Jiangxi Sanchuan Water Meter (300066)

300066
🏛️ 중국 →
6.33
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 6.41 6.55 6.41 6.54 3,136.7K
09:35 6.52 6.65 6.52 6.65 6,016.0K
09:40 6.64 6.65 6.57 6.58 2,639.3K
09:45 6.57 6.57 6.53 6.54 1,711.1K
09:50 6.54 6.54 6.52 6.52 1,064.2K
09:55 6.52 6.53 6.48 6.52 1,639.1K
10:00 6.52 6.53 6.47 6.49 1,132.1K
10:05 6.48 6.51 6.48 6.51 576.0K
10:10 6.51 6.51 6.49 6.50 553.8K
10:15 6.49 6.51 6.49 6.50 349.1K
10:20 6.50 6.50 6.49 6.50 251.2K
10:25 6.50 6.51 6.49 6.50 428.9K
10:30 6.51 6.52 6.49 6.51 332.8K
10:35 6.50 6.51 6.47 6.47 760.7K
10:40 6.48 6.49 6.48 6.49 202.7K
10:45 6.49 6.51 6.48 6.51 413.7K
10:50 6.51 6.52 6.50 6.52 265.8K
10:55 6.52 6.52 6.50 6.50 168.4K
11:00 6.50 6.53 6.50 6.53 357.7K
11:05 6.53 6.53 6.51 6.51 213.1K
11:10 6.51 6.52 6.50 6.50 128.9K
11:15 6.50 6.51 6.49 6.50 179.4K
11:20 6.49 6.50 6.48 6.49 466.7K
11:25 6.48 6.49 6.48 6.48 129.3K
13:00 6.48 6.48 6.46 6.47 664.5K
13:05 6.47 6.47 6.46 6.46 256.7K
13:10 6.46 6.47 6.46 6.47 383.0K
13:15 6.47 6.48 6.46 6.46 227.1K
13:20 6.46 6.47 6.46 6.46 208.3K
13:25 6.47 6.48 6.45 6.46 425.1K
13:30 6.46 6.46 6.45 6.46 231.9K
13:35 6.46 6.46 6.45 6.46 436.7K
13:40 6.45 6.46 6.44 6.45 487.8K
13:45 6.45 6.45 6.44 6.45 328.1K
13:50 6.45 6.46 6.44 6.44 286.8K
13:55 6.44 6.44 6.42 6.42 393.6K
14:00 6.42 6.42 6.41 6.41 276.3K
14:05 6.42 6.43 6.41 6.43 233.4K
14:10 6.43 6.43 6.41 6.42 564.8K
14:15 6.42 6.43 6.41 6.41 237.1K
14:20 6.41 6.43 6.41 6.41 256.9K
14:25 6.41 6.42 6.40 6.41 701.3K
14:30 6.41 6.43 6.40 6.41 635.4K
14:35 6.41 6.41 6.39 6.40 629.5K
14:40 6.40 6.40 6.38 6.40 498.0K
14:45 6.39 6.40 6.37 6.37 988.1K
14:50 6.37 6.38 6.36 6.37 616.8K
14:55 6.37 6.38 6.36 6.37 435.6K
날짜 시가 고가 저가 종가 거래량
2025-09-29 6.34 6.41 6.27 6.33 25.9M
2025-09-26 6.42 6.66 6.36 6.36 33.8M
2025-09-25 6.45 6.60 6.42 6.42 27.1M
2025-09-24 6.38 6.50 6.34 6.49 24.1M
2025-09-23 6.65 6.68 6.23 6.44 43.6M
2025-09-22 6.57 6.68 6.55 6.68 23.8M
2025-09-19 6.68 6.70 6.54 6.61 33.5M
2025-09-18 6.86 6.92 6.63 6.70 47.0M
2025-09-17 6.84 6.92 6.81 6.90 34.7M
2025-09-16 6.90 6.91 6.76 6.88 43.9M
2025-09-15 7.14 7.14 6.90 6.92 57.9M
