Inventronics Hangzhou Inc (300582)

300582
🏛️ 중국 →
16.40
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 15.98 16.20 15.83 16.17 1,238.7K
09:35 16.18 16.45 16.12 16.45 756.2K
09:40 16.45 16.62 16.44 16.53 1,117.2K
09:45 16.53 16.54 16.34 16.34 666.7K
09:50 16.33 16.38 16.26 16.32 403.4K
09:55 16.33 16.41 16.30 16.36 177.9K
10:00 16.36 16.41 16.33 16.35 271.9K
10:05 16.34 16.36 16.28 16.28 282.8K
10:10 16.27 16.30 16.24 16.25 247.3K
10:15 16.28 16.39 16.25 16.29 354.8K
10:20 16.30 16.32 16.27 16.27 124.5K
10:25 16.27 16.29 16.24 16.27 188.2K
10:30 16.27 16.31 16.10 16.25 788.6K
10:35 16.25 16.26 16.17 16.20 321.6K
10:40 16.21 16.21 16.17 16.20 125.8K
10:45 16.21 16.28 16.21 16.25 285.0K
10:50 16.26 16.71 16.25 16.65 1,519.7K
10:55 16.74 16.85 16.64 16.70 1,135.5K
11:00 16.71 16.80 16.68 16.71 515.4K
11:05 16.70 16.75 16.68 16.74 229.1K
11:10 16.74 16.75 16.69 16.73 391.0K
11:15 16.74 16.77 16.68 16.69 221.2K
11:20 16.69 16.72 16.64 16.64 142.1K
11:25 16.64 16.71 16.63 16.71 132.7K
11:30 16.70 16.70 16.70 16.70 1.9K
13:00 16.70 16.71 16.53 16.56 336.4K
13:05 16.56 16.59 16.51 16.52 138.1K
13:10 16.52 16.53 16.43 16.43 141.0K
13:15 16.44 16.45 16.36 16.40 275.2K
13:20 16.39 16.39 16.33 16.37 144.9K
13:25 16.36 16.47 16.36 16.45 183.9K
13:30 16.44 16.44 16.39 16.42 134.0K
13:35 16.42 16.44 16.38 16.39 149.2K
13:40 16.38 16.42 16.37 16.41 81.6K
13:45 16.41 16.55 16.40 16.54 178.7K
13:50 16.51 16.61 16.51 16.58 201.5K
13:55 16.58 16.58 16.49 16.51 133.1K
14:00 16.51 16.59 16.51 16.53 83.5K
14:05 16.51 16.62 16.51 16.56 152.9K
14:10 16.55 16.60 16.52 16.59 91.0K
14:15 16.59 16.61 16.58 16.60 114.9K
14:20 16.60 16.63 16.55 16.56 128.2K
14:25 16.57 16.57 16.50 16.53 120.5K
14:30 16.53 16.55 16.51 16.55 112.9K
14:35 16.56 16.56 16.52 16.53 270.1K
14:40 16.54 16.55 16.52 16.53 105.8K
14:45 16.53 16.56 16.53 16.54 246.9K
14:50 16.52 16.53 16.48 16.50 504.4K
14:55 16.51 16.52 16.48 16.52 162.6K
15:40 16.58 16.58 16.58 16.58 313.9K
날짜 시가 고가 저가 종가 거래량
2025-09-29 16.12 16.76 16.12 16.40 9.2M
2025-09-26 16.39 16.55 16.06 16.19 7.0M
2025-09-25 16.58 16.85 16.26 16.38 8.8M
2025-09-24 16.10 16.85 15.81 16.58 16.1M
2025-09-23 17.60 17.78 15.92 16.31 29.8M
2025-09-22 18.45 18.50 17.70 18.15 18.5M
2025-09-19 16.37 18.78 16.20 18.65 35.3M
2025-09-18 16.77 17.29 16.11 16.34 15.4M
2025-09-17 17.05 17.09 16.62 16.74 13.1M
