Nexwise Intelligence China Ltd (301248)

301248
🏛️ 중국 →
28.42
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 17.05 17.77 17.02 17.61 3.2M
2023-12-28 16.68 17.21 16.40 17.08 2.6M
2023-12-27 16.62 16.87 16.62 16.70 2.0M
2023-12-26 16.91 16.93 16.40 16.51 2.4M
2023-12-25 17.39 17.49 16.88 16.92 2.5M
2023-12-22 18.00 18.03 17.17 17.24 3.9M
2023-12-21 17.89 18.13 17.56 18.00 3.7M
2023-12-20 18.22 18.38 17.83 17.91 4.4M
2023-12-19 17.88 18.95 17.65 18.21 7.3M
2023-12-18 18.21 18.43 17.72 17.77 4.0M
2023-12-15 18.40 18.61 17.95 18.23 3.3M
2023-12-14 18.77 18.99 18.38 18.40 3.7M
2023-12-13 19.10 19.10 18.60 18.77 4.1M
2023-12-12 18.81 19.36 18.70 19.11 4.2M
2023-12-11 18.91 18.99 18.45 18.90 5.6M
2023-12-08 19.49 19.56 18.73 18.93 8.4M
2023-12-07 19.51 20.17 19.50 19.55 9.8M
2023-12-06 18.56 19.87 18.31 19.79 9.0M
2023-12-05 19.19 19.99 18.66 18.84 7.1M
2023-12-04 19.26 19.38 19.10 19.20 2.5M
2023-12-01 18.71 19.39 18.69 19.26 3.1M
2023-11-30 18.86 18.96 18.40 18.65 2.3M
2023-11-29 18.90 19.17 18.70 18.80 2.7M
2023-11-28 18.99 19.24 18.76 18.96 2.1M
2023-11-27 18.75 19.32 18.75 18.94 2.3M
2023-11-24 19.37 19.48 18.67 18.79 2.5M
2023-11-23 19.06 19.44 18.90 19.38 2.6M
2023-11-22 19.30 19.63 19.16 19.31 2.4M
2023-11-21 19.70 19.83 19.17 19.31 2.8M
2023-11-20 19.32 19.82 19.20 19.76 2.9M
2023-11-17 19.38 19.47 19.12 19.32 2.2M
2023-11-16 19.50 19.65 19.20 19.26 2.4M
2023-11-15 19.71 19.80 19.29 19.46 2.5M
2023-11-14 19.20 19.70 19.20 19.67 3.4M
2023-11-13 18.98 19.34 18.80 19.23 2.8M
2023-11-10 19.03 19.31 18.83 18.89 3.6M
2023-11-09 18.93 20.32 18.93 19.20 6.5M
2023-11-08 18.38 19.12 18.38 18.93 4.0M
2023-11-07 18.22 18.49 17.92 18.45 3.3M
2023-11-06 17.78 18.18 17.73 18.16 2.8M
2023-11-03 17.36 17.83 17.30 17.62 2.7M
2023-11-02 17.71 17.95 17.26 17.26 1.8M
2023-11-01 17.72 18.06 17.65 17.71 1.8M
2023-10-31 17.90 18.13 17.56 17.68 2.1M
2023-10-30 17.64 18.02 17.55 17.85 2.9M
2023-10-27 17.94 18.12 17.27 17.61 3.2M
2023-10-26 17.76 18.15 17.65 18.12 2.5M
2023-10-25 17.49 18.26 17.42 18.10 2.1M
2023-10-24 16.93 17.59 16.84 17.43 2.4M
2023-10-23 17.50 17.71 16.81 16.90 2.3M
2023-10-20 18.24 18.45 17.51 17.59 2.8M
2023-10-19 18.26 18.98 18.14 18.16 2.5M
2023-10-18 18.71 18.90 18.18 18.23 2.1M
2023-10-17 19.01 19.34 18.78 18.94 2.4M
2023-10-16 19.20 19.20 18.55 19.01 3.2M
2023-10-13 18.99 19.60 18.85 19.23 3.8M
2023-10-12 19.48 19.48 19.04 19.07 1.9M
2023-10-11 19.18 19.62 18.97 19.26 2.7M
2023-10-10 19.14 19.39 19.10 19.20 2.6M
