Jinfu Technology Co Ltd (003018)

003018
🏛️ 중국 →
11.66
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 11.79 11.82 11.71 11.73 101.9K
09:35 11.73 11.78 11.73 11.76 43.9K
09:40 11.76 11.77 11.73 11.73 21.4K
09:45 11.74 11.78 11.74 11.75 23.7K
09:50 11.78 11.78 11.72 11.75 37.5K
09:55 11.75 11.75 11.72 11.73 40.8K
10:00 11.72 11.73 11.68 11.69 47.5K
10:05 11.69 11.69 11.64 11.65 69.8K
10:10 11.66 11.68 11.66 11.66 8.1K
10:15 11.67 11.68 11.67 11.68 15.3K
10:20 11.68 11.71 11.68 11.71 9.6K
10:25 11.71 11.71 11.69 11.69 3.5K
10:30 11.69 11.69 11.68 11.68 12.2K
10:35 11.67 11.68 11.66 11.67 11.1K
10:40 11.68 11.71 11.68 11.70 12.0K
10:45 11.70 11.71 11.70 11.71 8.2K
10:50 11.71 11.71 11.70 11.71 9.1K
10:55 11.72 11.74 11.72 11.73 16.2K
11:00 11.74 11.74 11.73 11.73 10.9K
11:05 11.74 11.74 11.74 11.74 15.8K
11:10 11.74 11.75 11.74 11.75 0.8K
11:15 11.74 11.75 11.74 11.74 18.4K
11:20 11.75 11.76 11.75 11.76 4.4K
11:25 11.76 11.76 11.76 11.76 3.4K
13:00 11.75 11.78 11.73 11.74 62.9K
13:05 11.72 11.72 11.71 11.71 11.1K
13:10 11.72 11.74 11.72 11.74 12.2K
13:15 11.75 11.75 11.74 11.74 6.8K
13:20 11.74 11.76 11.73 11.73 23.1K
13:25 11.73 11.74 11.72 11.72 36.2K
13:30 11.72 11.72 11.70 11.70 7.0K
13:35 11.70 11.71 11.69 11.69 5.7K
13:40 11.70 11.71 11.70 11.70 4.6K
13:45 11.70 11.72 11.69 11.71 16.8K
13:50 11.69 11.70 11.69 11.69 7.1K
13:55 11.69 11.70 11.68 11.69 6.7K
14:00 11.69 11.70 11.69 11.70 3.8K
14:05 11.70 11.75 11.70 11.71 18.6K
14:10 11.71 11.71 11.69 11.69 8.4K
14:15 11.70 11.74 11.70 11.73 9.1K
14:20 11.72 11.72 11.71 11.72 6.6K
14:25 11.73 11.76 11.72 11.76 16.5K
14:30 11.72 11.72 11.70 11.70 10.0K
14:35 11.71 11.71 11.69 11.70 26.2K
14:40 11.70 11.72 11.69 11.69 22.8K
14:45 11.73 11.73 11.69 11.69 12.1K
14:50 11.69 11.70 11.66 11.68 72.6K
14:55 11.68 11.71 11.67 11.69 21.0K
15:40 11.66 11.66 11.66 11.66 36.7K
날짜 시가 고가 저가 종가 거래량
2025-09-30 11.81 11.86 11.64 11.66 1.0M
2025-09-29 11.71 11.84 11.51 11.75 1.3M
2025-09-26 11.74 11.87 11.59 11.72 1.4M
2025-09-25 11.90 12.02 11.70 11.71 1.9M
2025-09-24 11.99 12.03 11.83 11.93 1.6M
2025-09-23 12.02 12.16 11.60 11.96 2.8M
2025-09-22 12.20 12.25 12.01 12.08 2.1M
2025-09-19 12.31 12.40 12.13 12.23 2.9M
2025-09-18 12.18 12.95 12.14 12.31 5.5M
2025-09-17 12.14 12.28 12.11 12.14 1.9M
