
2022-11-18 12.26 12.37 12.04 12.08 2.9M
2022-11-17 12.22 12.46 12.08 12.20 3.2M
2022-11-16 12.55 12.55 12.31 12.36 3.1M
2022-11-15 12.20 12.46 12.16 12.46 3.0M
2022-11-14 12.55 12.55 12.11 12.20 4.4M
2022-11-11 12.86 12.90 12.36 12.41 3.9M
2022-11-10 12.52 12.71 12.40 12.48 4.9M
2022-11-09 12.60 12.80 12.51 12.58 2.5M
2022-11-08 12.71 12.75 12.47 12.57 2.8M
2022-11-07 12.80 12.89 12.60 12.71 4.9M
2022-11-04 12.22 13.01 12.21 12.86 7.4M
2022-11-03 12.12 12.27 12.00 12.22 4.1M
2022-11-02 12.00 12.33 11.97 12.18 4.3M
2022-11-01 11.58 12.11 11.47 12.05 5.6M
2022-10-31 11.19 11.71 11.16 11.52 3.9M
2022-10-28 11.71 11.89 11.16 11.18 4.0M
2022-10-27 12.04 12.28 11.70 11.70 3.8M
2022-10-26 12.08 12.25 11.83 12.05 4.4M
2022-10-25 11.53 12.30 11.15 12.08 9.7M
2022-10-24 12.25 12.33 11.50 11.70 9.5M
2022-10-21 12.38 12.42 12.11 12.29 3.1M
2022-10-20 12.76 12.78 12.08 12.29 6.7M
2022-10-19 12.96 13.21 12.78 12.80 3.6M
2022-10-18 12.81 13.37 12.71 13.07 5.5M
2022-10-17 12.62 12.77 12.50 12.64 3.9M
2022-10-14 11.98 12.83 11.98 12.67 4.6M
2022-10-13 11.91 12.13 11.89 11.97 2.5M
2022-10-12 11.42 12.05 11.20 12.01 4.0M
2022-10-11 11.56 11.69 11.35 11.45 2.5M
2022-10-10 12.13 12.24 11.25 11.48 4.5M
2022-09-30 12.37 12.67 12.08 12.11 2.1M
2022-09-29 12.44 12.65 12.33 12.37 2.0M
2022-09-28 12.73 12.93 12.35 12.35 2.4M
2022-09-27 12.49 12.91 12.49 12.80 2.8M
2022-09-26 12.75 12.75 12.39 12.48 2.1M
2022-09-23 12.99 13.09 12.50 12.60 2.4M
2022-09-22 12.88 13.05 12.85 12.93 2.3M
2022-09-21 13.08 13.14 12.80 13.03 2.9M
2022-09-20 12.81 13.33 12.76 13.18 3.8M
2022-09-19 12.30 13.02 12.30 12.74 2.7M
2022-09-16 13.29 13.29 12.85 12.91 3.9M
2022-09-15 13.84 13.93 13.00 13.25 7.0M
2022-09-14 13.89 14.06 13.75 13.86 3.2M
2022-09-13 14.09 14.24 14.01 14.21 3.7M
2022-09-09 13.99 14.27 13.93 14.08 3.2M
2022-09-08 14.40 14.54 13.86 13.92 3.7M
2022-09-07 14.49 14.56 14.20 14.33 4.1M
2022-09-06 14.21 14.75 14.21 14.50 5.6M
2022-09-05 13.99 14.20 13.61 14.11 5.2M
2022-09-02 13.55 14.17 13.30 13.98 7.9M
2022-09-01 13.43 13.71 13.30 13.46 6.7M
2022-08-31 14.75 14.76 13.38 13.58 12.1M
2022-08-30 14.61 14.95 14.49 14.75 6.7M
2022-08-29 15.01 15.35 14.28 14.70 13.7M
2022-08-26 15.82 16.09 15.51 15.57 5.4M
2022-08-25 15.75 16.05 15.05 15.91 8.9M
2022-08-24 16.10 16.17 15.36 15.72 10.6M
2022-08-23 15.76 16.26 15.68 16.18 10.2M
2022-08-22 15.50 16.10 15.10 15.82 9.0M
2022-08-19 16.06 16.06 15.38 15.45 9.6M
2022-08-18 16.31 16.48 15.95 16.02 10.3M
2022-08-17 16.24 16.48 15.94 16.29 10.9M
2022-08-16 15.80 16.38 15.66 16.24 13.5M
2022-08-15 15.80 16.03 15.65 15.79 8.6M
2022-08-12 15.89 16.05 15.54 15.79 10.7M
2022-08-11 15.49 16.10 15.07 15.85 22.7M
2022-08-10 14.58 16.54 14.47 15.42 27.3M
2022-08-09 14.70 14.79 14.36 14.40 6.2M
2022-08-08 14.46 14.75 14.31 14.55 6.5M
2022-08-05 14.50 15.07 14.42 14.59 10.4M
2022-08-04 14.48 14.63 14.08 14.46 7.4M
