Jee Technology Co Ltd (688162)

688162
🏛️ 중국 →
36.78
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
2022-12-30 42.15 43.91 42.15 43.32 0.7M
2022-12-29 42.34 43.20 41.80 42.10 0.6M
2022-12-28 43.70 43.73 42.33 42.34 0.5M
2022-12-27 43.54 44.66 42.50 43.99 0.6M
2022-12-26 42.54 44.00 42.07 43.53 0.4M
2022-12-23 43.01 43.57 42.11 42.55 0.3M
2022-12-22 44.74 44.74 42.89 43.01 0.5M
2022-12-21 44.64 45.23 44.08 44.14 0.4M
2022-12-20 44.21 45.18 44.00 44.63 0.5M
2022-12-19 44.90 45.90 44.12 44.21 0.6M
2022-12-16 46.02 46.02 44.84 45.00 0.5M
2022-12-15 45.00 46.28 44.48 46.18 0.7M
2022-12-14 45.00 45.70 44.74 44.88 0.4M
2022-12-13 45.22 46.08 44.87 45.00 0.7M
2022-12-12 45.87 46.28 44.88 45.39 0.6M
2022-12-09 46.50 46.73 45.58 45.87 0.8M
2022-12-08 46.72 46.96 45.51 45.78 0.8M
2022-12-07 47.67 48.55 46.56 46.72 1.2M
2022-12-06 45.24 47.80 44.74 47.60 1.8M
2022-12-05 44.90 45.65 44.76 45.14 0.7M
2022-12-02 44.50 45.31 44.25 44.90 0.8M
2022-12-01 44.78 45.82 44.33 44.34 0.9M
2022-11-30 44.17 45.26 43.72 43.86 0.9M
2022-11-29 43.31 44.43 43.20 44.17 0.5M
2022-11-28 44.00 44.25 42.91 43.31 0.7M
2022-11-25 45.45 45.65 44.17 44.20 0.9M
2022-11-24 45.49 46.10 44.64 45.40 0.7M
2022-11-23 44.81 45.70 43.50 44.95 0.9M
2022-11-22 46.37 46.41 44.90 45.00 0.9M
2022-11-21 44.99 46.58 44.82 46.29 0.9M
2022-11-18 46.27 47.05 44.99 45.24 1.6M
2022-11-17 48.19 48.20 45.33 46.25 1.8M
2022-11-16 48.48 48.87 47.30 47.54 0.9M
2022-11-15 46.80 48.80 46.28 48.49 1.3M
2022-11-14 47.45 47.91 46.38 46.80 1.1M
2022-11-11 48.59 49.40 47.21 47.21 1.2M
2022-11-10 48.40 49.68 47.26 47.41 1.2M
2022-11-09 49.26 49.40 48.05 48.40 0.7M
2022-11-08 50.22 50.22 48.50 49.26 0.7M
2022-11-07 50.92 50.92 49.63 49.81 0.8M
2022-11-04 50.99 51.01 49.80 50.82 1.3M
2022-11-03 47.99 51.56 47.23 51.05 1.7M
2022-11-02 46.16 48.30 45.50 48.10 1.0M
2022-11-01 44.95 46.57 44.71 46.20 0.9M
2022-10-31 41.10 45.15 41.10 45.08 1.2M
2022-10-28 46.00 46.00 41.53 41.80 1.3M
2022-10-27 46.98 48.17 44.78 44.86 1.0M
2022-10-26 46.71 47.38 45.38 46.71 0.9M
2022-10-25 45.18 47.50 44.71 46.03 0.9M
2022-10-24 46.49 47.98 46.20 46.46 0.7M
2022-10-21 47.24 47.62 46.00 46.66 0.6M
2022-10-20 47.00 48.39 45.52 46.92 0.9M
2022-10-19 47.38 48.80 47.15 47.41 0.8M
2022-10-18 48.26 48.64 47.31 47.75 0.7M
2022-10-17 47.08 48.40 46.01 48.24 0.8M
2022-10-14 45.36 47.18 45.23 46.80 0.9M
2022-10-13 46.55 47.95 44.84 44.93 1.1M
2022-10-12 43.59 46.66 42.25 46.39 0.9M
2022-10-11 44.50 45.10 42.90 43.12 0.8M
