JiangSu Jin Tong Ling Fluid Mach (300091)

300091
🏛️ 중국 →
2.98
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 2.92 2.94 2.90 2.93 1,238.9K
09:35 2.93 2.94 2.92 2.94 1,383.2K
09:40 2.95 2.95 2.93 2.93 945.0K
09:45 2.94 2.95 2.93 2.94 746.3K
09:50 2.95 2.95 2.93 2.94 790.9K
09:55 2.94 2.94 2.93 2.94 422.0K
10:00 2.94 2.94 2.93 2.93 403.8K
10:05 2.93 2.93 2.92 2.93 1,176.6K
10:10 2.92 2.93 2.92 2.92 590.8K
10:15 2.93 2.93 2.92 2.93 256.3K
10:20 2.93 2.93 2.92 2.92 323.3K
10:25 2.92 2.93 2.92 2.92 452.6K
10:30 2.92 2.93 2.92 2.93 140.6K
10:35 2.92 2.93 2.92 2.92 393.7K
10:40 2.93 2.93 2.92 2.92 842.0K
10:45 2.92 2.93 2.92 2.92 252.5K
10:50 2.92 2.94 2.92 2.93 847.6K
10:55 2.94 2.94 2.93 2.93 302.7K
11:00 2.93 2.94 2.93 2.93 242.6K
11:05 2.93 2.94 2.93 2.93 308.1K
11:10 2.93 2.94 2.93 2.93 347.6K
11:15 2.93 2.94 2.93 2.93 576.5K
11:20 2.93 2.94 2.92 2.93 1,019.0K
11:25 2.93 2.94 2.93 2.93 277.1K
11:30 2.93 2.93 2.93 2.93 2.3K
13:00 2.94 2.94 2.93 2.93 497.6K
13:05 2.93 2.93 2.92 2.93 959.1K
13:10 2.93 2.93 2.92 2.92 331.9K
13:15 2.93 2.94 2.92 2.93 759.0K
13:20 2.94 2.94 2.92 2.93 572.6K
13:25 2.92 2.93 2.92 2.93 649.7K
13:30 2.93 2.94 2.92 2.94 409.2K
13:35 2.94 2.94 2.93 2.94 206.2K
13:40 2.93 2.94 2.93 2.93 485.9K
13:45 2.93 2.94 2.93 2.94 367.8K
13:50 2.94 2.94 2.93 2.94 234.5K
13:55 2.93 2.94 2.93 2.94 140.1K
14:00 2.93 2.95 2.93 2.94 1,232.5K
14:05 2.94 2.95 2.94 2.95 1,063.1K
14:10 2.94 2.95 2.94 2.95 97.4K
14:15 2.95 2.95 2.94 2.94 171.7K
14:20 2.94 2.95 2.94 2.95 974.6K
14:25 2.94 2.95 2.94 2.95 100.4K
14:30 2.95 2.95 2.94 2.95 448.9K
14:35 2.94 2.95 2.94 2.95 577.4K
14:40 2.95 2.95 2.94 2.94 641.7K
14:45 2.94 2.96 2.94 2.96 1,024.0K
14:50 2.95 2.96 2.94 2.94 1,828.3K
14:55 2.95 2.96 2.94 2.95 570.6K
15:40 2.95 2.95 2.95 2.95 671.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 2.92 3.01 2.90 2.98 42.9M
2025-09-25 2.94 2.96 2.91 2.92 30.7M
2025-09-24 2.91 2.96 2.90 2.95 29.3M
2025-09-23 3.00 3.02 2.88 2.94 51.3M
2025-09-22 3.01 3.04 2.97 3.01 49.9M
2025-09-19 3.17 3.18 3.01 3.04 94.5M
2025-09-18 3.06 3.37 3.04 3.23 160.3M
2025-09-17 3.05 3.11 2.98 3.07 80.4M
2025-09-16 2.99 3.05 2.96 3.05 57.9M
