IKD Co Ltd Class A (600933)

600933
🏛️ 중국 →
22.92
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
2021-12-31 19.30 19.46 18.80 19.28 3.7M
2021-12-30 19.75 19.75 18.75 19.22 6.8M
2021-12-29 20.35 20.50 19.13 19.58 7.2M
2021-12-28 20.46 20.76 19.62 20.75 7.5M
2021-12-27 20.30 21.12 20.10 20.75 4.4M
2021-12-24 20.65 21.05 20.20 20.77 6.4M
2021-12-23 19.34 20.88 18.93 20.64 8.7M
2021-12-22 19.50 19.88 18.53 19.32 6.5M
2021-12-21 18.15 19.77 17.91 19.27 10.8M
2021-12-20 18.29 18.65 17.98 18.12 6.5M
2021-12-17 18.82 18.97 17.73 18.39 15.4M
2021-12-16 18.30 19.55 18.30 18.80 20.9M
2021-12-15 16.96 18.00 16.62 17.77 14.6M
2021-12-14 15.95 16.92 15.80 16.80 10.6M
2021-12-13 15.59 16.28 15.50 15.83 5.5M
2021-12-10 15.27 15.75 15.10 15.62 4.5M
2021-12-09 15.12 15.44 15.00 15.16 4.4M
2021-12-08 14.96 15.49 14.87 15.22 3.9M
2021-12-07 15.60 15.96 14.73 14.86 6.3M
2021-12-06 16.29 16.34 15.54 15.59 5.0M
2021-12-03 16.76 16.90 16.28 16.34 3.5M
2021-12-02 16.20 17.17 16.13 16.76 5.3M
2021-12-01 16.26 16.36 15.70 16.20 4.4M
2021-11-30 15.56 16.45 15.44 16.16 4.7M
2021-11-29 15.20 15.83 15.13 15.66 3.6M
2021-11-26 15.71 15.87 15.37 15.42 2.1M
2021-11-25 15.94 16.27 15.63 15.70 2.3M
2021-11-24 16.15 16.15 15.77 15.94 1.6M
2021-11-23 16.35 16.36 15.71 16.11 2.9M
2021-11-22 16.10 16.63 16.00 16.28 3.5M
2021-11-19 15.87 16.22 15.51 15.97 3.2M
2021-11-18 16.53 16.60 15.71 15.83 4.8M
2021-11-17 16.60 16.85 16.30 16.60 4.6M
2021-11-16 17.32 17.38 16.46 16.55 6.1M
2021-11-15 17.00 17.65 16.83 17.44 5.8M
2021-11-12 16.95 17.23 16.61 17.00 4.0M
2021-11-11 17.03 17.10 16.45 16.95 5.0M
2021-11-10 15.75 17.00 15.63 16.99 12.8M
2021-11-09 14.55 16.00 14.55 15.70 5.7M
2021-11-08 15.19 15.30 14.76 14.90 4.0M
2021-11-05 14.82 16.08 14.51 15.33 12.2M
2021-11-04 14.28 14.94 14.08 14.75 8.6M
2021-11-03 14.30 14.50 13.81 14.19 6.0M
2021-11-02 13.84 14.77 13.84 14.30 12.4M
2021-11-01 13.75 13.83 13.42 13.70 2.7M
2021-10-29 13.69 13.82 13.23 13.66 3.6M
2021-10-28 13.40 13.95 13.05 13.70 4.8M
2021-10-27 13.72 13.85 13.43 13.49 1.3M
2021-10-26 13.65 13.86 13.51 13.72 2.6M
2021-10-25 13.60 13.85 13.30 13.69 2.9M
2021-10-22 13.57 13.74 13.50 13.60 1.8M
2021-10-21 13.60 13.78 13.42 13.58 2.5M
2021-10-20 13.76 13.83 13.52 13.66 1.6M
2021-10-19 13.80 13.87 13.56 13.76 2.2M
2021-10-18 13.49 13.81 13.24 13.73 3.6M
2021-10-15 13.39 13.48 13.20 13.25 3.1M
2021-10-14 12.89 13.58 12.70 13.38 4.6M
2021-10-13 12.54 12.98 12.54 12.88 2.9M
2021-10-12 12.61 12.95 12.34 12.58 4.5M