2022-10-10 44.96 45.00 43.76 44.40 0.4M
2022-09-30 46.43 46.61 44.82 44.89 0.7M
2022-09-29 47.84 48.50 46.81 46.90 0.7M
2022-09-28 50.04 50.29 46.86 46.88 0.7M
2022-09-27 49.34 50.10 47.89 50.06 0.9M
2022-09-26 47.61 48.98 46.80 48.60 0.8M
2022-09-23 50.08 50.79 47.47 48.05 0.9M
2022-09-22 49.57 51.20 49.16 50.15 0.7M
2022-09-21 50.43 50.80 48.51 49.76 0.7M
2022-09-20 50.06 51.26 49.55 50.70 0.8M
2022-09-19 50.25 51.25 49.30 49.88 0.9M
2022-09-16 51.57 52.19 50.30 50.60 0.7M
2022-09-15 53.83 53.83 49.93 51.18 1.1M
2022-09-14 53.50 54.00 52.60 53.22 0.5M
2022-09-13 53.52 55.58 53.52 54.20 0.8M
2022-09-09 53.01 54.98 51.60 53.76 1.3M
2022-09-08 55.17 55.75 52.08 52.72 1.1M
2022-09-07 54.40 57.19 53.92 55.17 1.1M
2022-09-06 53.13 54.55 52.56 54.00 1.2M
2022-09-05 55.52 55.98 52.80 52.80 1.2M
2022-09-02 55.99 56.80 55.00 55.52 0.8M
2022-09-01 55.45 56.25 53.55 54.70 1.1M
2022-08-31 57.95 58.80 53.39 55.04 1.8M
2022-08-30 62.39 62.39 57.65 58.48 1.2M
2022-08-29 59.00 63.55 58.06 60.92 1.4M
2022-08-26 60.18 61.22 59.00 59.60 1.2M
2022-08-25 62.64 63.36 58.88 59.63 2.0M
2022-08-24 69.76 70.30 62.22 62.22 2.3M
2022-08-23 67.57 71.30 67.57 69.30 1.9M
2022-08-22 66.47 68.87 65.70 68.36 1.4M
2022-08-19 72.00 72.00 67.00 67.42 2.1M
2022-08-18 71.00 75.30 70.14 72.43 2.5M
2022-08-17 69.49 71.00 66.30 71.00 2.0M
2022-08-16 69.05 71.58 68.05 68.22 1.1M
2022-08-15 65.32 69.83 65.32 69.53 1.6M
2022-08-12 69.30 71.40 66.21 66.43 1.7M
2022-08-11 71.96 71.96 69.40 69.68 1.4M
2022-08-10 70.27 72.76 70.00 70.93 1.1M
2022-08-09 72.81 75.50 71.25 71.31 1.7M
2022-08-08 72.58 74.31 67.12 72.80 2.2M
2022-08-05 71.61 73.97 71.06 72.69 1.8M
2022-08-04 73.52 76.00 70.58 71.69 2.3M
2022-08-03 74.47 78.00 71.00 73.33 3.0M
2022-08-02 76.00 78.00 72.70 74.14 2.8M
2022-08-01 79.51 81.88 75.37 77.88 3.3M
2022-07-29 72.33 78.50 70.57 77.65 4.5M
2022-07-28 68.63 72.33 67.51 71.15 3.1M
2022-07-27 61.30 70.38 60.28 68.79 3.8M
2022-07-26 60.54 61.87 57.41 60.89 1.3M
2022-07-25 61.68 61.68 59.50 60.10 1.1M
2022-07-22 62.90 64.53 61.70 62.40 1.2M
2022-07-21 60.68 63.96 59.13 62.85 2.0M
2022-07-20 60.41 61.93 59.61 60.78 1.4M
2022-07-19 60.00 62.69 59.10 60.71 1.7M
2022-07-18 60.92 61.38 58.65 60.09 1.4M
2022-07-15 59.95 61.68 58.80 60.38 2.2M
2022-07-14 55.08 61.19 54.59 59.75 2.6M
2022-07-13 53.65 55.80 53.65 54.77 0.9M
2022-07-12 56.58 56.76 53.20 53.73 1.9M
2022-07-11 58.54 59.50 55.55 56.85 1.5M
2022-07-08 58.23 60.54 57.60 59.24 1.7M