2025-09-12 6.90 7.26 6.77 7.18 89.9M
2025-09-11 6.61 6.88 6.48 6.88 62.0M
2025-09-10 6.59 6.70 6.56 6.63 43.4M
2025-09-09 6.73 6.87 6.55 6.59 92.0M
2025-09-08 7.23 7.28 7.12 7.20 40.8M
2025-09-05 6.99 7.24 6.95 7.23 51.3M
2025-09-04 7.24 7.35 6.81 6.96 61.0M
2025-09-03 7.53 7.54 7.15 7.20 63.9M
2025-09-02 7.89 7.92 7.39 7.52 82.0M
2025-09-01 8.00 8.15 7.78 7.87 97.2M
2025-08-29 8.32 8.54 8.00 8.03 113.0M
2025-08-28 8.29 8.85 8.16 8.38 142.7M
2025-08-27 8.40 8.62 8.14 8.49 182.4M
2025-08-26 8.62 8.68 8.24 8.26 164.8M
2025-08-25 8.92 9.41 8.71 8.80 317.8M
2025-08-22 7.02 8.44 7.02 8.44 203.2M
2025-08-21 7.19 7.52 7.00 7.03 148.7M
2025-08-20 6.99 8.12 6.97 7.52 223.7M
2025-08-19 7.17 7.34 7.02 7.08 133.2M
2025-08-18 6.90 7.27 6.71 7.17 152.1M
2025-08-15 6.61 7.06 6.60 6.85 116.0M
2025-08-14 6.83 6.88 6.61 6.61 100.3M
2025-08-13 6.89 7.02 6.80 6.92 107.2M
2025-08-12 7.22 7.27 6.83 7.00 137.3M
2025-08-11 7.60 7.86 7.13 7.23 213.4M
2025-08-08 6.39 7.57 6.39 7.09 257.4M
2025-08-07 5.91 6.94 5.75 6.52 197.7M
2025-08-06 5.84 6.06 5.81 5.94 73.8M
2025-08-05 5.91 5.94 5.82 5.85 39.5M
2025-08-04 5.80 5.90 5.72 5.90 39.6M
2025-08-01 5.95 5.97 5.79 5.83 47.7M
2025-07-31 6.09 6.16 5.89 5.97 67.3M
2025-07-30 6.37 6.41 6.02 6.09 104.4M
2025-07-29 6.42 6.51 6.26 6.38 96.8M
2025-07-28 6.36 6.62 6.33 6.52 136.9M
2025-07-25 6.51 6.55 6.25 6.34 130.0M
2025-07-24 6.06 6.79 6.02 6.63 192.3M
2025-07-23 6.16 6.36 5.94 6.24 119.2M
2025-07-22 6.58 6.80 6.26 6.31 197.1M
2025-07-21 6.46 6.88 6.23 6.79 239.4M
2025-07-18 6.31 6.84 6.12 6.51 266.2M
2025-07-17 5.78 6.84 5.70 6.30 252.3M
2025-07-16 6.31 6.40 5.92 5.95 214.3M
2025-07-15 6.36 6.99 6.17 6.41 305.8M
2025-07-14 5.91 6.59 5.80 6.34 327.0M
2025-07-11 4.67 5.50 4.64 5.50 198.8M
2025-07-10 4.43 4.60 4.42 4.58 65.4M
2025-07-09 4.46 4.46 4.38 4.41 20.4M
2025-07-08 4.36 4.46 4.35 4.43 23.2M
2025-07-07 4.29 4.38 4.26 4.36 16.6M
2025-07-04 4.38 4.38 4.29 4.30 17.4M
2025-07-03 4.34 4.37 4.32 4.36 17.4M
2025-07-02 4.36 4.40 4.30 4.34 22.5M
2025-07-01 4.38 4.41 4.30 4.36 25.7M
2025-06-30 4.26 4.45 4.25 4.42 40.5M
2025-06-27 4.30 4.37 4.25 4.26 26.2M