2025-09-15 3.00 3.08 2.96 3.00 53.5M
2025-09-12 2.97 3.02 2.94 3.00 53.9M
2025-09-11 2.97 2.98 2.88 2.97 63.7M
2025-09-10 3.02 3.07 2.96 2.96 67.7M
2025-09-09 3.08 3.18 3.01 3.03 103.0M
2025-09-08 3.40 3.57 3.08 3.16 197.9M
2025-09-05 3.03 3.20 3.02 3.20 96.9M
2025-09-04 3.00 3.15 2.98 3.04 90.3M
2025-09-03 3.05 3.14 3.00 3.02 67.6M
2025-09-02 3.06 3.10 2.98 3.05 87.3M
2025-09-01 2.86 3.00 2.86 3.00 108.2M
2025-08-29 2.87 2.89 2.82 2.86 32.7M
2025-08-28 2.84 2.88 2.78 2.88 49.9M
2025-08-27 2.89 2.96 2.84 2.85 60.0M
2025-08-26 2.89 2.93 2.86 2.91 34.4M
2025-08-25 2.93 2.96 2.88 2.90 54.5M
2025-08-22 2.97 2.98 2.89 2.92 41.4M
2025-08-21 2.97 2.99 2.93 2.94 43.1M
2025-08-20 2.99 3.04 2.93 2.99 51.3M
2025-08-19 2.93 3.15 2.90 2.99 87.1M
2025-08-18 2.86 2.92 2.85 2.89 52.3M
2025-08-15 2.80 2.96 2.80 2.88 61.5M
2025-08-14 2.90 2.92 2.79 2.79 53.6M
2025-08-13 2.90 2.97 2.89 2.91 39.9M
2025-08-12 2.96 2.97 2.89 2.89 34.8M
2025-08-11 2.92 2.98 2.91 2.95 55.7M
2025-08-08 2.84 3.00 2.83 2.91 73.4M
2025-08-07 2.85 2.85 2.81 2.83 20.1M
2025-08-06 2.83 2.85 2.80 2.84 25.9M
2025-08-05 2.84 2.88 2.81 2.83 29.9M
2025-08-04 2.79 2.85 2.77 2.85 20.3M
2025-08-01 2.80 2.81 2.78 2.81 16.3M
2025-07-31 2.81 2.85 2.79 2.80 21.8M
2025-07-30 2.83 2.84 2.79 2.82 26.7M
2025-07-29 2.90 2.91 2.81 2.83 36.7M
2025-07-28 2.84 2.97 2.83 2.90 59.9M
2025-07-25 2.82 2.87 2.79 2.84 32.6M
2025-07-24 2.80 2.84 2.77 2.83 40.2M
2025-07-23 2.88 2.90 2.80 2.81 48.2M
2025-07-22 2.87 3.02 2.85 2.91 58.0M
2025-07-21 2.86 2.90 2.81 2.87 49.8M
2025-07-18 2.79 2.91 2.72 2.89 82.1M
2025-07-17 2.88 2.91 2.86 2.90 21.0M
2025-07-16 2.93 2.93 2.87 2.89 28.1M
2025-07-15 3.02 3.03 2.88 2.90 66.2M
2025-07-14 3.04 3.09 3.02 3.04 45.8M
2025-07-11 3.07 3.13 3.03 3.04 56.9M
2025-07-10 2.95 3.16 2.94 3.06 79.0M
2025-07-09 3.01 3.03 2.95 2.97 38.1M
2025-07-08 2.97 3.01 2.94 3.01 36.0M
2025-07-07 2.97 3.01 2.92 2.97 29.4M
2025-07-04 3.01 3.03 2.95 2.96 42.8M
2025-07-03 3.03 3.09 2.99 3.02 49.4M
2025-07-02 3.06 3.08 2.98 3.00 53.7M
2025-07-01 3.00 3.07 2.98 3.05 68.3M
2025-06-30 2.95 3.02 2.93 2.99 56.5M
2025-06-27 2.93 3.00 2.92 2.95 48.5M
