Jiangsu New Technology Co Ltd (301229)

301229
🏛️ 중국 →
23.15
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 22.35 22.51 22.26 22.40 138.4K
09:35 22.40 22.50 22.30 22.30 77.6K
09:40 22.30 22.48 22.25 22.45 76.0K
09:45 22.45 22.49 22.40 22.40 60.7K
09:50 22.35 22.41 22.31 22.33 40.1K
09:55 22.34 22.34 22.08 22.08 94.7K
10:00 22.08 22.15 22.01 22.02 328.3K
10:05 22.06 22.20 22.06 22.15 140.0K
10:10 22.16 22.16 22.07 22.10 45.2K
10:15 22.09 22.18 22.07 22.12 36.2K
10:20 22.12 22.15 22.08 22.12 35.1K
10:25 22.13 22.28 22.12 22.22 41.7K
10:30 22.23 22.34 22.23 22.24 63.6K
10:35 22.24 22.30 22.24 22.27 14.9K
10:40 22.27 22.29 22.22 22.22 40.4K
10:45 22.22 22.26 22.21 22.25 91.1K
10:50 22.25 22.44 22.25 22.44 87.1K
10:55 22.44 22.49 22.36 22.45 58.4K
11:00 22.43 22.51 22.43 22.46 50.5K
11:05 22.45 22.49 22.39 22.40 30.2K
11:10 22.40 22.42 22.32 22.32 21.7K
11:15 22.32 22.36 22.25 22.33 77.9K
11:20 22.33 22.42 22.33 22.41 33.6K
11:25 22.37 22.43 22.37 22.39 20.7K
13:00 22.44 22.60 22.41 22.41 101.7K
13:05 22.41 22.45 22.39 22.43 16.3K
13:10 22.43 22.43 22.35 22.41 29.9K
13:15 22.39 22.40 22.37 22.37 22.6K
13:20 22.40 22.47 22.39 22.47 19.7K
13:25 22.48 22.49 22.42 22.46 21.2K
13:30 22.47 22.49 22.43 22.47 28.8K
13:35 22.46 22.59 22.40 22.58 142.7K
13:40 22.59 22.60 22.47 22.50 62.5K
13:45 22.48 22.51 22.40 22.44 34.1K
13:50 22.47 22.47 22.42 22.44 20.6K
13:55 22.43 22.43 22.37 22.37 24.3K
14:00 22.37 22.39 22.35 22.35 55.2K
14:05 22.35 22.40 22.30 22.39 23.3K
14:10 22.40 22.51 22.40 22.51 61.4K
14:15 22.50 22.51 22.45 22.48 29.1K
14:20 22.49 22.55 22.48 22.50 28.3K
14:25 22.50 22.52 22.48 22.52 17.7K
14:30 22.52 22.65 22.52 22.64 113.9K
14:35 22.67 22.67 22.57 22.57 51.8K
14:40 22.58 22.61 22.57 22.59 26.7K
14:45 22.58 22.59 22.55 22.58 64.7K
14:50 22.55 22.62 22.55 22.62 80.3K
14:55 22.62 22.66 22.62 22.65 52.5K
15:40 22.66 22.66 22.66 22.66 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 23.46 23.69 22.97 23.15 5.9M
2025-09-26 23.94 24.20 23.33 23.45 6.9M
2025-09-25 24.71 24.71 23.75 23.83 8.1M
2025-09-24 24.65 25.10 24.22 24.72 11.6M
2025-09-23 22.68 26.57 22.56 24.88 18.5M
2025-09-22 22.32 22.67 21.98 22.66 2.9M
2025-09-19 22.62 22.74 22.16 22.35 2.9M
2025-09-18 23.00 23.46 22.26 22.50 5.2M
2025-09-17 23.29 23.29 22.78 22.94 3.6M
2025-09-16 22.95 23.29 22.45 23.19 5.3M