2022-07-07 56.01 58.75 54.85 58.11 2.2M
2022-07-06 55.76 58.20 55.33 56.01 1.6M
2022-07-05 58.10 59.46 55.53 56.09 1.8M
2022-07-04 57.48 59.39 55.50 58.20 1.8M
2022-07-01 56.50 59.17 55.90 57.61 2.2M
2022-06-30 56.10 58.01 55.20 57.01 2.8M
2022-06-29 62.63 63.00 56.50 56.76 4.5M
2022-06-28 62.84 63.45 61.20 62.63 2.2M
2022-06-27 62.69 66.29 62.00 63.22 3.1M
2022-06-24 62.28 65.46 61.40 62.95 3.8M
2022-06-23 56.76 63.96 56.15 61.70 4.1M
2022-06-22 57.02 57.82 55.79 55.86 2.1M
2022-06-21 59.68 59.68 56.12 56.80 2.8M
2022-06-20 57.56 61.99 56.35 59.82 4.8M
2022-06-17 53.00 57.54 52.59 57.47 4.1M
2022-06-16 53.75 56.33 53.21 53.47 3.2M
2022-06-15 57.00 59.02 53.76 53.99 4.1M
2022-06-14 54.58 55.80 52.57 55.80 3.0M
2022-06-13 53.50 56.95 53.47 55.24 3.4M
2022-06-10 51.99 54.87 51.97 54.39 3.0M
2022-06-09 55.23 55.85 51.90 51.92 3.2M
2022-06-08 54.95 56.48 53.22 55.74 4.6M
2022-06-07 56.51 57.66 54.10 54.42 4.4M
2022-06-06 54.79 60.58 54.15 57.95 7.3M
2022-06-02 50.22 54.97 48.50 54.10 6.9M
2022-06-01 46.10 52.37 46.00 50.32 4.1M
2022-05-31 44.20 46.25 43.82 46.10 2.0M
2022-05-30 44.62 45.20 43.60 44.33 1.5M
2022-05-27 44.00 45.77 43.80 44.50 2.1M
2022-05-26 45.09 45.10 43.24 43.78 2.5M
2022-05-25 44.43 45.80 43.81 44.84 1.7M
2022-05-24 48.58 49.08 44.51 44.52 2.6M
2022-05-23 48.70 48.70 46.58 47.77 2.4M
2022-05-20 47.90 49.08 46.67 48.68 2.4M
2022-05-19 45.90 47.49 45.51 47.20 2.3M
2022-05-18 47.58 47.58 46.13 46.93 2.2M
2022-05-17 46.33 47.17 45.09 47.10 2.7M
2022-05-16 45.91 47.00 44.51 46.44 2.8M
2022-05-13 43.71 45.32 42.99 45.04 2.3M
2022-05-12 42.94 44.59 42.51 43.40 1.8M
2022-05-11 41.70 45.12 41.65 42.80 2.4M
2022-05-10 40.18 41.98 40.00 41.81 1.6M
2022-05-09 41.59 42.37 40.33 40.75 1.4M
2022-05-06 39.95 42.30 39.60 41.54 1.7M
2022-05-05 40.20 42.06 39.86 40.84 1.7M
2022-04-29 37.04 40.64 36.99 40.23 2.0M
2022-04-28 38.79 38.79 35.81 36.37 1.8M
2022-04-27 36.95 39.27 35.39 39.14 1.9M
2022-04-26 37.99 39.36 36.76 37.61 1.5M
2022-04-25 39.10 39.61 36.37 36.52 1.2M
2022-04-22 41.09 41.85 40.08 40.23 1.0M
2022-04-21 43.00 43.43 40.90 41.18 1.0M
2022-04-20 44.00 44.87 43.00 43.16 1.1M
2022-04-19 44.07 46.01 43.38 43.83 1.6M
2022-04-18 40.67 44.48 40.12 43.81 1.9M
2022-04-15 41.79 41.79 40.00 40.94 1.1M
2022-04-14 41.96 42.28 40.70 41.91 1.0M
2022-04-13 43.00 43.00 41.43 41.43 0.6M
2022-04-12 42.80 43.17 41.81 43.09 0.8M
2022-04-11 45.47 45.47 42.60 42.86 0.9M
2022-04-08 46.00 46.00 44.50 45.47 1.2M
