Nsing Technologies Inc (300077)

300077
🏛️ 중국 →
24.63
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 13.92 14.06 13.89 13.95 5.2M
2022-12-29 14.01 14.19 13.86 13.88 7.4M
2022-12-28 14.31 14.35 13.90 13.95 10.0M
2022-12-27 13.92 14.28 13.81 14.28 10.2M
2022-12-26 13.63 14.07 13.60 13.90 9.2M
2022-12-23 13.70 13.85 13.42 13.62 7.3M
2022-12-22 13.95 14.08 13.61 13.66 6.9M
2022-12-21 14.20 14.26 13.78 13.90 8.6M
2022-12-20 14.03 14.37 14.00 14.17 8.4M
2022-12-19 14.62 14.69 14.04 14.10 12.9M
2022-12-16 15.13 15.25 14.63 14.69 14.8M
2022-12-15 14.78 15.48 14.60 15.23 19.0M
2022-12-14 15.16 15.48 14.89 14.96 18.6M
2022-12-13 15.60 15.67 14.82 14.83 30.3M
2022-12-12 15.92 16.47 15.59 16.10 16.5M
2022-12-09 16.25 16.57 16.15 16.17 18.5M
2022-12-08 16.20 16.30 15.83 16.15 15.0M
2022-12-07 16.45 16.69 16.11 16.29 19.7M
2022-12-06 16.20 17.00 16.20 16.69 33.1M
2022-12-05 15.79 16.18 15.55 16.17 16.4M
2022-12-02 15.70 16.08 15.70 15.73 12.4M
2022-12-01 16.00 16.30 15.81 15.90 18.1M
2022-11-30 15.96 16.56 15.79 15.91 26.0M
2022-11-29 15.20 15.58 15.12 15.49 13.7M
2022-11-28 15.20 15.60 15.07 15.12 15.4M
2022-11-25 15.51 16.19 15.40 15.72 17.1M
2022-11-24 15.90 16.04 15.60 15.61 17.3M
2022-11-23 16.31 16.75 15.90 16.04 25.7M
2022-11-22 16.15 17.33 16.13 16.66 44.6M
2022-11-21 15.70 16.14 15.63 15.98 17.9M
2022-11-18 16.20 16.54 15.83 15.87 31.2M
2022-11-17 15.19 16.79 14.96 16.52 47.1M
2022-11-16 15.26 15.27 14.92 15.02 14.8M
2022-11-15 14.45 15.20 14.44 15.16 23.2M
2022-11-14 14.59 14.86 14.40 14.50 10.0M
2022-11-11 14.81 15.00 14.58 14.59 14.0M
2022-11-10 14.61 14.79 14.45 14.50 10.0M
2022-11-09 14.92 14.99 14.68 14.69 9.3M
2022-11-08 14.92 15.06 14.73 14.94 10.1M
2022-11-07 14.90 15.14 14.80 14.83 15.0M
2022-11-04 15.35 15.49 15.05 15.08 21.8M
2022-11-03 14.65 15.08 14.60 15.06 18.7M
2022-11-02 14.90 15.18 14.73 14.82 18.0M
2022-11-01 14.63 15.01 14.60 14.96 18.6M
2022-10-31 14.15 15.15 14.13 14.88 23.8M
2022-10-28 14.22 15.18 14.19 14.42 34.2M
2022-10-27 13.99 14.29 13.83 14.06 12.5M
2022-10-26 13.62 14.03 13.46 13.90 14.0M
2022-10-25 13.42 13.67 12.88 13.45 15.4M
2022-10-24 14.15 14.39 13.83 13.95 10.2M
2022-10-21 14.18 14.27 13.86 13.98 9.9M
2022-10-20 13.83 14.48 13.72 14.22 14.6M
2022-10-19 14.00 14.27 13.91 13.94 9.2M
2022-10-18 14.02 14.11 13.83 14.00 8.1M
2022-10-17 13.69 14.08 13.63 14.03 8.8M
2022-10-14 13.64 13.84 13.55 13.79 10.7M
2022-10-13 13.20 13.75 13.10 13.54 12.1M
2022-10-12 12.68 13.23 12.61 13.20 9.3M
2022-10-11 12.71 12.84 12.59 12.72 5.8M