2023-10-09 18.86 19.13 18.72 19.10 2.9M
2023-09-28 18.55 18.89 18.55 18.78 2.3M
2023-09-27 18.85 19.00 18.54 18.55 2.6M
2023-09-26 18.45 19.01 18.45 18.85 2.2M
2023-09-25 19.15 19.28 18.65 18.75 2.4M
2023-09-22 18.02 19.25 18.02 19.18 3.9M
2023-09-21 18.16 18.36 17.98 18.25 2.4M
2023-09-20 17.87 18.59 17.87 18.16 3.3M
2023-09-19 18.54 18.59 17.85 17.90 3.2M
2023-09-18 18.56 18.80 18.30 18.50 2.6M
2023-09-15 19.05 19.10 18.49 18.55 2.9M
2023-09-14 19.65 19.72 18.78 18.90 3.3M
2023-09-13 20.40 20.45 19.42 19.63 3.9M
2023-09-12 20.70 20.95 20.30 20.36 3.4M
2023-09-11 20.92 21.00 20.43 20.77 3.4M
2023-09-08 20.92 21.16 20.36 20.82 5.7M
2023-09-07 20.92 21.40 20.82 21.28 5.6M
2023-09-06 20.80 21.04 20.26 21.00 3.4M
2023-09-05 20.52 21.21 20.52 20.80 3.7M
2023-09-04 20.43 20.82 20.03 20.64 3.8M
2023-09-01 20.92 21.49 20.49 20.62 3.8M
2023-08-31 20.75 21.57 20.51 21.06 6.2M
2023-08-30 20.18 21.12 19.99 20.96 8.0M
2023-08-29 18.27 20.43 18.27 20.20 11.0M
2023-08-28 21.60 21.65 18.25 18.42 11.1M
2023-08-25 21.70 22.12 20.05 20.10 10.2M
2023-08-24 22.00 22.61 21.59 21.99 11.0M
2023-08-23 22.14 22.30 21.36 21.62 8.8M
2023-08-22 20.80 21.86 20.80 21.83 8.7M
2023-08-21 20.22 21.16 20.20 20.63 4.5M
2023-08-18 21.08 21.19 20.35 20.36 4.9M
2023-08-17 20.31 21.53 20.13 21.20 5.7M
2023-08-16 20.86 21.05 20.28 20.51 2.8M
2023-08-15 21.65 21.66 20.69 21.00 3.7M
2023-08-14 20.53 21.57 20.41 21.56 4.5M
2023-08-11 21.17 21.39 20.69 20.70 2.9M
2023-08-10 20.97 21.30 20.74 21.16 2.7M
2023-08-09 20.89 21.55 20.61 21.01 3.2M
2023-08-08 21.82 21.82 20.87 21.02 4.1M
2023-08-07 20.66 21.34 20.50 21.16 3.9M
2023-08-04 20.12 20.78 20.12 20.66 3.4M
2023-08-03 20.23 20.38 19.98 20.05 1.7M
2023-08-02 20.25 20.29 19.97 20.27 1.4M
2023-08-01 20.28 20.38 19.97 20.15 1.9M
2023-07-31 20.15 20.40 20.00 20.30 1.9M
2023-07-28 20.28 20.41 19.94 20.19 2.7M
2023-07-27 20.60 20.89 20.30 20.34 2.3M
2023-07-26 21.41 21.45 20.68 20.77 2.8M
2023-07-25 21.62 21.82 21.30 21.45 3.0M
2023-07-24 21.04 21.98 20.95 21.51 2.6M
2023-07-21 21.37 21.54 20.91 20.98 2.0M
2023-07-20 21.91 22.23 21.50 21.58 1.9M
2023-07-19 21.90 22.20 21.80 22.04 1.7M
2023-07-18 22.13 22.13 21.63 21.95 2.3M
2023-07-17 22.08 22.70 22.00 22.19 3.9M
2023-07-14 21.26 22.19 21.23 21.95 3.4M
2023-07-13 20.81 21.34 20.75 21.21 2.1M
2023-07-12 21.42 21.42 20.80 20.81 1.9M
2023-07-11 21.41 21.49 21.16 21.37 1.6M
2023-07-10 21.38 21.65 21.24 21.42 1.3M
2023-07-07 21.74 21.76 21.23 21.40 2.0M