2025-09-16 12.04 12.28 12.04 12.17 2.1M
2025-09-15 12.08 12.26 12.00 12.04 1.6M
2025-09-12 12.35 12.35 12.19 12.20 1.3M
2025-09-11 12.08 12.30 11.96 12.30 1.8M
2025-09-10 11.99 12.19 11.99 12.12 1.6M
2025-09-09 12.01 12.28 12.01 12.07 2.4M
2025-09-08 12.00 12.15 11.88 12.07 2.8M
2025-09-05 11.80 12.04 11.63 12.00 1.8M
2025-09-04 11.56 12.12 11.56 11.75 3.3M
2025-09-03 11.98 12.03 11.51 11.56 1.7M
2025-09-02 12.17 12.17 11.64 11.92 2.4M
2025-09-01 12.20 12.29 12.05 12.11 2.6M
2025-08-29 12.19 12.28 11.98 12.17 3.6M
2025-08-28 12.54 12.69 11.61 12.17 5.1M
2025-08-27 12.92 13.03 12.44 12.50 3.3M
2025-08-26 12.81 13.05 12.62 12.86 2.6M
2025-08-25 12.55 12.91 12.41 12.80 4.8M
2025-08-22 12.91 13.03 12.40 12.50 5.4M
2025-08-21 12.79 13.36 12.78 12.95 4.1M
2025-08-20 12.88 12.90 12.71 12.80 2.0M
2025-08-19 12.59 13.18 12.47 12.88 4.2M
2025-08-18 12.30 12.81 12.24 12.59 3.9M
2025-08-15 12.23 12.35 12.15 12.23 2.5M
2025-08-14 12.40 12.58 12.15 12.23 1.9M
2025-08-13 12.55 12.62 12.37 12.42 2.1M
2025-08-12 12.66 12.75 12.50 12.51 1.5M
2025-08-11 12.63 12.78 12.48 12.65 2.2M
2025-08-08 12.36 12.57 12.25 12.57 2.5M
2025-08-07 12.40 12.48 12.32 12.36 1.5M
2025-08-06 12.38 12.50 12.28 12.39 1.3M
2025-08-05 12.20 12.42 12.20 12.41 2.5M
2025-08-04 11.95 12.15 11.85 12.15 1.3M
2025-08-01 11.83 12.01 11.83 12.00 1.7M
2025-07-31 12.18 12.18 11.76 11.81 2.4M
2025-07-30 11.92 12.18 11.91 12.11 2.5M
2025-07-29 12.08 12.16 11.91 11.95 2.2M
2025-07-28 12.17 12.27 12.07 12.07 1.8M
2025-07-25 12.05 12.20 12.00 12.17 2.3M
2025-07-24 12.15 12.20 11.97 12.02 2.9M
2025-07-23 12.31 12.35 12.05 12.10 2.3M
2025-07-22 12.51 12.55 12.23 12.31 2.9M
2025-07-21 12.50 12.55 12.39 12.50 2.3M
2025-07-18 12.69 12.75 12.43 12.49 3.0M
2025-07-17 12.24 12.95 12.14 12.67 5.9M
2025-07-16 12.10 12.19 12.09 12.18 2.1M
2025-07-15 12.42 12.51 12.01 12.07 4.2M
2025-07-14 12.29 12.44 12.11 12.41 3.0M
2025-07-11 12.39 12.47 12.13 12.22 3.9M
2025-07-10 12.12 12.53 11.84 12.37 5.4M
2025-07-09 11.91 12.22 11.91 12.10 5.0M
2025-07-08 11.84 12.07 11.81 11.93 4.9M
2025-07-07 11.45 11.88 11.44 11.78 4.8M
2025-07-04 11.40 11.45 11.28 11.45 2.4M
2025-07-03 11.36 11.39 11.28 11.37 1.4M
2025-07-02 11.29 11.36 11.25 11.36 1.4M
2025-07-01 11.29 11.36 11.23 11.32 1.8M