2022-08-03 15.00 15.45 14.39 14.48 12.5M
2022-08-02 15.58 15.77 14.58 15.24 14.5M
2022-08-01 15.35 15.76 14.91 15.74 11.0M
2022-07-29 15.54 15.70 15.11 15.33 8.1M
2022-07-28 15.74 15.98 15.46 15.54 7.8M
2022-07-27 15.28 15.85 15.21 15.74 7.5M
2022-07-26 15.30 15.45 14.91 15.31 6.9M
2022-07-25 15.68 15.96 15.16 15.25 7.8M
2022-07-22 15.95 16.26 15.67 15.85 7.6M
2022-07-21 16.00 16.39 15.70 15.96 9.2M
2022-07-20 16.36 16.52 16.03 16.08 9.4M
2022-07-19 15.88 16.71 15.71 16.50 12.0M
2022-07-18 15.90 16.42 15.81 15.98 10.7M
2022-07-15 15.70 16.92 15.65 15.95 15.2M
2022-07-14 14.82 15.73 14.82 15.68 12.2M
2022-07-13 15.35 15.35 14.60 14.95 15.6M
2022-07-12 15.88 15.88 14.93 15.35 20.6M
2022-07-11 17.34 17.54 15.51 15.80 34.2M
2022-07-08 20.33 20.49 17.71 17.83 42.3M
2022-07-07 18.60 20.08 18.31 19.77 40.9M
2022-07-06 18.00 19.17 17.47 18.80 38.2M
2022-07-05 17.76 18.55 17.22 18.18 28.9M
2022-07-04 17.99 18.39 16.62 17.85 39.4M
2022-07-01 15.30 18.32 15.00 18.32 44.7M
2022-06-30 15.45 15.83 15.00 15.27 8.6M
2022-06-29 16.20 16.85 15.50 15.52 11.0M
2022-06-28 16.30 16.47 15.95 16.32 9.2M
2022-06-27 16.19 16.49 15.92 16.31 11.1M
2022-06-24 16.00 16.16 15.58 15.92 6.9M
2022-06-23 15.20 16.37 15.19 15.99 12.3M
2022-06-22 14.93 15.78 14.80 15.38 13.1M
2022-06-21 15.27 15.40 14.68 14.85 9.1M
2022-06-20 15.81 16.03 15.14 15.27 10.7M
2022-06-17 15.76 15.98 15.44 15.80 5.6M
2022-06-16 15.55 16.25 15.41 15.75 6.0M
2022-06-15 16.08 16.28 15.40 15.53 6.7M
2022-06-14 15.86 15.96 15.21 15.92 7.8M
2022-06-13 16.00 16.26 15.88 16.09 5.7M
2022-06-10 15.74 16.36 15.66 16.20 8.4M
2022-06-09 16.36 16.41 15.95 15.96 6.5M
2022-06-08 16.10 16.40 15.83 16.35 8.7M
2022-06-07 15.83 16.36 15.40 16.08 10.0M
2022-06-06 15.88 16.50 15.73 15.81 11.5M
2022-06-02 14.92 16.13 14.90 15.90 12.7M
2022-06-01 14.40 15.10 14.38 15.06 7.0M
2022-05-31 14.38 14.76 14.24 14.48 5.6M
2022-05-30 14.27 14.65 14.00 14.48 8.5M
2022-05-27 14.07 14.41 13.87 14.37 8.9M
2022-05-26 13.44 14.56 13.44 13.97 10.1M
2022-05-25 13.18 14.03 13.08 13.46 7.0M
2022-05-24 13.95 14.11 13.19 13.21 7.7M
2022-05-23 13.84 14.11 13.68 13.87 6.8M
2022-05-20 13.21 14.37 13.07 14.03 12.5M
2022-05-19 12.67 13.13 12.47 13.07 3.5M
2022-05-18 12.80 13.10 12.76 12.85 3.9M
2022-05-17 12.95 12.95 12.61 12.82 2.7M
2022-05-16 12.79 12.92 12.52 12.78 4.5M
2022-05-13 12.53 12.63 12.33 12.59 3.6M
2022-05-12 12.39 12.47 12.21 12.39 4.2M
2022-05-11 12.33 12.91 12.14 12.40 7.0M
2022-05-10 12.10 12.39 11.93 12.30 6.3M
2022-05-09 11.68 12.00 11.68 11.90 3.1M
2022-05-06 11.68 11.86 11.52 11.82 3.3M
2022-05-05 11.90 12.16 11.87 11.93 5.8M
2022-04-29 11.41 12.08 10.95 11.99 10.8M
2022-04-28 10.93 11.18 10.80 11.00 7.4M
2022-04-27 10.15 11.23 10.11 11.21 8.5M
2022-04-26 11.07 11.33 10.33 10.47 9.2M
2022-04-25 12.07 12.11 11.01 11.01 8.1M
2022-04-22 12.35 12.38 12.00 12.13 4.7M