2023-07-06 21.78 22.20 21.69 21.74 1.9M
2023-07-05 22.50 22.60 21.73 21.81 2.8M
2023-07-04 21.88 22.35 21.88 22.35 1.9M
2023-07-03 22.32 22.36 21.59 21.97 2.5M
2023-06-30 22.21 22.46 21.99 22.27 2.4M
2023-06-29 21.92 22.65 21.75 22.33 2.4M
2023-06-28 23.00 23.00 21.39 21.97 3.7M
2023-06-27 23.00 23.36 22.70 23.01 2.4M
2023-06-26 23.58 23.93 22.66 22.69 4.1M
2023-06-21 24.59 24.60 23.31 23.67 4.8M
2023-06-20 24.51 24.79 23.83 24.67 5.0M
2023-06-19 23.89 24.71 23.89 24.56 4.7M
2023-06-16 23.54 24.14 23.20 24.01 3.9M
2023-06-15 23.86 24.19 23.50 23.64 4.6M
2023-06-14 24.41 24.66 23.90 23.92 4.4M
2023-06-13 24.15 24.79 24.07 24.45 4.5M
2023-06-12 24.89 24.89 24.25 24.27 5.5M
2023-06-09 25.00 25.17 24.50 24.89 7.4M
2023-06-08 24.80 25.34 24.25 25.10 10.9M
2023-06-07 24.00 24.96 23.88 24.65 7.4M
2023-06-06 24.10 24.86 23.93 24.25 6.3M
2023-06-05 23.97 24.58 23.58 24.32 5.1M
2023-06-02 24.49 25.46 23.99 24.05 8.3M
2023-06-01 24.90 24.99 23.58 24.28 7.0M
2023-05-31 24.32 25.20 24.32 24.79 6.5M
2023-05-30 23.67 24.44 23.45 24.30 6.4M
2023-05-29 24.53 25.29 24.07 24.62 8.4M
2023-05-26 24.10 24.70 23.68 23.94 8.4M
2023-05-25 23.79 24.13 22.99 23.90 7.7M
2023-05-24 23.07 24.22 22.73 24.22 9.3M
2023-05-23 23.51 23.83 22.87 23.39 6.3M
2023-05-22 22.40 23.49 22.40 23.37 6.3M
2023-05-19 22.96 23.07 22.61 22.66 4.4M
2023-05-18 22.33 23.27 22.15 23.25 6.5M
2023-05-17 21.34 22.48 21.29 22.36 4.7M
2023-05-16 21.56 21.96 21.38 21.60 3.5M
2023-05-15 21.98 21.98 20.95 21.55 3.7M
2023-05-12 22.40 22.42 21.51 21.55 4.2M
2023-05-11 21.48 21.97 21.15 21.93 3.6M
2023-05-10 21.10 21.83 21.07 21.45 2.6M
2023-05-09 21.59 21.89 21.10 21.15 3.5M
2023-05-08 21.45 21.75 20.97 21.69 3.8M
2023-05-05 20.53 21.53 20.53 21.45 5.0M
2023-05-04 20.60 20.86 20.08 20.61 3.2M
2023-04-28 20.00 20.89 20.00 20.78 4.1M
2023-04-27 20.25 20.85 20.02 20.09 3.2M
2023-04-26 21.24 21.63 20.37 20.40 4.6M
2023-04-25 21.28 21.95 20.67 21.48 5.0M
2023-04-24 20.69 21.27 20.69 21.01 3.4M
2023-04-21 22.11 22.53 21.24 21.24 7.0M
2023-04-20 23.99 23.99 21.35 22.33 12.0M
2023-04-19 24.61 24.85 24.11 24.19 4.3M
2023-04-18 24.73 25.07 24.55 24.71 2.4M
2023-04-17 25.62 25.68 24.52 24.95 3.9M
2023-04-14 25.81 26.61 25.26 25.71 5.0M
2023-04-13 25.39 26.50 25.24 25.81 6.5M
2023-04-12 25.60 26.19 24.73 25.89 8.0M
2023-04-11 24.29 24.65 23.98 24.65 3.3M
2023-04-10 25.68 25.68 24.05 24.15 5.8M
2023-04-07 24.72 25.71 24.45 25.68 5.0M
2023-04-06 25.35 25.51 24.70 24.97 6.4M