2022-04-07 46.87 47.77 46.00 46.00 1.0M
2022-04-06 49.12 49.33 46.13 46.83 2.1M
2022-04-01 50.55 50.64 48.77 49.00 1.0M
2022-03-31 50.72 51.28 49.96 50.44 0.7M
2022-03-30 50.03 51.47 49.47 51.32 1.0M
2022-03-29 51.99 52.98 49.76 49.80 1.0M
2022-03-28 51.75 52.43 51.00 51.36 0.9M
2022-03-25 52.70 54.89 52.20 52.35 1.0M
2022-03-24 54.31 54.31 51.95 52.71 0.9M
2022-03-23 53.75 55.07 52.70 54.31 0.9M
2022-03-22 56.40 56.40 53.20 53.80 0.9M
2022-03-21 53.68 55.43 53.17 55.30 1.2M
2022-03-18 55.17 55.49 52.62 53.08 1.5M
2022-03-17 54.30 56.47 53.21 55.59 1.2M
2022-03-16 53.67 53.89 50.10 53.19 1.2M
2022-03-15 55.35 55.90 52.06 52.18 1.3M
2022-03-14 56.61 56.66 54.75 54.89 0.7M
2022-03-11 55.85 57.07 54.60 56.83 0.9M
2022-03-10 58.69 59.48 56.47 56.60 1.0M
2022-03-09 59.02 59.80 54.08 56.60 1.2M
2022-03-08 60.58 61.79 58.66 58.94 0.9M
2022-03-07 61.64 63.11 60.00 60.58 1.0M
2022-03-04 62.72 65.00 62.40 62.74 0.8M
2022-03-03 66.30 67.46 63.28 63.63 1.5M
2022-03-02 67.66 68.31 65.79 66.63 1.1M
2022-03-01 66.31 71.02 66.31 67.95 2.4M
2022-02-28 60.99 67.71 60.00 66.90 2.6M
2022-02-25 68.17 69.88 66.51 67.21 1.0M
2022-02-24 68.71 70.70 65.88 66.95 1.8M
2022-02-23 65.00 69.50 65.00 68.50 1.2M
2022-02-22 66.40 66.85 63.56 65.84 1.1M
2022-02-21 66.90 67.54 66.01 67.13 0.7M
2022-02-18 66.97 66.97 65.20 66.38 0.9M
2022-02-17 66.84 70.50 66.66 67.51 1.6M
2022-02-16 67.33 68.88 65.84 67.23 0.9M
2022-02-15 66.18 67.68 64.71 66.68 1.2M
2022-02-14 62.27 66.97 61.52 65.81 2.1M
2022-02-11 66.13 66.38 62.00 62.70 2.1M
2022-02-10 70.71 70.98 65.05 65.63 2.6M
2022-02-09 69.59 71.47 68.22 70.64 1.1M
2022-02-08 73.00 73.00 68.46 69.70 1.8M
2022-02-07 75.01 75.74 71.95 72.45 0.8M
2022-01-28 76.17 77.48 73.88 74.00 0.8M
2022-01-27 78.86 79.85 75.23 75.40 1.2M
2022-01-26 78.53 80.58 78.53 79.25 0.7M
2022-01-25 83.05 84.25 78.16 78.71 1.1M
2022-01-24 82.74 85.56 82.51 84.13 0.6M
2022-01-21 84.70 85.89 82.57 82.88 1.0M
2022-01-20 90.00 91.50 85.00 85.89 2.0M
2022-01-19 92.18 93.40 89.88 91.00 0.7M
2022-01-18 94.16 96.18 92.21 92.73 1.0M
2022-01-17 94.75 97.80 92.65 96.23 1.8M
2022-01-14 88.88 95.64 88.00 93.70 2.0M
2022-01-13 91.99 92.60 89.16 89.71 1.0M
2022-01-12 90.00 92.87 90.00 92.35 1.3M
2022-01-11 92.09 93.39 88.60 89.20 1.6M
2022-01-10 95.00 95.45 91.03 92.00 1.5M
2022-01-07 98.40 99.88 94.49 94.49 1.5M
2022-01-06 96.88 99.78 95.04 98.40 1.4M
2022-01-05 100.98 101.35 96.00 97.00 1.6M
2022-01-04 100.41 102.38 95.51 102.30 2.4M