2022-04-21 13.25 13.25 12.43 12.47 5.4M
2022-04-20 13.22 13.52 13.11 13.24 2.9M
2022-04-19 13.63 13.79 13.25 13.35 2.9M
2022-04-18 13.19 13.63 13.10 13.53 4.1M
2022-04-15 13.47 13.50 12.85 13.15 5.5M
2022-04-14 13.61 13.85 13.41 13.47 3.3M
2022-04-13 13.93 14.20 13.35 13.41 4.4M
2022-04-12 12.82 14.00 12.82 13.94 6.8M
2022-04-11 13.65 13.85 12.83 13.03 5.7M
2022-04-08 14.01 14.32 13.77 13.85 3.2M
2022-04-07 14.40 14.50 13.95 14.14 4.3M
2022-04-06 14.79 14.86 14.40 14.46 3.8M
2022-04-01 15.11 15.24 14.67 14.77 5.8M
2022-03-31 14.98 15.65 14.75 15.24 7.4M
2022-03-30 14.73 15.21 14.63 15.06 4.7M
2022-03-29 15.53 15.77 14.74 14.79 6.6M
2022-03-28 15.00 15.86 14.56 15.40 10.4M
2022-03-25 14.82 14.96 14.48 14.52 3.3M
2022-03-24 15.19 15.19 14.76 14.82 4.0M
2022-03-23 15.08 15.49 15.08 15.23 4.3M
2022-03-22 15.21 15.26 14.95 15.08 3.2M
2022-03-21 15.24 15.44 14.99 15.21 4.9M
2022-03-18 15.01 15.39 14.94 15.25 5.1M
2022-03-17 15.67 15.67 15.14 15.17 6.7M
2022-03-16 14.60 15.31 14.24 15.26 8.8M
2022-03-15 15.01 15.17 14.07 14.09 7.1M
2022-03-14 15.49 15.60 15.00 15.00 6.3M
2022-03-11 15.39 15.77 15.03 15.65 5.9M
2022-03-10 15.86 15.99 15.55 15.65 5.6M
2022-03-09 15.69 15.93 14.67 15.39 9.5M
2022-03-08 16.12 16.63 15.59 15.62 6.1M
2022-03-07 16.87 16.87 16.12 16.31 5.4M
2022-03-04 17.61 17.67 16.82 16.89 7.0M
2022-03-03 17.79 18.08 17.53 17.73 7.2M
2022-03-02 17.67 17.95 17.34 17.52 4.3M
2022-03-01 17.47 18.00 17.19 17.73 6.8M
2022-02-28 17.61 17.84 17.12 17.39 5.6M
2022-02-25 17.36 17.93 17.25 17.37 5.0M
2022-02-24 17.82 17.99 16.92 17.27 8.5M
2022-02-23 17.31 18.28 17.27 17.91 8.0M
2022-02-22 17.22 17.33 16.69 17.31 6.9M
2022-02-21 17.79 17.90 17.18 17.23 9.1M
2022-02-18 17.09 17.86 16.65 17.75 10.9M
2022-02-17 16.49 17.38 16.15 16.88 9.6M
2022-02-16 16.93 17.43 16.33 16.49 11.5M
2022-02-15 15.04 16.51 14.99 16.45 10.1M
2022-02-14 15.61 16.01 14.93 15.00 7.2M
2022-02-11 16.54 16.55 15.60 15.77 5.9M
2022-02-10 16.71 16.77 16.41 16.51 2.6M
2022-02-09 16.69 16.84 16.30 16.73 3.5M
2022-02-08 16.51 16.70 16.00 16.63 3.2M
2022-02-07 16.43 16.71 16.25 16.51 3.6M
2022-01-28 16.01 16.33 15.32 16.23 9.6M
2022-01-27 16.74 16.98 16.04 16.07 6.4M
2022-01-26 16.97 17.13 16.71 16.86 3.2M
2022-01-25 17.49 17.71 16.81 16.81 4.4M
2022-01-24 17.11 17.60 17.10 17.49 3.8M
2022-01-21 18.01 18.33 17.06 17.13 7.0M
2022-01-20 18.35 18.79 18.03 18.11 7.9M
2022-01-19 18.19 18.44 17.93 18.10 5.1M
2022-01-18 18.30 18.36 17.98 18.21 4.3M
2022-01-17 17.79 18.33 17.53 18.21 5.7M
2022-01-14 17.68 17.83 17.51 17.73 3.9M
2022-01-13 17.91 18.11 17.72 17.74 4.6M
2022-01-12 17.37 18.20 17.27 17.97 7.4M
2022-01-11 17.33 17.95 17.14 17.33 7.6M
2022-01-10 16.79 17.43 16.67 17.27 6.9M
2022-01-07 17.77 17.77 17.01 17.08 5.8M
2022-01-06 17.60 17.87 17.24 17.62 6.7M
2022-01-05 19.04 19.05 17.41 17.67 11.9M
2022-01-04 18.67 19.02 18.57 18.88 4.4M