2021-10-11 12.31 12.81 12.19 12.42 2.5M
2021-10-08 11.92 12.20 11.90 12.19 1.8M
2021-09-30 11.75 11.94 11.71 11.92 1.3M
2021-09-29 11.65 11.88 11.64 11.76 1.1M
2021-09-28 11.64 11.80 11.64 11.74 0.8M
2021-09-27 11.83 11.83 11.50 11.64 1.2M
2021-09-24 11.75 11.96 11.48 11.74 3.5M
2021-09-23 11.76 11.83 11.66 11.73 1.9M
2021-09-22 11.76 11.85 11.65 11.72 2.2M
2021-09-17 12.06 12.15 11.40 11.76 3.8M
2021-09-16 12.41 12.59 12.10 12.11 3.2M
2021-09-15 12.62 12.62 12.36 12.41 2.3M
2021-09-14 12.92 12.95 12.54 12.61 2.7M
2021-09-13 12.89 13.15 12.70 12.90 2.1M
2021-09-10 12.85 13.09 12.75 12.87 1.8M
2021-09-09 12.90 13.00 12.76 12.86 1.5M
2021-09-08 13.01 13.19 12.72 12.99 2.4M
2021-09-07 12.91 13.11 12.83 13.05 2.1M
2021-09-06 12.56 12.99 12.56 12.95 2.9M
2021-09-03 13.00 13.08 12.50 12.57 3.9M
2021-09-02 12.90 13.07 12.77 13.00 1.4M
2021-09-01 13.16 13.31 12.82 12.90 3.2M
2021-08-31 13.68 13.71 13.10 13.15 3.4M
2021-08-30 13.48 13.81 13.26 13.71 3.0M
2021-08-27 13.65 13.75 13.27 13.45 2.7M
2021-08-26 13.56 13.78 13.40 13.60 2.2M
2021-08-25 13.33 13.97 13.33 13.65 2.3M
2021-08-24 13.70 14.07 13.44 13.51 3.7M
2021-08-23 12.96 13.79 12.93 13.68 3.4M
2021-08-20 13.64 13.65 12.96 13.01 5.8M
2021-08-19 14.00 14.36 13.51 13.54 4.3M
2021-08-18 14.17 14.36 13.71 13.91 3.1M
2021-08-17 14.99 14.99 13.99 14.31 4.1M
2021-08-16 15.06 15.15 14.80 14.88 1.0M
2021-08-13 15.01 15.07 14.76 14.98 2.1M
2021-08-12 15.26 15.26 14.81 15.00 2.8M
2021-08-11 15.07 15.32 14.66 15.25 5.3M
2021-08-10 14.84 15.19 14.74 15.09 3.3M
2021-08-09 15.18 15.45 14.72 14.89 5.6M
2021-08-06 14.28 15.55 14.15 15.20 9.3M
2021-08-05 14.05 14.50 13.71 14.25 3.0M
2021-08-04 14.14 14.39 13.99 14.13 2.3M
2021-08-03 14.21 14.63 13.93 14.17 3.2M
2021-08-02 13.33 14.20 13.33 14.20 3.6M
2021-07-30 13.16 13.37 12.98 13.33 1.4M
2021-07-29 13.05 13.41 12.91 13.16 2.0M
2021-07-28 12.94 13.17 12.58 12.84 2.0M
2021-07-27 13.51 13.75 12.91 12.92 3.0M
2021-07-26 13.47 13.86 13.33 13.48 1.9M
2021-07-23 13.99 14.21 13.48 13.65 3.3M
2021-07-22 14.08 14.16 13.84 13.93 1.5M
2021-07-21 13.87 14.24 13.87 14.18 2.1M
2021-07-20 13.90 14.01 13.71 13.84 1.6M
2021-07-19 13.91 14.01 13.70 13.99 2.2M
2021-07-16 14.03 14.26 13.87 13.91 2.4M
2021-07-15 13.83 14.17 13.62 13.96 3.8M
2021-07-14 14.10 14.12 13.81 13.95 2.4M
2021-07-13 14.07 14.26 13.84 14.05 3.2M
2021-07-12 14.17 14.38 13.56 14.30 7.1M
2021-07-09 12.93 13.97 12.64 13.97 6.3M
2021-07-08 12.85 13.56 12.45 12.70 6.4M
