Optowide Technologies Co Ltd (688195)

688195
🏛️ 중국 →
122.97
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
2021-12-31 33.83 34.78 32.06 32.48 3.8M
2021-12-30 29.53 35.54 29.32 34.40 6.2M
2021-12-29 30.21 30.75 28.62 29.62 2.3M
2021-12-28 29.55 30.80 29.00 30.50 2.3M
2021-12-27 33.34 33.50 29.17 29.52 2.9M
2021-12-24 33.35 34.78 31.71 31.75 3.6M
2021-12-23 32.59 34.80 29.97 32.82 4.8M
2021-12-22 30.99 33.00 30.99 31.22 2.7M
2021-12-21 29.20 31.37 29.20 31.07 3.1M
2021-12-20 29.65 30.38 29.02 29.06 2.4M
2021-12-17 30.68 30.71 29.26 30.16 3.2M
2021-12-16 34.00 34.49 30.72 30.73 4.4M
2021-12-15 32.76 34.86 32.31 33.48 4.5M
2021-12-14 32.20 33.80 31.36 32.42 3.7M
2021-12-13 32.13 32.70 30.63 32.09 2.7M
2021-12-10 32.64 32.64 30.78 31.53 1.7M
2021-12-09 32.51 33.25 31.60 32.11 2.0M
2021-12-08 32.20 33.00 31.90 32.30 2.8M
2021-12-07 34.90 35.67 31.63 32.23 4.0M
2021-12-06 35.51 36.34 34.40 34.69 2.1M
2021-12-03 36.50 36.50 34.90 35.40 2.8M
2021-12-02 36.34 37.30 35.08 35.98 3.0M
2021-12-01 37.52 38.48 36.00 37.08 3.4M
2021-11-30 38.44 39.79 37.53 38.70 3.9M
2021-11-29 36.71 39.68 36.66 38.44 3.8M
2021-11-26 39.11 39.88 36.60 36.79 6.7M
2021-11-25 40.30 41.85 39.22 40.00 4.2M
2021-11-24 41.90 41.90 39.58 40.20 4.1M
2021-11-23 38.28 42.42 37.55 42.02 6.4M
2021-11-22 34.00 38.58 33.09 37.74 8.5M
2021-11-19 31.86 33.96 30.91 33.92 7.5M
2021-11-18 33.00 34.00 30.77 32.08 8.6M
2021-11-17 28.90 34.72 28.13 34.72 9.5M
2021-11-16 27.14 31.33 27.00 28.93 6.6M
2021-11-15 25.93 27.93 25.75 26.26 4.6M
2021-11-12 24.88 25.60 24.20 25.23 3.9M
2021-11-11 22.66 25.49 22.66 24.46 5.0M
2021-11-10 20.60 24.10 20.60 23.45 5.2M
2021-11-09 21.00 21.38 20.50 20.61 1.5M
2021-11-08 21.20 21.20 20.50 20.97 1.1M
2021-11-05 20.11 21.70 20.02 21.13 2.0M
2021-11-04 20.00 20.31 19.90 20.14 0.6M
2021-11-03 19.98 20.15 19.51 20.12 0.7M
2021-11-02 19.65 19.90 19.35 19.72 1.2M
2021-11-01 18.51 19.86 18.51 19.75 1.6M
2021-10-29 18.20 18.76 18.03 18.76 0.6M
2021-10-28 18.52 18.90 18.06 18.23 0.6M
2021-10-27 19.06 19.10 18.52 18.80 0.5M
2021-10-26 18.58 19.35 18.44 18.86 0.9M
2021-10-25 18.22 18.56 18.00 18.53 0.6M
2021-10-22 18.89 18.90 18.15 18.20 0.7M
2021-10-21 18.80 18.96 18.60 18.64 0.5M
2021-10-20 19.00 19.06 18.51 18.75 1.1M
2021-10-19 19.06 19.06 18.72 18.96 0.6M
2021-10-18 19.08 19.08 18.88 19.01 0.6M
2021-10-15 19.20 19.20 18.84 18.92 0.6M
2021-10-14 19.06 19.25 18.82 19.20 0.5M
2021-10-13 19.15 19.15 18.81 19.06 0.5M
2021-10-12 19.60 19.60 18.73 19.00 1.1M
2021-10-11 19.46 19.83 19.46 19.60 0.5M
2021-10-08 19.48 19.88 19.45 19.51 0.6M
