Jiangyin Pivot Automotive Products Co Ltd (301181)

301181
🏛️ 중국 →
31.43
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 30.35 30.48 30.21 30.30 237.7K
09:35 30.27 30.65 30.27 30.58 93.0K
09:40 30.58 30.69 30.53 30.64 52.5K
09:45 30.60 30.67 30.45 30.45 49.8K
09:50 30.50 30.50 30.32 30.34 43.6K
09:55 30.34 30.49 30.22 30.43 59.0K
10:00 30.43 30.43 30.23 30.31 99.6K
10:05 30.35 31.07 30.28 31.07 69.9K
10:10 31.10 31.10 30.89 31.00 119.2K
10:15 31.00 31.00 30.90 30.92 40.0K
10:20 30.91 31.00 30.84 30.97 94.4K
10:25 30.97 31.10 30.92 30.92 94.6K
10:30 30.93 30.96 30.77 30.80 74.7K
10:35 30.76 30.77 30.71 30.75 14.8K
10:40 30.80 30.87 30.70 30.87 26.9K
10:45 30.87 30.93 30.83 30.88 19.0K
10:50 30.85 30.87 30.80 30.81 11.5K
10:55 30.81 30.89 30.81 30.88 17.3K
11:00 30.85 30.85 30.82 30.84 13.0K
11:05 30.82 30.88 30.81 30.88 15.7K
11:10 30.85 30.85 30.81 30.82 17.7K
11:15 30.84 30.88 30.83 30.87 15.8K
11:20 30.85 30.85 30.81 30.83 3.5K
11:25 30.81 30.84 30.80 30.80 5.6K
13:00 30.81 31.00 30.71 31.00 28.7K
13:05 31.00 31.38 30.90 31.13 162.6K
13:10 31.06 31.37 31.06 31.25 128.3K
13:15 31.26 31.48 31.21 31.44 233.3K
13:20 31.38 31.46 31.26 31.35 123.1K
13:25 31.28 31.28 31.04 31.04 33.3K
13:30 31.05 31.05 30.94 30.94 16.2K
13:35 30.94 30.97 30.92 30.92 21.4K
13:40 30.92 30.92 30.82 30.85 22.7K
13:45 30.85 30.85 30.81 30.85 20.3K
13:50 30.86 30.86 30.62 30.71 59.4K
13:55 30.71 30.76 30.67 30.67 22.7K
14:00 30.67 30.73 30.67 30.73 18.2K
14:05 30.74 30.76 30.74 30.76 8.8K
14:10 30.77 30.77 30.66 30.66 22.1K
14:15 30.65 30.74 30.65 30.72 14.0K
14:20 30.74 30.76 30.68 30.68 10.0K
14:25 30.68 30.69 30.60 30.65 35.0K
14:30 30.65 30.70 30.61 30.65 21.1K
14:35 30.64 30.71 30.61 30.67 25.7K
14:40 30.63 30.71 30.62 30.71 24.0K
14:45 30.64 30.72 30.64 30.67 27.0K
14:50 30.66 30.66 30.52 30.57 96.3K
14:55 30.57 30.62 30.56 30.59 20.9K
날짜 시가 고가 저가 종가 거래량
2025-09-29 30.40 31.88 30.03 31.43 3.5M
2025-09-26 30.37 31.48 30.03 30.58 2.5M
2025-09-25 31.03 32.00 30.70 30.70 3.9M
2025-09-24 31.38 31.70 30.64 30.98 2.4M
2025-09-23 31.30 31.72 30.35 31.36 3.8M
2025-09-22 29.79 31.95 29.40 31.36 4.4M
2025-09-19 30.10 30.27 29.36 29.69 2.3M
2025-09-18 31.39 31.55 30.04 30.30 3.1M
2025-09-17 30.79 31.72 30.57 31.38 2.8M
2025-09-16 30.00 30.88 29.98 30.80 2.4M