2021-07-07 12.51 12.85 12.22 12.78 2.7M
2021-07-06 12.53 12.65 12.36 12.50 2.2M
2021-07-05 12.92 13.07 12.49 12.53 2.3M
2021-07-02 13.08 13.30 12.77 12.91 2.1M
2021-07-01 13.05 13.35 12.88 13.09 1.4M
2021-06-30 13.08 13.18 12.95 13.04 1.5M
2021-06-29 13.48 13.57 12.98 13.10 2.9M
2021-06-28 13.71 13.86 13.19 13.47 2.4M
2021-06-25 13.75 13.95 13.37 13.71 2.6M
2021-06-24 14.07 14.08 13.71 13.82 2.6M
2021-06-23 14.08 14.38 13.93 14.06 1.5M
2021-06-22 14.02 14.20 13.95 14.06 1.0M
2021-06-21 13.91 14.20 13.84 14.07 1.4M
2021-06-18 14.28 14.28 13.73 14.21 2.4M
2021-06-17 13.99 14.29 13.89 14.28 1.5M
2021-06-16 14.42 14.50 13.95 13.98 1.9M
2021-06-15 14.67 14.89 14.28 14.41 2.0M
2021-06-11 14.85 14.92 14.61 14.71 1.4M
2021-06-10 14.61 14.96 14.47 14.85 3.0M
2021-06-09 14.74 14.96 14.55 14.61 1.5M
2021-06-08 14.65 14.82 14.49 14.72 2.9M
2021-06-07 13.99 14.77 13.99 14.65 4.9M
2021-06-04 14.03 14.17 13.89 13.99 2.1M
2021-06-03 14.02 14.15 13.83 14.03 2.1M
2021-06-02 13.72 14.18 13.70 14.00 3.5M
2021-06-01 13.47 13.84 13.37 13.73 3.5M
2021-05-31 13.20 13.53 13.12 13.45 2.1M
2021-05-28 13.25 13.52 13.12 13.27 3.0M
2021-05-27 13.13 13.22 13.05 13.18 1.8M
2021-05-26 13.38 13.47 13.04 13.08 2.8M
2021-05-25 13.30 13.99 13.30 13.49 3.9M
2021-05-24 13.25 13.36 13.08 13.19 2.2M
2021-05-21 13.64 13.74 13.12 13.18 3.6M
2021-05-20 13.27 13.72 13.16 13.50 4.7M
2021-05-19 12.80 13.18 12.80 13.14 2.8M
2021-05-18 12.86 13.03 12.73 12.87 2.8M
2021-05-17 12.85 13.37 12.72 12.85 5.0M
2021-05-14 12.67 12.92 12.52 12.81 3.5M
2021-05-13 12.85 12.98 12.53 12.64 4.9M
2021-05-12 13.10 13.22 12.85 12.96 3.7M
2021-05-11 13.03 13.26 12.73 13.12 4.7M
2021-05-10 13.44 13.44 12.80 13.03 5.7M
2021-05-07 13.63 14.01 13.19 13.24 5.4M
2021-05-06 14.20 14.34 12.86 13.64 8.5M
2021-04-30 14.73 14.86 14.25 14.29 3.7M
2021-04-29 14.48 14.81 14.25 14.64 5.8M
2021-04-28 14.94 14.94 14.22 14.50 8.0M
2021-04-27 14.89 15.23 14.85 14.99 2.4M
2021-04-26 15.20 15.29 14.86 14.93 2.5M
2021-04-23 15.29 15.44 15.04 15.15 2.4M
2021-04-22 15.55 15.58 15.17 15.40 1.6M
2021-04-21 15.66 15.68 15.19 15.31 2.7M
2021-04-20 15.40 15.87 15.40 15.68 3.3M
2021-04-19 15.31 15.99 15.31 15.40 4.9M
2021-04-16 14.87 15.29 14.83 15.22 1.9M
2021-04-15 14.85 15.15 14.77 14.87 2.4M
2021-04-14 15.02 15.19 14.91 15.08 2.1M
2021-04-13 15.09 15.25 14.92 15.03 2.2M
2021-04-12 15.78 15.84 15.02 15.09 3.7M
2021-04-09 16.18 16.25 15.60 15.68 4.0M
2021-04-08 16.32 16.55 16.05 16.11 2.8M
2021-04-07 16.79 16.79 16.23 16.39 3.3M