2025-06-26 4.27 4.30 4.22 4.24 16.3M
2025-06-25 4.27 4.29 4.22 4.29 17.8M
2025-06-24 4.16 4.27 4.16 4.26 19.0M
2025-06-23 4.07 4.17 4.07 4.17 14.0M
2025-06-20 4.14 4.19 4.10 4.10 15.0M
2025-06-19 4.25 4.26 4.11 4.16 23.6M
2025-06-18 4.30 4.32 4.22 4.25 22.7M
2025-06-17 4.40 4.42 4.30 4.33 29.4M
2025-06-16 4.39 4.44 4.32 4.38 39.8M
2025-06-13 4.46 4.68 4.40 4.42 66.6M
2025-06-12 4.46 4.53 4.38 4.48 58.5M
2025-06-11 4.21 4.57 4.21 4.45 90.0M
2025-06-10 4.28 4.32 4.18 4.23 35.9M
2025-06-09 4.18 4.30 4.17 4.28 29.0M
2025-06-06 4.16 4.18 4.12 4.15 9.8M
2025-06-05 4.12 4.22 4.10 4.18 20.8M
2025-06-04 4.05 4.15 4.04 4.13 14.0M
2025-06-03 4.03 4.11 4.01 4.04 10.3M
2025-05-30 4.14 4.15 4.04 4.05 14.3M
2025-05-29 4.06 4.16 4.05 4.15 12.8M
2025-05-28 4.08 4.10 4.03 4.07 9.8M
2025-05-27 4.05 4.08 4.01 4.07 10.3M
2025-05-26 4.02 4.08 4.01 4.07 9.4M
2025-05-23 4.09 4.13 4.00 4.02 12.5M
2025-05-22 4.14 4.19 4.08 4.09 14.3M
2025-05-21 4.22 4.23 4.15 4.17 15.7M
2025-05-20 4.21 4.25 4.17 4.22 15.6M
2025-05-19 4.16 4.23 4.14 4.20 14.4M
2025-05-16 4.17 4.28 4.15 4.18 18.3M
2025-05-15 4.19 4.26 4.16 4.20 20.9M
2025-05-14 4.14 4.21 4.14 4.19 17.1M
2025-05-13 4.24 4.25 4.15 4.16 18.5M
2025-05-12 4.24 4.24 4.16 4.21 16.9M
2025-05-09 4.28 4.30 4.20 4.21 21.7M
2025-05-08 4.24 4.33 4.21 4.27 25.2M
2025-05-07 4.36 4.40 4.22 4.26 36.9M
2025-05-06 4.15 4.45 4.15 4.32 55.1M
2025-04-30 3.94 4.20 3.94 4.10 38.4M
2025-04-29 3.92 4.00 3.86 3.94 25.1M
2025-04-28 3.90 4.05 3.90 3.91 43.7M
2025-04-25 3.75 3.82 3.74 3.79 10.0M
2025-04-24 3.81 3.82 3.71 3.76 11.6M
2025-04-23 3.82 3.85 3.78 3.81 13.9M
2025-04-22 3.77 3.80 3.76 3.78 10.3M
2025-04-21 3.73 3.79 3.69 3.79 11.6M
2025-04-18 3.71 3.77 3.67 3.73 10.1M
2025-04-17 3.70 3.77 3.69 3.72 9.4M
2025-04-16 3.79 3.79 3.62 3.71 12.6M
2025-04-15 3.83 3.85 3.76 3.80 10.3M
2025-04-14 3.86 3.90 3.82 3.83 15.4M
2025-04-11 3.76 3.85 3.76 3.80 12.2M
2025-04-10 3.81 3.91 3.80 3.83 19.7M
2025-04-09 3.55 3.78 3.37 3.76 22.7M
2025-04-08 3.56 3.69 3.52 3.65 24.7M
2025-04-07 3.99 3.99 3.35 3.45 27.2M
2025-04-03 4.18 4.21 4.13 4.16 9.6M
2025-04-02 4.16 4.24 4.15 4.18 6.7M
2025-04-01 4.17 4.24 4.16 4.18 10.7M