2025-09-15 22.14 23.50 22.05 22.59 5.7M
2025-09-12 22.12 22.43 21.92 22.15 2.4M
2025-09-11 21.91 22.35 21.58 22.21 3.0M
2025-09-10 22.55 22.81 21.96 22.00 2.6M
2025-09-09 22.71 22.98 22.12 22.42 3.1M
2025-09-08 21.98 23.05 21.95 22.78 5.1M
2025-09-05 21.08 21.99 21.00 21.98 3.4M
2025-09-04 21.33 21.67 20.80 21.08 2.9M
2025-09-03 22.13 22.24 21.28 21.33 2.6M
2025-09-02 22.33 22.33 21.22 21.95 4.8M
2025-09-01 22.21 22.74 22.02 22.33 4.3M
2025-08-29 22.01 22.36 21.31 22.27 4.1M
2025-08-28 22.06 22.39 20.99 22.01 6.3M
2025-08-27 22.68 22.88 22.09 22.10 6.2M
2025-08-26 22.94 23.60 22.69 22.75 5.9M
2025-08-25 23.73 23.73 22.66 23.00 8.8M
2025-08-22 23.75 24.02 23.22 23.74 6.5M
2025-08-21 23.09 24.17 22.88 23.36 9.0M
2025-08-20 23.10 23.68 22.90 23.09 6.3M
2025-08-19 22.51 23.41 22.26 23.25 8.1M
2025-08-18 22.83 22.83 22.45 22.56 7.3M
2025-08-15 22.15 23.35 22.08 22.82 8.6M
2025-08-14 22.23 22.68 21.81 22.20 7.5M
2025-08-13 22.48 22.70 21.87 22.10 6.5M
2025-08-12 23.19 23.19 22.10 22.48 8.1M
2025-08-11 23.02 23.49 22.98 23.05 6.3M
2025-08-08 23.87 23.87 22.90 23.00 6.4M
2025-08-07 24.02 24.39 23.45 23.69 8.9M
2025-08-06 24.00 24.76 23.56 24.00 11.5M
2025-08-05 23.05 25.08 22.70 24.25 17.3M
2025-08-04 21.20 23.10 20.90 22.92 12.5M
2025-08-01 21.59 21.67 20.86 21.33 9.2M
2025-07-31 22.50 23.15 21.68 21.77 14.4M
2025-07-30 21.99 23.30 21.65 23.30 21.1M
2025-07-29 20.90 23.23 20.54 21.98 16.7M
2025-07-28 19.98 21.44 19.85 21.03 13.9M
2025-07-25 19.83 20.84 19.24 20.42 16.4M
2025-07-24 18.61 19.23 18.58 19.12 4.5M
2025-07-23 18.94 19.05 18.57 18.65 3.3M
2025-07-22 19.21 19.27 18.96 19.05 2.9M
2025-07-21 19.12 19.33 19.05 19.18 2.7M
2025-07-18 19.52 19.52 19.02 19.10 2.6M
2025-07-17 19.24 19.33 18.98 19.29 2.4M
2025-07-16 19.15 19.20 19.00 19.15 2.5M
2025-07-15 19.13 19.27 18.80 19.05 3.1M
2025-07-14 19.09 19.37 18.86 19.20 3.8M
2025-07-11 19.32 19.32 18.85 18.95 4.0M
2025-07-10 19.06 19.38 18.79 19.31 4.0M
2025-07-09 19.38 19.53 19.04 19.06 2.9M
2025-07-08 19.10 19.56 18.94 19.43 4.3M
2025-07-07 18.83 19.09 18.52 19.09 3.2M
2025-07-04 19.15 19.15 18.52 18.61 3.5M
2025-07-03 19.13 19.32 19.04 19.08 2.6M
2025-07-02 18.99 19.34 18.80 19.13 4.2M
2025-07-01 19.20 19.20 18.66 18.92 3.3M
2025-06-30 18.59 19.24 18.47 19.17 5.0M
2025-06-27 18.90 19.15 18.51 18.59 3.9M