2021-09-30 19.48 19.58 19.18 19.45 0.7M
2021-09-29 19.31 19.63 19.15 19.20 0.9M
2021-09-28 20.00 20.00 18.90 19.75 1.0M
2021-09-27 20.41 20.55 19.27 19.44 1.6M
2021-09-24 21.21 21.98 20.35 20.41 1.6M
2021-09-23 21.24 21.86 21.18 21.20 0.9M
2021-09-22 21.71 21.99 21.02 21.21 1.4M
2021-09-17 21.58 22.32 21.58 21.71 0.8M
2021-09-16 22.80 22.96 21.78 21.78 1.0M
2021-09-15 22.08 22.64 21.82 22.55 0.8M
2021-09-14 22.54 22.99 22.08 22.22 1.0M
2021-09-13 23.30 23.47 22.41 22.76 1.3M
2021-09-10 23.50 23.67 23.08 23.38 1.1M
2021-09-09 23.56 23.70 23.02 23.33 1.4M
2021-09-08 23.26 24.20 23.22 23.83 1.7M
2021-09-07 23.23 23.94 23.16 23.45 1.9M
2021-09-06 22.06 23.66 22.06 23.49 2.7M
2021-09-03 22.50 22.78 21.71 22.03 1.6M
2021-09-02 21.04 22.31 21.04 22.18 2.1M
2021-09-01 21.10 21.45 20.33 21.11 1.7M
2021-08-31 21.56 21.56 20.76 21.18 1.7M
2021-08-30 21.24 21.67 20.89 21.20 1.5M
2021-08-27 21.48 21.79 20.77 20.92 2.0M
2021-08-26 22.60 22.88 21.68 21.75 1.9M
2021-08-25 23.03 23.09 22.38 22.58 1.5M
2021-08-24 24.20 24.20 22.46 23.12 2.9M
2021-08-23 21.49 24.26 21.49 23.18 4.8M
2021-08-20 20.85 22.30 20.10 21.30 2.5M
2021-08-19 22.66 22.66 20.88 21.05 3.0M
2021-08-18 22.00 23.21 21.85 22.29 2.7M
2021-08-17 23.00 23.49 21.60 21.72 4.2M
2021-08-16 22.13 26.08 22.13 23.89 7.1M
2021-08-13 22.50 22.83 21.80 22.12 1.8M
2021-08-12 21.90 22.50 21.76 22.16 1.6M
2021-08-11 21.47 22.30 21.19 22.15 2.1M
2021-08-10 21.34 21.60 21.14 21.35 1.0M
2021-08-09 21.87 22.00 21.11 21.35 1.3M
2021-08-06 21.30 21.99 21.13 21.83 2.1M
2021-08-05 21.27 21.88 20.99 21.42 1.5M
2021-08-04 21.26 21.48 20.98 21.44 1.2M
2021-08-03 20.88 21.88 20.72 21.29 2.2M
2021-08-02 20.55 21.49 20.40 20.98 2.3M
2021-07-30 19.28 20.68 19.26 20.68 2.0M
2021-07-29 19.20 19.65 19.09 19.28 1.3M
2021-07-28 19.50 19.89 18.78 18.88 1.6M
2021-07-27 19.58 20.45 19.48 19.51 1.7M
2021-07-26 19.40 19.83 19.14 19.48 1.2M
2021-07-23 20.41 20.45 19.53 19.75 1.8M
2021-07-22 20.61 20.69 20.30 20.50 0.9M
2021-07-21 20.51 20.97 20.51 20.62 1.1M
2021-07-20 20.22 20.55 19.96 20.50 0.8M
2021-07-19 20.21 20.27 19.94 20.24 0.9M
2021-07-16 21.00 21.20 20.41 20.43 1.1M
2021-07-15 21.09 21.21 20.50 20.95 1.4M
2021-07-14 21.63 21.87 21.09 21.09 1.4M
2021-07-13 22.50 22.50 21.68 21.82 1.5M
2021-07-12 21.80 22.39 21.50 22.39 2.0M
2021-07-09 21.60 22.33 21.60 21.73 2.2M
2021-07-08 21.60 22.22 21.43 21.57 2.5M
2021-07-07 21.32 21.70 21.24 21.48 1.5M
2021-07-06 21.58 21.97 21.14 21.36 2.0M
2021-07-05 20.10 21.07 20.02 21.00 1.8M
2021-07-02 20.86 20.97 19.98 20.19 2.3M
2021-07-01 21.70 21.80 20.91 20.91 1.8M