2025-06-30 11.33 11.33 11.18 11.27 1.5M
2025-06-27 11.24 11.34 11.17 11.25 1.9M
2025-06-26 11.18 11.24 11.08 11.14 1.7M
2025-06-25 11.26 11.34 11.13 11.18 1.9M
2025-06-24 10.98 11.31 10.93 11.21 2.1M
2025-06-23 10.72 10.95 10.63 10.92 1.7M
2025-06-20 10.88 11.04 10.60 10.77 1.4M
2025-06-19 11.18 11.20 10.81 10.87 2.8M
2025-06-18 11.24 11.27 11.01 11.16 1.8M
2025-06-17 11.49 11.50 11.18 11.24 2.1M
2025-06-16 11.36 11.59 11.28 11.49 2.2M
2025-06-13 11.41 11.60 11.26 11.35 2.6M
2025-06-12 11.44 11.76 11.32 11.50 2.6M
2025-06-11 11.35 11.44 11.30 11.40 1.7M
2025-06-10 11.69 11.69 11.20 11.32 4.2M
2025-06-09 11.40 11.78 11.40 11.71 4.0M
2025-06-06 11.43 11.43 11.16 11.40 2.4M
2025-06-05 11.29 11.45 11.20 11.29 2.6M
2025-06-04 11.11 11.38 11.02 11.27 3.2M
2025-06-03 10.87 11.15 10.73 11.10 2.9M
2025-05-30 11.02 11.08 10.81 10.88 2.0M
2025-05-29 10.88 11.05 10.85 11.02 2.1M
2025-05-28 11.06 11.12 10.90 10.91 2.1M
2025-05-27 11.05 11.23 10.92 11.05 2.1M
2025-05-26 10.91 11.18 10.91 11.06 1.8M
2025-05-23 10.91 11.12 10.81 10.99 2.9M
2025-05-22 11.06 11.24 10.85 10.95 2.5M
2025-05-21 11.32 11.35 11.01 11.05 2.6M
2025-05-20 11.13 11.27 11.01 11.25 4.1M
2025-05-19 11.23 11.32 11.08 11.17 3.5M
2025-05-16 11.04 11.48 10.97 11.22 4.5M
2025-05-15 11.00 11.12 10.95 11.02 2.7M
2025-05-14 10.95 11.02 10.83 11.01 3.6M
2025-05-13 11.15 11.26 10.93 10.96 3.1M
2025-05-12 11.06 11.31 11.00 11.06 3.6M
2025-05-09 11.21 11.26 10.94 11.00 4.7M
2025-05-08 11.34 11.53 11.24 11.51 6.1M
2025-05-07 11.51 11.58 11.22 11.34 7.5M
2025-05-06 11.17 11.54 11.08 11.38 9.7M
2025-04-30 11.11 11.73 10.91 11.20 8.8M
2025-04-29 11.69 11.88 11.20 11.24 10.5M
2025-04-28 11.69 11.97 11.25 11.35 20.3M
2025-04-25 10.91 12.07 10.91 12.07 12.3M
2025-04-24 11.97 12.23 10.70 10.97 16.9M
2025-04-23 10.49 11.44 10.31 11.44 5.3M
2025-04-22 10.35 10.49 10.30 10.40 2.1M
2025-04-21 10.30 10.42 10.03 10.35 2.3M
2025-04-18 10.03 10.23 9.86 10.08 3.0M
2025-04-17 9.79 10.12 9.75 10.08 3.3M
2025-04-16 9.84 9.97 9.48 9.80 3.5M
2025-04-15 9.68 9.89 9.60 9.81 2.6M
2025-04-14 9.50 9.86 9.50 9.68 2.4M
2025-04-11 9.38 9.57 9.31 9.41 2.3M
2025-04-10 9.26 9.67 9.26 9.39 4.4M
2025-04-09 8.98 9.20 8.35 9.10 4.6M
2025-04-08 9.61 9.69 8.80 9.10 6.1M
2025-04-07 10.20 10.29 9.61 9.61 3.8M