2022-10-10 13.39 13.50 12.66 12.71 8.7M
2022-09-30 13.59 13.73 13.35 13.37 5.0M
2022-09-29 13.86 13.97 13.49 13.59 6.1M
2022-09-28 14.30 14.30 13.72 13.74 6.7M
2022-09-27 13.88 14.31 13.88 14.31 7.1M
2022-09-26 14.10 14.29 13.95 13.96 5.4M
2022-09-23 14.69 14.74 14.00 14.17 8.6M
2022-09-22 14.70 14.95 14.61 14.61 5.9M
2022-09-21 14.66 14.85 14.40 14.79 6.0M
2022-09-20 14.69 14.87 14.66 14.74 5.4M
2022-09-19 15.10 15.27 14.61 14.62 8.6M
2022-09-16 15.50 15.75 15.13 15.15 8.4M
2022-09-15 16.10 16.25 15.31 15.57 10.6M
2022-09-14 16.09 16.33 15.98 16.16 6.1M
2022-09-13 16.56 16.80 16.39 16.41 5.2M
2022-09-09 16.37 16.61 16.20 16.46 6.1M
2022-09-08 16.86 16.86 16.26 16.27 9.3M
2022-09-07 16.77 17.21 16.70 16.87 11.2M
2022-09-06 16.53 16.73 16.50 16.72 7.2M
2022-09-05 16.36 16.60 16.22 16.50 6.3M
2022-09-02 16.25 16.53 16.15 16.53 8.6M
2022-09-01 16.11 16.46 16.07 16.07 7.2M
2022-08-31 16.54 16.67 16.07 16.08 9.0M
2022-08-30 16.59 16.82 16.37 16.65 7.6M
2022-08-29 16.19 16.75 16.10 16.59 7.0M
2022-08-26 17.19 17.25 16.56 16.56 11.7M
2022-08-25 17.42 17.53 16.81 17.01 13.1M
2022-08-24 17.84 18.01 17.38 17.40 13.7M
2022-08-23 18.13 18.30 17.81 18.02 13.2M
2022-08-22 17.60 18.14 17.34 18.13 13.8M
2022-08-19 18.35 18.81 17.80 17.86 25.8M
2022-08-18 18.16 18.50 17.97 18.47 24.3M
2022-08-17 18.37 18.41 18.06 18.15 20.3M
2022-08-16 18.51 18.83 18.11 18.42 31.1M
2022-08-15 19.48 19.73 18.86 18.98 32.9M
2022-08-12 19.25 20.23 19.23 19.27 47.1M
2022-08-11 18.90 19.47 18.81 19.02 33.9M
2022-08-10 18.80 19.42 18.68 18.85 39.6M
2022-08-09 18.58 19.06 18.31 19.05 31.6M
2022-08-08 18.51 19.10 18.28 18.82 38.3M
2022-08-05 18.09 19.50 18.01 18.77 58.6M
2022-08-04 17.57 17.85 17.30 17.78 23.9M
2022-08-03 16.61 17.84 16.61 17.30 29.3M
2022-08-02 17.40 17.42 16.50 16.74 21.6M
2022-08-01 17.41 17.65 16.97 17.64 13.2M
2022-07-29 17.72 17.85 17.37 17.40 16.0M
2022-07-28 18.05 18.48 17.78 17.80 24.6M
2022-07-27 17.73 18.01 17.60 17.92 16.2M
2022-07-26 16.78 17.99 16.75 17.86 21.8M
2022-07-25 17.11 17.29 16.72 16.78 11.9M
2022-07-22 17.80 17.85 17.05 17.28 20.1M
2022-07-21 17.43 18.18 17.29 17.80 23.7M
2022-07-20 17.77 18.34 17.61 17.62 24.3M
2022-07-19 17.43 18.06 17.43 17.85 23.0M
2022-07-18 17.00 17.40 16.81 17.30 16.4M
2022-07-15 16.60 17.65 16.60 17.20 29.8M
2022-07-14 16.34 16.60 16.24 16.59 15.0M
2022-07-13 16.50 16.68 16.16 16.32 11.7M
2022-07-12 17.05 17.14 16.38 16.39 17.0M
2022-07-11 17.61 17.77 16.98 17.04 18.1M
2022-07-08 17.68 18.09 17.53 17.67 20.1M