2025-06-26 2.94 2.99 2.91 2.92 44.5M
2025-06-25 2.90 2.99 2.90 2.96 54.2M
2025-06-24 2.86 2.93 2.84 2.90 40.4M
2025-06-23 2.75 2.87 2.72 2.86 34.0M
2025-06-20 2.90 2.93 2.76 2.79 57.4M
2025-06-19 3.01 3.02 2.90 2.91 62.4M
2025-06-18 2.87 3.04 2.84 3.02 86.1M
2025-06-17 2.94 2.98 2.87 2.87 42.2M
2025-06-16 2.87 2.95 2.87 2.95 41.1M
2025-06-13 2.97 3.01 2.89 2.91 76.5M
2025-06-12 2.87 3.03 2.82 2.98 96.9M
2025-06-11 2.84 2.93 2.83 2.86 60.1M
2025-06-10 2.86 2.88 2.76 2.83 41.5M
2025-06-09 2.85 2.89 2.84 2.86 38.6M
2025-06-06 2.89 2.90 2.84 2.86 41.5M
2025-06-05 2.84 2.90 2.79 2.88 64.9M
2025-06-04 2.79 2.86 2.77 2.85 50.4M
2025-06-03 2.76 2.81 2.69 2.78 37.4M
2025-05-30 2.83 2.86 2.75 2.76 45.7M
2025-05-29 2.75 2.89 2.72 2.85 74.0M
2025-05-28 2.77 2.84 2.73 2.75 40.9M
2025-05-27 2.76 2.79 2.73 2.78 34.9M
2025-05-26 2.68 2.81 2.65 2.78 47.3M
2025-05-23 2.77 2.77 2.68 2.68 32.7M
2025-05-22 2.76 2.80 2.73 2.75 37.0M
2025-05-21 2.87 2.87 2.76 2.78 55.3M
2025-05-20 2.84 2.96 2.84 2.87 80.9M
2025-05-19 2.84 2.87 2.78 2.86 72.0M
2025-05-16 2.75 2.81 2.73 2.77 49.9M
2025-05-15 2.80 2.83 2.74 2.75 71.3M
2025-05-14 2.81 2.87 2.79 2.81 78.7M
2025-05-13 2.91 2.97 2.82 2.83 119.8M
2025-05-12 2.87 2.97 2.77 2.89 150.4M
2025-05-09 3.05 3.26 2.87 2.89 262.9M
2025-05-08 2.54 3.04 2.53 3.04 189.7M
2025-05-07 2.49 2.68 2.48 2.53 96.1M
2025-05-06 2.43 2.47 2.39 2.46 49.5M
2025-04-30 2.42 2.45 2.37 2.38 35.8M
2025-04-29 2.36 2.41 2.33 2.41 32.7M
2025-04-28 2.34 2.40 2.28 2.36 36.9M
2025-04-25 2.30 2.41 2.26 2.32 36.8M
2025-04-24 2.35 2.36 2.28 2.29 37.5M
2025-04-23 2.33 2.47 2.33 2.37 69.5M
2025-04-22 2.28 2.33 2.25 2.26 32.5M
2025-04-21 2.34 2.34 2.25 2.31 34.8M
2025-04-18 2.32 2.35 2.28 2.33 27.0M
2025-04-17 2.39 2.42 2.34 2.34 30.1M
2025-04-16 2.44 2.44 2.35 2.39 36.9M
2025-04-15 2.52 2.52 2.44 2.45 42.2M
2025-04-14 2.47 2.60 2.44 2.50 64.8M
2025-04-11 2.38 2.52 2.38 2.42 49.2M
2025-04-10 2.45 2.52 2.42 2.43 66.9M
2025-04-09 2.32 2.45 2.16 2.40 75.8M
2025-04-08 2.40 2.48 2.20 2.40 86.0M
2025-04-07 2.60 2.74 2.18 2.35 98.0M
2025-04-03 2.62 2.68 2.44 2.64 93.1M
2025-04-02 2.70 2.73 2.62 2.68 66.1M
2025-04-01 2.75 2.79 2.68 2.74 82.9M