2025-09-16 16.18 17.06 16.04 17.05 18.0M
2025-09-15 16.29 16.37 15.91 16.21 10.7M
2025-09-12 16.36 16.70 16.06 16.21 13.1M
2025-09-11 15.91 16.34 15.70 16.29 12.0M
2025-09-10 16.04 16.32 15.87 16.02 11.5M
2025-09-09 15.85 16.53 15.71 15.92 19.2M
2025-09-08 15.99 15.99 15.50 15.86 17.7M
2025-09-05 14.10 16.11 14.05 15.99 32.6M
2025-09-04 14.25 14.44 13.74 13.98 7.9M
2025-09-03 14.40 14.50 14.19 14.20 6.9M
2025-09-02 14.81 14.94 14.10 14.30 11.3M
2025-09-01 14.78 15.08 14.52 14.94 11.7M
2025-08-29 15.00 15.07 14.53 14.56 12.1M
2025-08-28 15.01 15.30 14.65 15.07 14.1M
2025-08-27 15.60 16.25 15.00 15.03 26.0M
2025-08-26 16.03 16.49 15.81 16.07 16.8M
2025-08-25 15.11 17.14 15.03 16.25 30.1M
2025-08-22 15.30 15.30 14.92 15.10 11.6M
2025-08-21 15.57 15.64 15.06 15.21 13.2M
2025-08-20 15.99 15.99 15.21 15.64 19.0M
2025-08-19 14.88 16.05 14.74 15.90 25.2M
2025-08-18 14.14 15.10 14.14 14.89 18.7M
2025-08-15 13.97 14.18 13.89 14.07 8.5M
2025-08-14 14.43 14.49 13.96 13.97 11.1M
2025-08-13 14.08 14.78 14.08 14.42 15.2M
2025-08-12 14.30 14.60 13.97 14.08 11.0M
2025-08-11 14.05 14.45 14.04 14.30 11.7M
2025-08-08 14.14 14.19 13.85 14.11 8.2M
2025-08-07 14.20 14.32 13.95 14.10 12.1M
2025-08-06 13.73 14.40 13.65 14.20 18.3M
2025-08-05 14.01 14.07 13.73 13.82 10.3M
2025-08-04 14.00 14.20 13.79 14.04 14.4M
2025-08-01 13.26 14.30 13.19 14.13 25.8M
2025-07-31 13.37 13.55 13.10 13.18 9.6M
2025-07-30 13.67 13.70 13.26 13.41 11.0M
2025-07-29 13.61 13.78 13.50 13.74 14.4M
2025-07-28 13.50 13.90 13.26 13.66 24.4M
2025-07-25 12.44 13.55 12.38 13.35 32.8M
2025-07-24 12.32 12.44 12.25 12.42 4.5M
2025-07-23 12.45 12.50 12.25 12.29 5.0M
2025-07-22 12.55 12.59 12.35 12.42 5.8M
2025-07-21 12.20 12.67 12.20 12.57 9.6M
2025-07-18 12.39 12.49 12.16 12.19 6.6M
2025-07-17 12.43 12.49 12.35 12.39 5.0M
2025-07-16 12.40 12.52 12.35 12.43 3.8M
2025-07-15 12.58 12.62 12.25 12.41 5.3M
2025-07-14 12.60 12.60 12.44 12.55 4.0M
2025-07-11 12.60 12.62 12.43 12.54 4.5M
2025-07-10 12.65 12.72 12.42 12.56 5.3M
2025-07-09 12.61 12.73 12.55 12.61 4.5M
2025-07-08 12.31 12.62 12.30 12.60 5.9M
2025-07-07 12.55 12.65 12.27 12.33 8.3M
2025-07-04 12.86 12.90 12.50 12.55 5.8M
2025-07-03 12.90 13.02 12.77 12.89 5.7M
2025-07-02 12.80 12.92 12.66 12.91 5.7M
2025-07-01 12.82 12.87 12.65 12.80 4.9M
2025-06-30 12.73 12.90 12.73 12.82 5.2M
