Pangang Group Vanadium Titanium

000629
🏛️ 중국 →
3.08
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 2.81 2.83 2.79 2.82 8,191.8K
09:35 2.82 2.83 2.81 2.83 3,511.0K
09:40 2.83 2.84 2.82 2.82 4,173.8K
09:45 2.83 2.84 2.82 2.82 2,157.8K
09:50 2.83 2.83 2.81 2.81 1,722.7K
09:55 2.81 2.82 2.80 2.81 3,040.0K
10:00 2.81 2.82 2.80 2.81 3,884.9K
10:05 2.81 2.82 2.80 2.82 822.1K
10:10 2.82 2.82 2.81 2.82 263.8K
10:15 2.82 2.82 2.81 2.82 602.7K
10:20 2.82 2.82 2.81 2.82 1,015.8K
10:25 2.82 2.83 2.81 2.81 2,509.5K
10:30 2.82 2.83 2.81 2.83 911.1K
10:35 2.82 2.82 2.81 2.82 741.4K
10:40 2.81 2.83 2.81 2.82 698.6K
10:45 2.83 2.83 2.82 2.82 416.4K
10:50 2.83 2.83 2.82 2.83 231.9K
10:55 2.83 2.83 2.81 2.81 1,338.7K
11:00 2.81 2.83 2.81 2.83 495.8K
11:05 2.83 2.83 2.82 2.83 139.5K
11:10 2.82 2.83 2.81 2.82 2,372.9K
11:15 2.81 2.83 2.81 2.82 897.1K
11:20 2.81 2.82 2.81 2.82 1,379.1K
11:25 2.82 2.82 2.81 2.81 178.4K
13:00 2.82 2.82 2.81 2.82 287.8K
13:05 2.81 2.82 2.81 2.82 253.2K
13:10 2.81 2.82 2.81 2.82 209.5K
13:15 2.82 2.82 2.81 2.82 187.0K
13:20 2.81 2.82 2.81 2.81 333.4K
13:25 2.82 2.82 2.81 2.81 2,224.4K
13:30 2.81 2.82 2.81 2.82 158.9K
13:35 2.81 2.82 2.81 2.82 204.3K
13:40 2.82 2.82 2.81 2.82 230.4K
13:45 2.82 2.82 2.81 2.82 652.1K
13:50 2.81 2.82 2.81 2.82 1,875.4K
13:55 2.81 2.82 2.80 2.81 2,185.0K
14:00 2.81 2.81 2.80 2.80 781.3K
14:05 2.81 2.82 2.81 2.81 1,431.6K
14:10 2.82 2.82 2.80 2.80 1,294.9K
14:15 2.80 2.82 2.80 2.82 776.2K
14:20 2.81 2.82 2.81 2.81 961.0K
14:25 2.81 2.81 2.80 2.80 760.6K
14:30 2.81 2.82 2.80 2.81 1,606.4K
14:35 2.81 2.81 2.80 2.81 437.6K
14:40 2.81 2.81 2.80 2.81 579.0K
14:45 2.81 2.81 2.80 2.81 1,346.0K
14:50 2.81 2.81 2.80 2.81 1,420.7K
14:55 2.81 2.81 2.80 2.81 1,183.2K
날짜 시가 고가 저가 종가 거래량
2025-09-29 2.81 3.08 2.77 3.08 243.0M
2025-09-26 2.81 2.84 2.79 2.80 63.8M
2025-09-25 2.82 2.87 2.80 2.81 82.2M
2025-09-24 2.81 2.84 2.80 2.83 54.4M
2025-09-23 2.86 2.86 2.76 2.82 112.5M
2025-09-22 2.89 2.90 2.83 2.87 90.9M
2025-09-19 2.92 2.97 2.88 2.89 106.3M
2025-09-18 2.98 3.02 2.90 2.94 157.1M
2025-09-17 2.95 3.04 2.90 3.00 178.4M
2025-09-16 2.97 2.99 2.89 2.96 134.5M
2025-09-15 2.98 3.05 2.95 2.97 150.4M
2025-09-12 2.91 2.98 2.88 2.96 174.8M
2025-09-11 2.89 2.92 2.87 2.91 110.4M
2025-09-10 2.92 2.92 2.86 2.90 110.9M
2025-09-09 2.91 2.96 2.89 2.93 172.7M
2025-09-08 2.86 2.94 2.85 2.92 158.8M
2025-09-05 2.77 2.85 2.76 2.85 115.1M
2025-09-04 2.80 2.85 2.74 2.77 120.9M
2025-09-03 2.89 2.91 2.79 2.80 118.7M
2025-09-02 2.87 2.91 2.84 2.87 156.0M
2025-09-01 2.80 2.87 2.75 2.87 180.6M
2025-08-29 2.77 2.82 2.77 2.79 103.7M
2025-08-28 2.76 2.81 2.70 2.78 123.5M