2025-06-26 18.80 18.96 18.43 18.56 3.9M
2025-06-25 18.65 19.09 18.50 18.72 4.1M
2025-06-24 17.71 18.75 17.71 18.66 5.4M
2025-06-23 17.40 17.70 17.11 17.58 2.9M
2025-06-20 17.86 18.06 17.15 17.40 3.7M
2025-06-19 18.50 18.80 17.80 17.86 6.0M
2025-06-18 18.77 18.83 18.37 18.50 3.5M
2025-06-17 19.22 19.57 18.68 18.82 4.4M
2025-06-16 18.91 19.60 18.75 19.31 4.1M
2025-06-13 19.78 20.04 18.85 18.90 6.3M
2025-06-12 19.83 20.25 19.43 19.68 6.6M
2025-06-11 19.93 20.35 19.80 19.93 5.1M
2025-06-10 20.36 20.43 19.79 20.20 7.1M
2025-06-09 21.40 21.44 20.33 20.60 14.4M
2025-06-06 21.18 23.66 21.13 21.40 18.3M
2025-06-05 20.78 21.60 20.56 21.04 6.9M
2025-06-04 21.27 21.37 20.50 20.82 6.5M
2025-06-03 19.68 21.99 19.25 21.13 10.7M
2025-05-30 20.36 20.46 19.35 19.48 5.8M
2025-05-29 19.97 21.09 19.88 20.06 8.4M
2025-05-28 20.02 20.68 19.80 19.87 5.6M
2025-05-27 20.67 20.82 19.80 20.13 4.5M
2025-05-26 19.53 20.78 19.16 20.34 6.8M
2025-05-23 20.20 20.27 19.59 19.61 7.4M
2025-05-22 19.88 21.00 19.61 20.63 9.4M
2025-05-21 19.74 20.75 19.07 19.86 8.0M
2025-05-20 18.50 20.06 18.26 19.75 8.6M
2025-05-19 18.68 18.79 18.14 18.35 2.7M
2025-05-16 25.55 26.48 25.20 25.99 3.4M
2025-05-15 24.74 25.99 24.40 25.46 3.0M
2025-05-14 25.34 25.48 24.73 24.87 2.2M
2025-05-13 25.30 25.53 25.01 25.35 2.4M
2025-05-12 26.00 26.28 24.99 25.05 3.5M
2025-05-09 26.29 26.29 25.40 25.60 1.7M
2025-05-08 25.30 26.19 25.28 25.93 2.6M
2025-05-07 25.80 26.04 24.89 25.17 2.7M
2025-05-06 25.57 25.81 25.25 25.40 2.3M
2025-04-30 24.42 25.25 24.05 25.07 2.3M
2025-04-29 23.73 24.55 23.63 24.08 2.0M
2025-04-28 23.91 24.35 23.64 23.74 1.5M
2025-04-25 23.90 24.29 23.58 23.90 1.6M
2025-04-24 23.60 24.46 23.20 23.79 3.7M
2025-04-23 22.76 23.80 22.76 23.68 2.6M
2025-04-22 22.99 22.99 22.60 22.69 1.2M
2025-04-21 23.06 23.06 22.35 22.88 1.9M
2025-04-18 22.65 23.10 22.09 22.67 2.2M
2025-04-17 22.12 23.09 21.70 22.75 3.1M
2025-04-16 22.20 22.21 21.36 21.95 2.1M
2025-04-15 22.45 22.80 21.93 22.20 1.9M
2025-04-14 21.71 22.34 21.71 21.99 2.4M
2025-04-11 20.84 21.60 20.67 21.29 2.5M
2025-04-10 20.49 21.73 20.30 21.06 3.8M
2025-04-09 19.39 20.28 17.54 19.99 4.1M
2025-04-08 20.22 20.94 19.00 19.72 4.0M
2025-04-07 22.50 22.98 19.30 19.30 5.1M
2025-04-03 24.57 24.89 23.91 24.13 2.3M
2025-04-02 24.78 25.45 24.59 24.91 2.3M