2025-06-27 12.87 12.97 12.72 12.73 5.1M
2025-06-26 12.86 13.08 12.78 12.87 7.4M
2025-06-25 12.90 12.96 12.69 12.85 6.9M
2025-06-24 12.73 12.96 12.65 12.95 7.0M
2025-06-23 12.36 12.79 12.21 12.74 6.4M
2025-06-20 12.30 12.65 12.28 12.45 5.9M
2025-06-19 12.57 12.70 12.25 12.31 5.4M
2025-06-18 12.34 12.74 12.29 12.68 7.3M
2025-06-17 12.42 12.54 12.31 12.40 3.1M
2025-06-16 12.22 12.52 12.22 12.42 4.1M
2025-06-13 12.49 12.52 12.26 12.32 4.7M
2025-06-12 12.62 12.73 12.47 12.59 5.1M
2025-06-11 12.55 12.76 12.45 12.70 7.8M
2025-06-10 12.74 12.83 12.30 12.51 9.3M
2025-06-09 12.83 13.12 12.68 12.83 13.6M
2025-06-06 11.90 13.65 11.85 12.93 20.4M
2025-06-05 11.69 11.94 11.58 11.88 3.7M
2025-06-04 11.56 11.71 11.56 11.69 2.3M
2025-06-03 11.51 11.71 11.41 11.56 3.3M
2025-05-30 11.71 11.78 11.46 11.52 4.7M
2025-05-29 11.58 11.78 11.53 11.78 3.1M
2025-05-28 11.81 11.94 11.52 11.56 4.2M
2025-05-27 11.94 11.94 11.72 11.81 2.8M
2025-05-26 11.77 11.92 11.67 11.89 3.0M
2025-05-23 11.91 12.17 11.71 11.74 4.6M
2025-05-22 12.20 12.35 11.88 11.99 4.5M
2025-05-21 12.54 12.57 12.08 12.19 5.1M
2025-05-20 12.27 12.57 12.20 12.54 3.8M
2025-05-19 12.33 12.39 12.11 12.27 3.5M
2025-05-16 12.22 12.49 12.22 12.33 2.4M
2025-05-15 12.39 12.43 12.26 12.31 2.4M
2025-05-14 12.43 12.59 12.30 12.45 3.8M
2025-05-13 12.64 12.71 12.42 12.43 3.7M
2025-05-12 12.41 12.50 12.40 12.49 2.9M
2025-05-09 12.46 12.52 12.26 12.31 4.2M
2025-05-08 12.43 12.53 12.29 12.52 6.4M
2025-05-07 12.50 12.62 12.34 12.44 5.3M
2025-05-06 12.24 12.38 12.11 12.38 4.4M
2025-04-30 11.81 12.24 11.81 12.11 4.4M
2025-04-29 11.48 11.93 11.37 11.81 4.7M
2025-04-28 11.70 11.77 11.45 11.48 2.9M
2025-04-25 11.59 11.77 11.59 11.70 2.9M
2025-04-24 11.89 11.89 11.47 11.59 3.4M
2025-04-23 11.71 11.90 11.71 11.84 3.9M
2025-04-22 11.79 11.80 11.62 11.71 3.6M
2025-04-21 11.45 11.80 11.43 11.77 3.8M
2025-04-18 11.62 11.74 11.39 11.50 4.0M
2025-04-17 11.40 11.92 11.36 11.68 5.3M
2025-04-16 11.70 11.84 11.34 11.48 3.4M
2025-04-15 11.83 11.90 11.50 11.73 4.9M
2025-04-14 11.94 12.27 11.65 11.71 8.4M
2025-04-11 11.12 11.31 11.00 11.20 4.5M
2025-04-10 11.10 11.43 11.10 11.14 7.3M
2025-04-09 9.97 10.90 9.01 10.75 10.6M
2025-04-08 10.26 10.98 9.97 10.27 9.3M
2025-04-07 12.00 12.41 10.52 10.52 11.6M
2025-04-03 12.80 13.22 12.80 13.15 3.9M
2025-04-02 13.06 13.15 12.90 12.94 2.9M