2021-04-06 17.10 17.19 16.60 16.79 2.6M
2021-04-02 17.40 17.50 16.90 17.01 2.4M
2021-04-01 17.25 17.55 17.08 17.35 2.1M
2021-03-31 17.00 17.70 16.92 17.40 3.2M
2021-03-30 17.05 17.77 17.05 17.50 5.6M
2021-03-29 16.22 17.25 16.12 17.25 4.6M
2021-03-26 16.35 16.43 15.38 15.68 3.8M
2021-03-25 15.60 16.51 15.21 16.15 3.3M
2021-03-24 16.31 16.53 15.47 15.58 2.7M
2021-03-23 16.36 16.55 16.23 16.47 0.8M
2021-03-22 16.21 16.67 16.14 16.54 1.0M
2021-03-19 16.47 16.72 16.22 16.35 1.2M
2021-03-18 16.03 16.62 16.02 16.53 1.7M
2021-03-17 16.01 16.19 15.79 16.01 0.9M
2021-03-16 16.19 16.59 15.98 16.05 2.0M
2021-03-15 16.01 16.19 15.81 16.02 1.1M
2021-03-12 16.24 16.29 15.93 16.07 1.8M
2021-03-11 16.55 16.55 16.11 16.27 1.9M
2021-03-10 16.71 17.12 16.11 16.40 2.4M
2021-03-09 17.77 17.77 16.25 16.70 4.6M
2021-03-08 17.87 18.28 17.74 17.93 3.8M
2021-03-05 16.93 17.88 16.79 17.88 3.2M
2021-03-04 17.25 17.50 16.93 17.02 1.8M
2021-03-03 17.31 17.51 17.15 17.37 1.7M
2021-03-02 17.28 17.54 16.90 17.52 2.5M
2021-03-01 16.56 17.31 16.56 17.28 2.7M
2021-02-26 16.62 16.81 16.30 16.56 2.7M
2021-02-25 17.12 17.56 16.81 16.88 2.6M
2021-02-24 17.42 17.57 16.78 17.00 4.0M
2021-02-23 18.22 18.22 17.36 17.58 5.6M
2021-02-22 17.67 19.12 17.40 18.36 8.9M
2021-02-19 16.56 17.97 16.25 17.63 5.7M
2021-02-18 16.25 16.85 16.04 16.63 3.6M
2021-02-10 15.59 16.32 15.31 16.10 3.0M
2021-02-09 15.38 15.91 15.17 15.79 1.8M
2021-02-08 15.69 15.90 15.32 15.45 1.9M
2021-02-05 16.13 16.34 15.47 15.60 3.8M
2021-02-04 16.06 16.52 16.00 16.36 3.5M
2021-02-03 16.85 17.10 16.12 16.29 2.8M
2021-02-02 15.64 16.96 15.45 16.85 4.8M
2021-02-01 14.41 15.80 14.28 15.52 5.2M
2021-01-29 15.26 15.50 14.15 14.44 5.0M
2021-01-28 15.51 15.80 15.13 15.15 2.8M
2021-01-27 16.62 16.87 15.67 15.79 4.6M
2021-01-26 16.40 16.86 16.19 16.53 5.2M
2021-01-25 15.60 16.55 15.60 16.22 5.1M
2021-01-22 15.58 15.67 14.98 15.57 2.4M
2021-01-21 15.77 15.96 15.40 15.58 1.7M
2021-01-20 15.28 15.72 15.16 15.63 2.0M
2021-01-19 15.08 15.43 15.02 15.31 2.2M
2021-01-18 14.66 15.25 14.58 15.08 1.5M
2021-01-15 14.84 15.30 14.84 14.92 2.3M
2021-01-14 15.15 15.45 15.12 15.15 1.7M
2021-01-13 15.40 15.72 15.22 15.33 3.3M
2021-01-12 15.28 15.79 14.97 15.45 3.5M
2021-01-11 15.45 15.69 15.13 15.21 2.8M
2021-01-08 14.98 15.63 14.92 15.46 5.5M
2021-01-07 14.67 15.07 14.41 14.88 4.9M
2021-01-06 14.98 15.03 14.35 14.57 4.2M
2021-01-05 15.19 15.27 14.81 14.99 5.0M
2021-01-04 15.68 16.04 15.16 15.26 9.1M