2025-09-15 30.01 30.70 29.94 30.05 1.4M
2025-09-12 30.72 30.91 30.17 30.21 2.0M
2025-09-11 30.49 31.09 29.78 30.90 2.8M
2025-09-10 30.20 30.68 30.10 30.27 1.4M
2025-09-09 30.70 30.85 29.93 30.20 2.0M
2025-09-08 30.51 31.48 30.43 30.76 2.5M
2025-09-05 29.54 30.50 29.40 30.50 1.9M
2025-09-04 29.60 30.07 29.04 29.40 2.1M
2025-09-03 30.33 30.80 29.22 29.42 2.1M
2025-09-02 30.72 30.98 29.65 30.46 2.8M
2025-09-01 31.15 31.36 30.39 30.80 2.6M
2025-08-29 31.45 31.99 30.88 31.18 3.1M
2025-08-28 30.62 31.35 30.08 31.16 3.6M
2025-08-27 32.00 32.42 30.90 30.92 4.4M
2025-08-26 32.08 33.39 31.72 32.43 5.2M
2025-08-25 31.63 31.96 31.17 31.96 4.5M
2025-08-22 32.40 32.64 31.32 31.56 6.1M
2025-08-21 32.14 33.47 32.12 32.97 5.8M
2025-08-20 31.95 32.86 31.83 32.42 5.1M
2025-08-19 34.30 34.30 32.46 32.65 9.2M
2025-08-18 34.28 35.89 33.00 34.78 14.5M
2025-08-15 31.10 34.56 30.70 33.77 16.1M
2025-08-14 34.30 34.66 31.80 32.13 17.2M
2025-08-13 30.50 37.37 30.50 35.00 19.6M
2025-08-12 29.59 31.48 28.95 31.14 10.4M
2025-08-11 28.35 31.84 28.20 29.23 10.7M
2025-08-08 27.45 27.90 27.21 27.76 2.3M
2025-08-07 27.80 27.82 27.37 27.45 2.1M
2025-08-06 27.09 27.85 26.80 27.72 3.1M
2025-08-05 26.87 27.43 26.56 27.09 3.0M
2025-08-04 26.21 26.67 25.82 26.63 2.4M
2025-08-01 25.62 26.69 25.61 26.21 3.1M
2025-07-31 26.00 26.25 25.47 25.50 1.7M
2025-07-30 26.32 26.40 25.69 25.93 1.6M
2025-07-29 26.43 26.70 26.07 26.33 1.7M
2025-07-28 26.37 26.76 26.20 26.62 2.2M
2025-07-25 26.06 26.25 25.91 26.22 1.4M
2025-07-24 25.97 26.40 25.83 25.98 1.7M
2025-07-23 25.96 26.19 25.65 25.84 1.4M
2025-07-22 26.36 26.36 25.81 26.00 1.9M
2025-07-21 26.26 26.34 25.98 26.25 2.0M
2025-07-18 26.56 26.61 26.01 26.30 2.9M
2025-07-17 25.79 26.94 25.77 26.62 4.6M
2025-07-16 25.26 25.92 25.21 25.87 3.3M
2025-07-15 25.17 25.54 24.82 25.26 2.0M
2025-07-14 24.98 25.34 24.84 25.34 2.3M
2025-07-11 25.41 25.54 24.75 25.01 2.5M
2025-07-10 25.01 25.11 24.67 24.95 1.6M
2025-07-09 25.13 25.37 24.88 25.01 1.8M
2025-07-08 24.69 25.10 24.52 25.01 1.7M
2025-07-07 24.13 24.68 24.12 24.68 1.3M
2025-07-04 24.81 24.92 24.32 24.43 2.0M
2025-07-03 24.84 25.10 24.61 24.87 1.8M
2025-07-02 24.89 25.10 24.52 24.81 2.5M
2025-07-01 24.79 24.98 24.33 24.68 1.9M
2025-06-30 24.40 24.82 24.21 24.78 1.7M
2025-06-27 24.24 24.52 24.12 24.38 1.5M
2025-06-26 24.42 24.55 23.98 24.15 1.4M