2025-03-31 4.19 4.21 4.10 4.19 12.1M
2025-03-28 4.26 4.30 4.18 4.22 10.9M
2025-03-27 4.31 4.33 4.22 4.27 11.3M
2025-03-26 4.25 4.37 4.23 4.35 15.4M
2025-03-25 4.23 4.30 4.20 4.24 10.8M
2025-03-24 4.44 4.46 4.13 4.23 22.7M
2025-03-21 4.44 4.51 4.38 4.44 22.5M
2025-03-20 4.47 4.53 4.45 4.47 15.8M
2025-03-19 4.50 4.52 4.43 4.48 15.0M
2025-03-18 4.50 4.57 4.49 4.52 15.7M
2025-03-17 4.48 4.57 4.48 4.52 23.4M
2025-03-14 4.38 4.53 4.34 4.50 36.4M
2025-03-13 4.45 4.46 4.33 4.38 18.3M
2025-03-12 4.46 4.55 4.42 4.47 28.2M
2025-03-11 4.35 4.46 4.32 4.46 17.7M
2025-03-10 4.45 4.49 4.37 4.43 19.9M
2025-03-07 4.53 4.58 4.42 4.48 39.7M
2025-03-06 4.42 4.68 4.38 4.64 72.6M
2025-03-05 4.32 4.44 4.21 4.42 29.7M
2025-03-04 4.30 4.39 4.27 4.34 24.3M
2025-03-03 4.21 4.40 4.18 4.34 27.6M
2025-02-28 4.41 4.44 4.21 4.25 28.7M
2025-02-27 4.50 4.50 4.36 4.47 40.8M
2025-02-26 4.26 4.50 4.26 4.48 58.7M
2025-02-25 4.20 4.32 4.18 4.27 29.1M
2025-02-24 4.19 4.29 4.18 4.26 31.3M
2025-02-21 4.21 4.25 4.15 4.22 36.5M
2025-02-20 4.24 4.37 4.13 4.27 54.4M
2025-02-19 3.96 4.13 3.95 4.12 24.5M
2025-02-18 4.13 4.16 3.95 3.96 25.7M
2025-02-17 4.03 4.16 4.03 4.12 33.5M
2025-02-14 4.04 4.15 3.95 4.05 32.8M
2025-02-13 4.10 4.11 4.01 4.02 15.9M
2025-02-12 4.06 4.12 4.05 4.10 14.3M
2025-02-11 4.11 4.13 4.04 4.07 12.9M
2025-02-10 4.06 4.12 4.03 4.12 19.5M
2025-02-07 4.06 4.10 4.00 4.06 23.2M
2025-02-06 3.95 4.04 3.90 4.04 18.5M
2025-02-05 3.86 3.95 3.84 3.94 15.4M
2025-01-27 3.87 3.99 3.82 3.82 15.9M
2025-01-24 3.90 3.93 3.86 3.89 17.3M
2025-01-23 3.92 4.01 3.90 3.90 15.7M
2025-01-22 3.90 3.93 3.86 3.88 8.6M
2025-01-21 4.00 4.01 3.90 3.93 11.8M
2025-01-20 3.97 4.01 3.93 3.97 12.2M
2025-01-17 3.99 3.99 3.92 3.94 10.5M
2025-01-16 4.00 4.07 3.93 3.98 13.8M
2025-01-15 4.02 4.05 3.93 3.97 14.8M
2025-01-14 3.79 4.05 3.77 4.04 23.8M
2025-01-13 3.70 3.80 3.63 3.75 13.3M
2025-01-10 3.85 3.88 3.72 3.73 13.6M
2025-01-09 3.77 3.89 3.77 3.85 15.0M
2025-01-08 3.80 3.87 3.66 3.81 18.6M
2025-01-07 3.66 3.83 3.66 3.81 15.6M
2025-01-06 3.67 3.72 3.53 3.69 15.4M
2025-01-03 3.89 3.90 3.65 3.68 19.7M
2025-01-02 3.94 4.00 3.81 3.86 15.3M