2025-04-01 13.09 13.24 13.01 13.06 3.2M
2025-03-31 12.88 13.20 12.72 13.08 3.7M
2025-03-28 13.05 13.29 12.90 12.92 3.6M
2025-03-27 12.97 13.09 12.78 13.01 2.6M
2025-03-26 12.85 13.14 12.85 13.06 3.4M
2025-03-25 13.18 13.18 12.82 12.99 5.2M
2025-03-24 13.66 13.69 12.75 13.12 9.2M
2025-03-21 13.75 13.90 13.58 13.73 7.6M
2025-03-20 14.06 14.12 13.86 13.93 6.3M
2025-03-19 14.25 14.28 14.03 14.11 6.7M
2025-03-18 14.25 14.66 14.02 14.30 11.6M
2025-03-17 14.20 14.20 13.94 13.98 7.3M
2025-03-14 14.05 14.15 13.90 14.09 6.7M
2025-03-13 14.54 14.73 13.90 14.06 9.9M
2025-03-12 14.14 14.94 14.04 14.54 13.4M
2025-03-11 13.82 14.07 13.80 14.06 5.5M
2025-03-10 14.16 14.22 13.96 14.11 6.4M
2025-03-07 14.50 14.58 14.04 14.16 10.2M
2025-03-06 14.21 14.66 14.11 14.56 8.8M
2025-03-05 14.21 14.22 13.90 14.21 7.1M
2025-03-04 13.99 14.22 13.94 14.20 6.9M
2025-03-03 14.35 14.52 13.98 14.11 11.0M
2025-02-28 15.20 15.27 14.20 14.32 12.6M
2025-02-27 15.59 15.75 14.76 15.22 14.2M
2025-02-26 15.89 16.05 15.55 15.64 10.8M
2025-02-25 15.81 16.28 15.66 15.83 13.7M
2025-02-24 15.56 16.35 15.52 16.14 19.7M
2025-02-21 15.46 15.93 15.06 15.88 25.0M
2025-02-20 13.73 15.95 13.66 15.48 34.3M
2025-02-19 13.62 13.85 13.56 13.69 4.8M
2025-02-18 14.18 14.18 13.61 13.64 6.4M
2025-02-17 13.76 14.23 13.76 14.14 8.3M
2025-02-14 13.85 13.96 13.66 13.76 5.3M
2025-02-13 14.09 14.15 13.83 13.96 6.6M
2025-02-12 14.12 14.24 14.02 14.14 6.1M
2025-02-11 14.27 14.38 14.01 14.16 6.6M
2025-02-10 14.00 14.56 13.97 14.31 9.3M
2025-02-07 14.19 14.25 13.88 14.06 9.4M
2025-02-06 13.67 14.23 13.67 14.17 6.4M
2025-02-05 13.65 13.90 13.63 13.86 3.7M
2025-01-27 14.30 14.30 13.61 13.62 7.3M
2025-01-24 13.91 14.44 13.82 14.32 8.7M
2025-01-23 14.18 14.35 13.90 14.01 7.1M
2025-01-22 14.43 14.54 13.89 14.01 8.0M
2025-01-21 14.23 14.48 14.09 14.43 9.5M
2025-01-20 14.01 14.55 14.00 14.20 9.4M
2025-01-17 13.96 13.97 13.53 13.87 6.8M
2025-01-16 14.03 14.36 13.81 13.97 9.7M
2025-01-15 13.60 14.49 13.43 14.23 14.9M
2025-01-14 13.11 13.59 13.11 13.55 7.8M
2025-01-13 13.00 13.50 12.88 13.06 6.8M
2025-01-10 13.47 13.73 13.25 13.28 7.2M
2025-01-09 12.70 13.73 12.65 13.43 11.9M
2025-01-08 12.58 13.01 12.00 12.85 7.8M
2025-01-07 12.27 12.58 12.17 12.57 4.8M
2025-01-06 12.60 12.75 12.00 12.18 6.9M
2025-01-03 13.78 13.94 12.55 12.60 12.0M
2025-01-02 14.02 14.40 13.61 13.74 11.5M