2025-06-25 24.70 24.90 24.21 24.41 1.9M
2025-06-24 23.72 24.65 23.72 24.52 2.0M
2025-06-23 23.33 23.75 23.20 23.63 1.0M
2025-06-20 23.78 24.01 23.35 23.44 1.1M
2025-06-19 24.02 24.70 23.56 23.70 2.1M
2025-06-18 24.45 24.45 23.75 24.18 2.0M
2025-06-17 25.14 25.22 24.21 24.29 2.5M
2025-06-16 24.90 25.13 24.62 24.90 1.4M
2025-06-13 25.86 25.95 24.70 24.74 2.3M
2025-06-12 25.64 25.82 25.16 25.74 2.2M
2025-06-11 24.74 25.93 24.68 25.68 4.6M
2025-06-10 25.12 25.33 24.36 24.67 2.0M
2025-06-09 25.33 25.33 25.03 25.12 1.7M
2025-06-06 25.52 25.52 24.85 25.13 1.9M
2025-06-05 25.30 25.97 25.03 25.54 2.5M
2025-06-04 25.87 25.87 25.21 25.25 2.5M
2025-06-03 25.69 25.69 25.33 25.57 2.1M
2025-05-30 26.68 26.81 25.45 25.68 4.1M
2025-05-29 26.80 27.39 26.60 26.88 4.7M
2025-05-28 27.34 27.67 26.72 27.05 5.5M
2025-05-27 27.39 28.80 26.90 27.67 8.6M
2025-05-26 26.50 29.98 26.03 27.89 12.2M
2025-05-23 25.88 26.32 25.66 26.10 3.5M
2025-05-22 25.40 26.39 25.22 26.02 3.5M
2025-05-21 25.78 26.49 25.33 25.41 3.6M
2025-05-20 24.84 25.72 24.76 25.56 3.4M
2025-05-19 24.62 24.83 24.32 24.80 1.2M
2025-05-16 24.31 24.97 24.31 24.70 1.3M
2025-05-15 24.33 24.60 24.02 24.37 1.1M
2025-05-14 24.48 24.71 24.14 24.39 1.5M
2025-05-13 25.15 25.15 24.52 24.56 1.4M
2025-05-12 25.10 25.29 24.67 24.84 1.4M
2025-05-09 24.98 25.26 24.42 24.81 1.5M
2025-05-08 24.59 25.20 24.56 24.99 1.6M
2025-05-07 24.46 24.97 24.45 24.83 2.2M
2025-05-06 23.99 24.45 23.80 24.35 1.5M
2025-04-30 23.53 23.89 23.48 23.89 1.4M
2025-04-29 22.87 23.61 22.76 23.52 1.3M
2025-04-28 22.96 23.36 22.80 23.01 1.1M
2025-04-25 23.58 23.58 23.02 23.29 1.4M
2025-04-24 23.08 23.79 22.98 23.27 2.2M
2025-04-23 22.37 23.25 22.13 23.11 1.7M
2025-04-22 21.83 22.27 21.70 22.10 1.1M
2025-04-21 21.34 21.87 21.18 21.78 1.0M
2025-04-18 21.53 21.75 21.19 21.41 0.9M
2025-04-17 20.99 21.73 20.86 21.42 1.2M
2025-04-16 21.50 21.58 20.66 21.07 1.1M
2025-04-15 21.58 21.77 21.21 21.58 1.2M
2025-04-14 21.20 21.55 21.20 21.39 1.2M
2025-04-11 20.40 21.14 20.40 20.86 1.3M
2025-04-10 20.58 21.35 20.58 20.76 1.7M
2025-04-09 19.60 20.38 17.70 20.19 2.1M
2025-04-08 19.50 20.58 19.20 19.67 2.2M
2025-04-07 22.39 22.39 19.02 19.19 3.1M
2025-04-03 24.41 24.64 23.58 23.78 1.7M
2025-04-02 24.11 24.94 23.88 24.53 1.8M
2025-04-01 24.32 24.62 24.01 24.08 1.3M