2023-04-04 27.20 27.53 25.60 25.89 8.5M
2023-04-03 26.00 26.76 25.54 26.35 7.9M
2023-03-31 24.91 26.02 24.91 25.63 7.0M
2023-03-30 25.13 25.45 24.49 24.61 5.5M
2023-03-29 26.33 26.66 24.93 25.43 9.8M
2023-03-28 27.74 27.74 26.37 26.40 6.3M
2023-03-27 27.33 28.17 26.80 27.53 10.6M
2023-03-24 27.03 27.46 26.50 26.90 8.3M
2023-03-23 28.01 29.26 26.73 27.06 13.9M
2023-03-22 25.88 27.70 25.54 27.35 12.8M
2023-03-21 24.00 27.45 23.69 26.19 14.5M
2023-03-20 23.14 24.44 23.10 24.12 8.5M
2023-03-17 22.74 23.55 22.69 23.12 5.2M
2023-03-16 22.39 22.99 21.86 22.78 4.9M
2023-03-15 23.06 23.19 22.31 22.35 4.2M
2023-03-14 23.70 23.88 22.60 22.93 6.0M
2023-03-13 23.49 24.01 23.00 24.01 6.1M
2023-03-10 23.73 24.33 23.57 23.63 7.0M
2023-03-09 23.81 24.51 23.35 24.40 10.8M
2023-03-08 22.59 24.79 22.45 24.65 14.2M
2023-03-07 22.64 22.80 21.64 21.68 4.0M
2023-03-06 23.04 23.04 22.47 22.54 2.3M
2023-03-03 23.20 23.37 22.39 22.85 4.2M
2023-03-02 23.17 23.59 23.06 23.42 5.0M
2023-03-01 22.60 23.56 22.60 23.46 6.2M
2023-02-28 23.27 23.27 22.45 22.81 5.3M
2023-02-27 22.51 22.73 22.07 22.26 3.3M
2023-02-24 22.62 22.87 22.40 22.73 4.0M
2023-02-23 23.48 23.52 22.45 22.61 7.0M
2023-02-22 23.79 24.07 23.26 23.65 7.7M
2023-02-21 25.49 26.39 24.07 24.42 10.2M
2023-02-20 25.34 25.82 24.84 25.75 8.6M
2023-02-17 24.67 25.86 24.14 25.73 12.1M
2023-02-16 24.00 26.08 23.87 24.93 14.8M
2023-02-15 23.87 24.69 23.67 24.19 9.6M
2023-02-14 25.00 25.15 23.70 23.97 12.5M
2023-02-13 25.53 27.65 24.80 25.75 19.3M
2023-02-10 26.95 27.12 24.39 24.92 15.8M
2023-02-09 21.55 26.00 21.00 26.00 19.7M
2023-02-08 21.62 21.76 21.25 21.67 5.8M
2023-02-07 21.67 22.33 21.13 22.13 9.2M
2023-02-06 21.82 21.82 21.20 21.57 5.7M
2023-02-03 21.11 21.90 21.03 21.55 5.2M
2023-02-02 21.33 22.23 21.19 21.33 7.1M
2023-02-01 21.16 22.07 20.89 21.85 8.6M
2023-01-31 20.87 21.23 20.57 20.91 6.2M
2023-01-30 20.69 21.33 20.45 21.33 6.9M
2023-01-20 20.50 20.68 20.21 20.47 4.1M
2023-01-19 19.63 20.53 19.53 20.51 5.6M
2023-01-18 19.45 19.81 19.31 19.66 2.5M
2023-01-17 19.80 19.89 19.27 19.37 2.3M
2023-01-16 19.47 20.09 19.47 19.79 3.6M
2023-01-13 19.87 20.18 19.37 19.40 3.5M
2023-01-12 19.80 20.09 19.61 19.99 3.2M
2023-01-11 19.95 20.19 19.67 19.72 3.5M
2023-01-10 20.55 20.81 19.92 20.13 4.5M
2023-01-09 20.73 21.19 20.53 20.60 3.2M
2023-01-06 20.97 21.07 20.53 20.63 4.2M
2023-01-05 21.17 21.36 20.62 21.20 6.0M
2023-01-04 21.65 21.66 20.87 21.29 7.3M
2023-01-03 19.93 21.95 19.93 21.64 10.7M