2021-06-30 21.65 22.11 21.48 21.77 1.8M
2021-06-29 21.30 21.98 20.73 21.38 1.5M
2021-06-28 21.17 21.55 21.09 21.36 1.4M
2021-06-25 21.30 21.68 21.12 21.13 1.9M
2021-06-24 22.13 22.47 21.57 21.63 2.3M
2021-06-23 21.77 21.88 21.14 21.51 2.7M
2021-06-22 22.77 22.88 21.83 21.88 3.7M
2021-06-21 22.94 23.10 22.56 22.77 2.0M
2021-06-18 23.10 23.10 22.48 22.87 2.4M
2021-06-17 22.87 23.55 22.42 23.30 3.2M
2021-06-16 23.78 24.07 22.70 22.87 3.0M
2021-06-15 22.40 24.31 22.40 24.02 4.3M
2021-06-11 23.10 23.57 22.44 22.50 2.1M
2021-06-10 22.30 23.78 21.79 23.10 2.7M
2021-06-09 22.53 23.10 22.22 22.44 1.9M
2021-06-08 23.18 23.60 22.30 22.56 2.4M
2021-06-07 22.69 23.25 22.50 23.20 2.4M
2021-06-04 22.94 23.19 22.30 22.34 2.6M
2021-06-03 24.10 25.26 23.00 23.08 4.1M
2021-06-02 23.20 24.97 23.13 24.36 4.7M
2021-06-01 22.82 23.96 22.75 23.41 3.4M
2021-05-31 22.00 22.88 21.84 22.71 2.4M
2021-05-28 22.86 23.10 21.93 22.05 2.2M
2021-05-27 21.80 23.17 21.80 22.81 2.6M
2021-05-26 22.51 22.64 21.80 21.99 2.5M
2021-05-25 22.50 23.60 22.41 22.70 2.2M
2021-05-24 22.54 22.68 22.07 22.59 1.7M
2021-05-21 23.00 23.29 22.20 22.58 2.4M
2021-05-20 22.58 23.56 22.15 23.04 3.4M
2021-05-19 22.67 23.50 21.85 22.90 3.8M
2021-05-18 22.00 23.35 21.71 22.50 4.1M
2021-05-17 21.03 22.28 21.01 21.62 2.9M
2021-05-14 21.03 21.58 20.73 21.10 2.1M
2021-05-13 21.66 22.09 20.93 21.15 3.7M
2021-05-12 20.76 23.99 20.72 22.08 5.6M
2021-05-11 20.70 21.15 20.04 20.71 2.6M
2021-05-10 19.95 21.38 19.91 20.89 2.8M
2021-05-07 20.61 20.96 19.80 19.98 2.2M
2021-05-06 20.24 21.38 20.24 20.70 2.5M
2021-04-30 21.12 21.39 20.08 20.45 3.6M
2021-04-29 21.07 21.70 20.48 21.20 4.9M
2021-04-28 21.50 22.08 20.79 20.91 6.8M
2021-04-27 24.89 24.89 22.66 22.88 6.2M
2021-04-26 24.76 26.23 23.50 25.37 7.2M
2021-04-23 25.99 27.28 24.30 25.00 8.8M
2021-04-22 24.30 26.50 23.63 25.64 12.0M
2021-04-21 28.52 29.40 24.65 24.90 14.7M
2021-04-20 32.57 32.57 27.77 28.26 16.6M
2021-04-19 27.14 27.14 27.14 27.14 3.5M
2021-04-16 18.90 22.62 18.81 22.62 9.5M
2021-04-15 18.65 19.28 18.65 18.85 1.6M
2021-04-14 18.50 18.94 18.28 18.84 1.9M
2021-04-13 18.48 18.60 18.21 18.43 1.3M
2021-04-12 18.80 18.81 18.35 18.36 2.0M
2021-04-09 18.80 19.16 18.52 18.86 3.0M
2021-04-08 19.30 19.60 18.88 18.88 3.0M
2021-04-07 19.01 19.56 18.81 19.40 3.4M
2021-04-06 19.01 19.78 18.68 19.21 4.0M
2021-04-02 18.29 19.30 18.11 19.00 4.7M
2021-04-01 18.42 18.94 18.14 18.25 4.0M
2021-03-31 19.40 19.40 18.41 18.43 5.5M
2021-03-30 19.21 20.10 19.08 19.34 5.9M
2021-03-29 19.65 20.49 19.23 19.46 10.9M
2021-03-26 23.00 23.99 21.00 21.05 20.2M