2025-03-31 24.48 24.49 23.71 24.31 1.8M
2025-03-28 24.77 25.10 24.50 24.51 1.5M
2025-03-27 25.16 25.16 24.32 24.69 1.6M
2025-03-26 24.67 25.45 24.67 25.08 2.0M
2025-03-25 24.80 25.19 24.19 24.75 2.2M
2025-03-24 25.80 26.05 24.18 24.90 3.5M
2025-03-21 26.21 26.40 25.59 26.10 3.2M
2025-03-20 27.18 27.25 26.18 26.70 5.3M
2025-03-19 25.65 27.10 25.40 27.05 7.7M
2025-03-18 25.53 25.68 25.31 25.64 2.1M
2025-03-17 25.22 25.65 24.97 25.58 2.6M
2025-03-14 24.92 25.33 24.46 25.28 2.0M
2025-03-13 25.34 25.41 24.44 24.79 2.5M
2025-03-12 25.28 25.55 25.21 25.42 2.5M
2025-03-11 25.73 25.73 24.88 25.24 3.7M
2025-03-10 25.72 26.26 25.61 25.99 3.3M
2025-03-07 25.72 26.26 25.51 26.05 4.5M
2025-03-06 25.71 26.25 25.71 25.86 5.9M
2025-03-05 24.63 26.38 24.37 26.18 7.4M
2025-03-04 24.22 24.84 23.85 24.73 4.2M
2025-03-03 24.42 24.95 24.20 24.43 5.0M
2025-02-28 25.45 25.88 24.12 24.21 6.5M
2025-02-27 26.90 27.08 25.36 25.78 9.5M
2025-02-26 27.08 28.86 27.08 27.30 16.7M
2025-02-25 22.60 26.95 22.48 26.95 13.3M
2025-02-24 22.22 22.71 22.04 22.46 1.6M
2025-02-21 22.48 22.48 22.08 22.34 1.4M
2025-02-20 22.34 22.44 22.01 22.40 1.5M
2025-02-19 21.77 22.36 21.68 22.34 1.6M
2025-02-18 21.85 22.40 21.72 21.80 1.7M
2025-02-17 21.92 22.11 21.65 22.04 1.3M
2025-02-14 21.68 22.35 21.68 21.94 1.7M
2025-02-13 22.16 23.29 21.92 21.96 2.1M
2025-02-12 21.95 22.03 21.71 21.93 0.9M
2025-02-11 21.91 22.27 21.63 22.02 1.2M
2025-02-10 21.84 22.00 21.52 21.96 0.9M
2025-02-07 22.10 22.14 21.62 21.82 1.2M
2025-02-06 21.38 21.90 21.20 21.88 1.1M
2025-02-05 21.35 21.52 21.17 21.38 0.6M
2025-01-27 21.40 21.66 21.23 21.25 0.8M
2025-01-24 20.76 21.44 20.76 21.40 1.0M
2025-01-23 21.25 21.35 20.88 20.95 0.9M
2025-01-22 20.98 21.50 20.72 20.87 1.0M
2025-01-21 20.99 21.19 20.75 21.05 0.7M
2025-01-20 20.59 21.10 20.52 20.99 1.1M
2025-01-17 20.45 20.72 20.39 20.48 0.5M
2025-01-16 20.62 20.87 20.35 20.50 0.7M
2025-01-15 20.70 20.86 20.43 20.53 0.7M
2025-01-14 19.86 20.74 19.85 20.71 1.1M
2025-01-13 19.59 19.92 19.22 19.74 0.5M
2025-01-10 20.16 20.35 19.58 19.60 0.7M
2025-01-09 20.12 20.35 20.01 20.16 0.7M
2025-01-08 20.19 20.31 19.55 20.12 0.8M
2025-01-07 19.74 20.29 19.72 20.27 0.7M
2025-01-06 19.91 20.04 19.02 19.78 0.9M
2025-01-03 20.34 20.60 19.58 19.58 1.1M
2025-01-02 21.00 21.26 20.02 20.35 1.0M