2022-07-07 17.58 17.82 17.18 17.62 17.0M
2022-07-06 17.54 18.05 17.38 17.63 20.8M
2022-07-05 17.88 18.19 17.33 17.65 24.2M
2022-07-04 18.59 18.59 17.60 17.97 29.4M
2022-07-01 18.43 18.92 18.28 18.75 29.6M
2022-06-30 18.70 19.37 18.56 18.58 42.9M
2022-06-29 17.81 19.88 17.81 18.57 65.1M
2022-06-28 17.20 18.11 16.97 18.07 45.4M
2022-06-27 16.92 17.33 16.70 17.33 32.9M
2022-06-24 16.66 17.08 16.60 17.01 28.9M
2022-06-23 16.01 16.84 16.01 16.65 31.4M
2022-06-22 16.80 16.82 16.10 16.11 24.1M
2022-06-21 16.60 17.22 16.24 16.80 30.4M
2022-06-20 16.50 16.74 16.36 16.60 23.2M
2022-06-17 16.39 16.49 16.07 16.46 23.9M
2022-06-16 16.40 16.84 16.20 16.55 34.1M
2022-06-15 15.60 16.84 15.59 16.39 49.9M
2022-06-14 15.61 15.65 14.89 15.60 20.7M
2022-06-13 15.40 16.14 15.29 15.77 20.2M
2022-06-10 15.17 15.57 15.12 15.55 19.6M
2022-06-09 16.17 16.34 15.26 15.32 21.9M
2022-06-08 15.90 16.28 15.61 16.02 15.3M
2022-06-07 16.48 16.70 15.85 16.04 21.2M
2022-06-06 16.08 16.41 15.94 16.35 19.6M
2022-06-02 15.69 16.00 15.55 15.96 19.3M
2022-06-01 15.51 15.85 15.34 15.65 13.5M
2022-05-31 15.20 15.56 14.90 15.51 15.6M
2022-05-30 15.37 15.58 15.17 15.24 10.5M
2022-05-27 15.41 15.88 15.12 15.27 12.0M
2022-05-26 15.80 15.82 15.14 15.38 12.3M
2022-05-25 15.50 15.70 15.41 15.60 10.8M
2022-05-24 16.27 16.42 15.35 15.36 18.5M
2022-05-23 16.35 16.57 16.13 16.37 16.6M
2022-05-20 15.95 16.15 15.87 16.14 15.4M
2022-05-19 15.38 16.21 15.03 15.95 18.9M
2022-05-18 16.06 16.55 15.78 15.80 21.8M
2022-05-17 15.61 15.95 15.46 15.85 16.1M
2022-05-16 15.73 16.06 15.50 15.65 14.1M
2022-05-13 15.90 15.90 15.56 15.65 13.8M
2022-05-12 15.42 16.02 15.37 15.75 20.2M
2022-05-11 15.35 16.19 15.35 15.60 30.8M
2022-05-10 14.84 15.95 14.80 15.54 28.7M
2022-05-09 14.60 15.20 14.60 15.06 15.4M
2022-05-06 14.20 15.88 14.07 14.90 27.7M
2022-05-05 14.50 14.88 14.38 14.66 15.9M
2022-04-29 14.25 14.68 14.07 14.52 17.2M
2022-04-28 14.30 14.43 13.85 13.91 15.8M
2022-04-27 13.23 14.51 13.03 14.46 25.8M
2022-04-26 14.04 14.44 13.48 13.50 18.9M
2022-04-25 15.61 15.70 14.10 14.14 24.4M
2022-04-22 16.47 16.63 15.94 16.10 14.8M
2022-04-21 17.43 17.58 16.42 16.51 17.7M
2022-04-20 17.95 18.22 17.33 17.40 18.7M
2022-04-19 18.30 18.67 17.80 17.92 21.6M
2022-04-18 18.00 19.02 17.71 18.66 19.0M
2022-04-15 20.32 20.35 18.50 18.56 37.3M
2022-04-14 21.11 21.60 20.50 20.82 34.0M
2022-04-13 20.72 21.86 20.45 20.98 44.9M
2022-04-12 20.11 20.64 19.66 20.63 27.2M
2022-04-11 20.10 20.99 20.00 20.36 34.0M
2022-04-08 19.78 21.40 19.78 20.54 43.1M