2025-04-03 10.57 10.71 10.45 10.68 2.0M
2025-04-02 10.54 10.75 10.41 10.74 2.1M
2025-04-01 10.28 10.62 10.28 10.53 3.2M
2025-03-31 10.66 10.68 10.01 10.28 5.5M
2025-03-28 10.52 10.91 10.40 10.65 4.4M
2025-03-27 10.59 10.67 10.44 10.52 2.4M
2025-03-26 10.36 10.66 10.36 10.58 2.8M
2025-03-25 10.37 10.59 10.24 10.46 3.5M
2025-03-24 10.74 10.90 10.11 10.36 5.2M
2025-03-21 10.85 11.00 10.67 10.74 3.7M
2025-03-20 10.95 11.04 10.83 10.93 3.6M
2025-03-19 10.81 10.99 10.68 10.89 5.0M
2025-03-18 10.48 10.95 10.38 10.80 11.5M
2025-03-17 11.50 11.52 10.38 10.48 16.5M
2025-03-14 11.54 11.73 11.30 11.50 7.2M
2025-03-13 11.33 11.64 11.08 11.64 12.2M
2025-03-12 10.56 11.57 10.56 11.33 17.3M
2025-03-11 10.31 10.55 10.19 10.52 5.5M
2025-03-10 9.81 10.62 9.81 10.44 8.9M
2025-03-07 9.84 9.90 9.76 9.81 1.2M
2025-03-06 9.81 9.93 9.70 9.86 1.7M
2025-03-05 9.91 9.92 9.65 9.81 1.9M
2025-03-04 9.80 9.92 9.67 9.91 2.1M
2025-03-03 9.72 9.93 9.67 9.77 3.1M
2025-02-28 9.80 9.81 9.66 9.67 1.8M
2025-02-27 9.66 9.80 9.56 9.80 2.3M
2025-02-26 9.69 9.78 9.60 9.68 1.7M
2025-02-25 9.70 9.73 9.58 9.60 1.4M
2025-02-24 9.66 9.83 9.59 9.71 1.9M
2025-02-21 9.82 9.83 9.61 9.65 1.7M
2025-02-20 9.74 9.89 9.68 9.82 1.9M
2025-02-19 9.51 9.74 9.45 9.73 1.8M
2025-02-18 9.60 9.62 9.41 9.45 2.2M
2025-02-17 9.61 9.66 9.43 9.62 1.7M
2025-02-14 9.61 9.61 9.47 9.47 1.8M
2025-02-13 9.73 9.75 9.51 9.51 1.7M
2025-02-12 9.77 9.78 9.67 9.74 1.4M
2025-02-11 9.75 9.79 9.69 9.75 1.7M
2025-02-10 9.77 9.86 9.66 9.75 2.3M
2025-02-07 9.74 9.90 9.68 9.77 4.1M
2025-02-06 9.60 9.85 9.54 9.74 3.4M
2025-02-05 9.87 9.91 9.52 9.61 4.8M
2025-01-27 9.64 9.93 9.64 9.88 3.1M
2025-01-24 9.66 9.67 9.49 9.64 2.0M
2025-01-23 9.80 9.85 9.61 9.65 2.5M
2025-01-22 9.62 9.83 9.51 9.80 2.8M
2025-01-21 9.68 9.73 9.51 9.61 1.8M
2025-01-20 9.40 9.80 9.36 9.71 2.5M
2025-01-17 9.30 9.43 9.24 9.39 1.3M
2025-01-16 9.27 9.43 9.22 9.32 1.4M
2025-01-15 9.20 9.34 9.20 9.26 1.7M
2025-01-14 8.74 9.18 8.74 9.18 1.9M
2025-01-13 8.70 8.75 8.48 8.70 1.7M
2025-01-10 9.10 9.13 8.72 8.78 1.6M
2025-01-09 9.12 9.29 9.07 9.10 1.3M
2025-01-08 9.11 9.22 8.85 9.16 2.4M
2025-01-07 8.93 9.12 8.78 9.12 2.4M
2025-01-06 8.90 9.08 8.50 8.95 2.3M
2025-01-03 9.23 9.38 8.90 8.90 3.1M
2025-01-02 9.26 9.50 9.15 9.22 2.7M