2025-04-01 25.01 25.50 24.71 24.81 2.6M
2025-03-31 25.01 25.42 23.90 25.20 4.5M
2025-03-28 25.81 26.14 25.13 25.20 3.4M
2025-03-27 27.17 27.20 25.58 25.67 6.2M
2025-03-26 25.78 27.86 25.50 27.17 8.3M
2025-03-25 26.95 27.29 25.30 25.36 6.4M
2025-03-24 27.23 27.79 26.05 27.03 6.9M
2025-03-21 28.00 28.80 27.00 27.55 11.7M
2025-03-20 25.54 30.69 25.31 30.00 14.9M
2025-03-19 25.56 26.05 25.10 25.58 3.5M
2025-03-18 24.99 25.99 24.69 25.60 4.9M
2025-03-17 24.80 25.28 24.32 25.05 4.2M
2025-03-14 23.90 24.48 23.37 24.28 3.3M
2025-03-13 24.45 24.48 23.32 23.73 3.7M
2025-03-12 24.21 24.90 24.10 24.57 4.0M
2025-03-11 24.50 24.78 23.89 24.22 4.3M
2025-03-10 24.24 25.12 24.15 25.10 5.7M
2025-03-07 23.70 24.48 23.58 24.20 4.1M
2025-03-06 23.58 24.46 23.45 23.80 4.0M
2025-03-05 23.75 23.88 23.12 23.48 2.9M
2025-03-04 22.87 24.16 22.81 23.58 4.2M
2025-03-03 24.15 24.30 22.70 23.15 4.9M
2025-02-28 24.45 25.20 23.59 23.75 7.1M
2025-02-27 23.80 25.00 23.00 24.45 8.2M
2025-02-26 23.18 24.90 23.16 24.17 10.0M
2025-02-25 21.52 23.76 21.26 23.43 8.0M
2025-02-24 21.00 21.65 20.82 21.55 2.9M
2025-02-21 20.90 21.19 20.70 21.03 1.7M
2025-02-20 21.02 21.22 20.80 20.96 1.7M
2025-02-19 20.53 21.21 20.44 21.06 1.6M
2025-02-18 21.25 21.26 20.33 20.52 1.4M
2025-02-17 21.12 21.30 20.73 21.22 1.9M
2025-02-14 20.88 21.60 20.73 21.06 1.4M
2025-02-13 21.49 21.57 20.88 20.88 1.6M
2025-02-12 21.46 21.62 21.30 21.50 1.0M
2025-02-11 21.85 21.85 21.33 21.46 1.3M
2025-02-10 21.61 21.84 21.35 21.80 1.3M
2025-02-07 22.11 22.11 21.27 21.61 2.2M
2025-02-06 20.60 21.80 20.60 21.75 1.7M
2025-02-05 20.47 20.90 20.30 20.86 1.2M
2025-01-27 21.00 21.30 20.43 20.47 1.1M
2025-01-24 20.66 20.88 20.40 20.84 1.0M
2025-01-23 20.50 21.24 20.50 20.65 1.5M
2025-01-22 20.90 21.14 20.32 20.49 1.0M
2025-01-21 20.95 21.00 20.20 20.79 1.4M
2025-01-20 20.58 20.95 20.52 20.76 1.4M
2025-01-17 20.44 20.70 20.11 20.34 1.0M
2025-01-16 20.96 20.99 20.20 20.45 1.3M
2025-01-15 20.75 21.02 20.55 20.65 1.3M
2025-01-14 19.80 20.77 19.70 20.74 1.9M
2025-01-13 19.30 19.79 18.87 19.51 1.0M
2025-01-10 19.74 20.29 19.35 19.35 1.3M
2025-01-09 19.70 20.02 19.54 19.74 0.9M
2025-01-08 19.89 20.20 19.12 19.76 1.3M
2025-01-07 19.46 20.19 19.32 20.02 1.1M
2025-01-06 19.60 20.01 18.66 19.62 1.3M
2025-01-03 20.98 21.29 19.55 19.68 2.4M
2025-01-02 21.96 22.15 20.71 20.98 2.1M