2022-04-07 20.00 20.48 19.54 19.65 24.4M
2022-04-06 20.11 20.66 19.51 20.34 35.9M
2022-04-01 18.70 21.98 18.50 20.10 49.8M
2022-03-31 18.61 18.88 18.27 18.77 15.9M
2022-03-30 18.00 18.73 17.92 18.54 17.0M
2022-03-29 18.45 18.50 17.79 17.90 13.1M
2022-03-28 18.92 18.92 18.21 18.33 13.1M
2022-03-25 18.90 19.39 18.60 18.60 12.6M
2022-03-24 19.10 19.15 18.55 18.75 13.8M
2022-03-23 19.16 19.40 19.09 19.30 11.8M
2022-03-22 19.28 19.57 18.96 19.21 14.2M
2022-03-21 19.18 19.34 18.80 19.25 15.1M
2022-03-18 19.30 19.49 18.90 19.18 15.9M
2022-03-17 19.42 20.15 19.30 19.54 28.4M
2022-03-16 19.00 19.24 17.69 19.03 25.6M
2022-03-15 19.98 20.03 18.68 18.74 18.7M
2022-03-14 19.99 20.38 19.59 19.88 19.5M
2022-03-11 19.14 19.95 18.79 19.91 16.3M
2022-03-10 19.75 19.98 19.52 19.54 12.5M
2022-03-09 19.91 20.10 18.55 19.35 15.6M
2022-03-08 19.90 20.20 19.12 19.67 15.2M
2022-03-07 20.60 20.60 19.74 19.85 17.0M
2022-03-04 20.48 21.32 20.46 20.72 13.5M
2022-03-03 21.26 21.42 20.73 20.73 12.6M
2022-03-02 21.20 21.30 21.02 21.18 11.7M
2022-03-01 21.75 21.93 21.22 21.50 13.4M
2022-02-28 21.40 21.75 20.97 21.43 13.8M
2022-02-25 21.60 21.96 21.17 21.38 18.7M
2022-02-24 21.80 22.45 20.73 21.23 34.5M
2022-02-23 21.02 21.97 20.90 21.82 28.4M
2022-02-22 21.29 21.29 20.40 20.86 18.7M
2022-02-21 21.25 21.64 21.12 21.50 14.9M
2022-02-18 21.15 21.33 21.07 21.26 12.0M
2022-02-17 20.90 21.86 20.89 21.37 22.0M
2022-02-16 21.25 21.70 21.03 21.21 22.8M
2022-02-15 20.52 22.36 20.31 21.38 33.7M
2022-02-14 20.43 20.65 19.75 20.15 13.9M
2022-02-11 20.49 20.97 20.42 20.60 15.2M
2022-02-10 21.20 21.26 20.49 20.61 19.4M
2022-02-09 20.08 21.18 19.93 21.15 27.2M
2022-02-08 19.94 20.11 19.50 19.96 12.6M
2022-02-07 20.28 20.56 19.83 19.94 13.2M
2022-01-28 20.12 20.34 19.20 19.75 20.1M
2022-01-27 20.70 20.71 19.70 19.73 13.3M
2022-01-26 20.77 21.17 20.30 20.60 12.0M
2022-01-25 21.27 21.57 20.70 20.71 13.4M
2022-01-24 20.48 21.80 20.37 21.46 16.5M
2022-01-21 21.05 21.68 20.73 20.88 23.3M
2022-01-20 23.23 23.49 20.35 20.70 38.2M
2022-01-19 23.92 23.96 23.15 23.23 14.2M
2022-01-18 24.36 24.85 23.83 24.16 22.2M
2022-01-17 23.45 24.48 23.21 24.25 22.7M
2022-01-14 23.12 23.36 22.81 23.11 8.8M
2022-01-13 23.51 23.73 23.11 23.11 10.8M
2022-01-12 23.10 23.58 23.10 23.51 11.1M
2022-01-11 23.50 23.74 22.89 22.91 10.7M
2022-01-10 23.43 23.77 22.89 23.58 11.0M
2022-01-07 24.13 24.28 23.42 23.45 14.4M
2022-01-06 23.67 24.32 23.49 23.99 15.1M
2022-01-05 25.30 25.30 23.30 23.70 24.5M
2022-01-04 25.04 25.47 24.23 25.14 21.0M