2025-03-31 2.67 2.88 2.62 2.79 128.5M
2025-03-28 2.61 2.78 2.57 2.64 80.9M
2025-03-27 2.69 2.70 2.57 2.57 46.8M
2025-03-26 2.58 2.82 2.56 2.67 72.3M
2025-03-25 2.58 2.67 2.49 2.62 66.8M
2025-03-24 2.69 2.72 2.48 2.54 77.7M
2025-03-21 2.68 2.77 2.65 2.68 81.4M
2025-03-20 2.81 2.84 2.70 2.70 123.4M
2025-03-19 2.66 2.98 2.63 2.84 203.5M
2025-03-18 2.67 2.69 2.59 2.62 93.1M
2025-03-17 2.70 2.77 2.67 2.69 98.2M
2025-03-14 2.77 2.79 2.66 2.70 151.2M
2025-03-13 2.77 2.99 2.62 2.90 265.1M
2025-03-12 2.34 2.76 2.32 2.76 192.7M
2025-03-11 2.25 2.31 2.21 2.30 37.2M
2025-03-10 2.27 2.32 2.25 2.27 35.3M
2025-03-07 2.26 2.35 2.26 2.29 61.6M
2025-03-06 2.20 2.52 2.19 2.32 93.3M
2025-03-05 2.24 2.24 2.17 2.21 29.5M
2025-03-04 2.20 2.25 2.17 2.25 25.1M
2025-03-03 2.22 2.30 2.19 2.21 38.0M
2025-02-28 2.35 2.35 2.23 2.24 40.4M
2025-02-27 2.39 2.42 2.30 2.34 48.5M
2025-02-26 2.45 2.49 2.37 2.40 61.3M
2025-02-25 2.35 2.47 2.30 2.40 87.6M
2025-02-24 2.27 2.41 2.25 2.35 73.9M
2025-02-21 2.27 2.29 2.21 2.27 42.4M
2025-02-20 2.27 2.30 2.23 2.29 40.9M
2025-02-19 2.25 2.31 2.24 2.29 51.9M
2025-02-18 2.35 2.41 2.23 2.25 74.9M
2025-02-17 2.18 2.49 2.17 2.34 106.5M
2025-02-14 2.21 2.23 2.16 2.17 39.3M
2025-02-13 2.22 2.25 2.19 2.22 43.1M
2025-02-12 2.20 2.24 2.17 2.21 39.7M
2025-02-11 2.27 2.28 2.18 2.20 47.4M
2025-02-10 2.22 2.29 2.20 2.28 52.4M
2025-02-07 2.10 2.25 2.09 2.21 74.2M
2025-02-06 2.08 2.09 2.00 2.09 40.7M
2025-02-05 1.99 2.08 1.99 2.05 35.0M
2025-01-27 2.00 2.04 1.96 1.97 33.8M
2025-01-24 2.01 2.06 1.99 2.05 26.9M
2025-01-23 2.09 2.14 2.02 2.02 34.6M
2025-01-22 2.07 2.09 2.03 2.06 24.8M
2025-01-21 2.16 2.17 2.07 2.09 29.6M
2025-01-20 2.16 2.18 2.09 2.15 30.4M
2025-01-17 2.19 2.21 2.12 2.13 41.3M
2025-01-16 2.13 2.26 2.13 2.21 64.1M
2025-01-15 2.16 2.17 2.08 2.12 39.3M
2025-01-14 2.01 2.14 2.01 2.14 47.6M
2025-01-13 1.95 2.01 1.90 2.00 36.9M
2025-01-10 2.09 2.12 1.99 1.99 48.1M
2025-01-09 2.09 2.15 2.04 2.10 55.6M
2025-01-08 2.06 2.10 1.98 2.07 52.8M
2025-01-07 1.90 2.06 1.90 2.05 52.7M
2025-01-06 1.96 1.98 1.84 1.91 38.6M
2025-01-03 2.10 2.13 1.93 1.94 55.5M
2025-01-02 2.05 2.14 2.02 2.07 47.1M