2025-08-27 2.83 2.84 2.76 2.76 139.1M
2025-08-26 2.83 2.85 2.79 2.84 127.8M
2025-08-25 2.83 2.89 2.82 2.85 160.1M
2025-08-22 2.80 2.83 2.79 2.81 96.5M
2025-08-21 2.80 2.84 2.78 2.80 109.4M
2025-08-20 2.74 2.83 2.72 2.80 148.0M
2025-08-19 2.76 2.77 2.73 2.74 78.7M
2025-08-18 2.75 2.77 2.72 2.75 96.1M
2025-08-15 2.67 2.76 2.67 2.75 114.9M
2025-08-14 2.73 2.74 2.67 2.67 89.5M
2025-08-13 2.74 2.77 2.73 2.73 74.6M
2025-08-12 2.74 2.75 2.71 2.74 63.0M
2025-08-11 2.71 2.76 2.71 2.75 91.1M
2025-08-08 2.70 2.72 2.69 2.71 60.9M
2025-08-07 2.70 2.71 2.66 2.70 67.9M
2025-08-06 2.69 2.72 2.68 2.70 62.2M
2025-08-05 2.69 2.71 2.68 2.69 77.3M
2025-08-04 2.66 2.68 2.65 2.68 55.2M
2025-08-01 2.69 2.71 2.67 2.68 58.7M
2025-07-31 2.77 2.78 2.68 2.70 128.7M
2025-07-30 2.81 2.83 2.76 2.79 99.2M
2025-07-29 2.80 2.82 2.76 2.80 106.2M
2025-07-28 2.84 2.84 2.78 2.81 115.3M
2025-07-25 2.90 2.91 2.84 2.84 122.8M
2025-07-24 2.82 2.91 2.80 2.90 181.7M
2025-07-23 2.93 2.95 2.83 2.84 221.7M
2025-07-22 2.78 2.88 2.77 2.87 237.3M
2025-07-21 2.73 2.87 2.73 2.77 260.8M
2025-07-18 2.64 2.68 2.62 2.66 88.7M
2025-07-17 2.61 2.64 2.60 2.63 67.4M
2025-07-16 2.61 2.63 2.59 2.60 61.7M
2025-07-15 2.65 2.68 2.60 2.62 92.5M
2025-07-14 2.66 2.70 2.65 2.65 101.2M
2025-07-11 2.65 2.75 2.65 2.71 162.8M
2025-07-10 2.60 2.67 2.60 2.65 100.8M
2025-07-09 2.62 2.65 2.60 2.61 63.2M
2025-07-08 2.59 2.63 2.58 2.62 70.7M
2025-07-07 2.58 2.60 2.57 2.59 42.5M
2025-07-04 2.60 2.62 2.59 2.59 67.7M
2025-07-03 2.62 2.62 2.57 2.60 71.9M
2025-07-02 2.57 2.62 2.55 2.62 114.3M
2025-07-01 2.56 2.58 2.54 2.57 54.0M
2025-06-30 2.57 2.57 2.54 2.56 46.4M
2025-06-27 2.55 2.58 2.54 2.55 66.0M
2025-06-26 2.56 2.57 2.54 2.54 47.1M
2025-06-25 2.54 2.56 2.53 2.55 53.7M
2025-06-24 2.51 2.54 2.50 2.54 45.8M
2025-06-23 2.47 2.51 2.46 2.51 39.9M
2025-06-20 2.48 2.50 2.47 2.48 32.6M
2025-06-19 2.52 2.53 2.47 2.48 55.4M
2025-06-18 2.54 2.54 2.51 2.52 40.3M
2025-06-17 2.53 2.55 2.52 2.54 57.3M
2025-06-16 2.52 2.54 2.51 2.52 48.4M
2025-06-13 2.54 2.58 2.52 2.53 64.6M
2025-06-12 2.58 2.59 2.54 2.54 63.0M
2025-06-11 2.56 2.60 2.55 2.58 67.4M
2025-06-10 2.58 2.59 2.53 2.56 60.9M
2025-06-09 2.56 2.58 2.54 2.57 49.1M
2025-06-06 2.54 2.57 2.53 2.55 51.6M
2025-06-05 2.54 2.55 2.52 2.53 36.8M
2025-06-04 2.49 2.55 2.49 2.54 58.5M
2025-06-03 2.51 2.52 2.49 2.50 57.6M
2025-05-30 2.55 2.56 2.50 2.50 96.7M
2025-05-29 2.52 2.56 2.52 2.56 40.8M
2025-05-28 2.55 2.56 2.52 2.53 38.2M
2025-05-27 2.57 2.57 2.54 2.56 35.9M
2025-05-26 2.55 2.57 2.54 2.57 37.8M
2025-05-23 2.57 2.59 2.55 2.55 46.6M
2025-05-22 2.61 2.62 2.57 2.57 55.7M
2025-05-21 2.62 2.63 2.60 2.62 42.7M
2025-05-20 2.63 2.63 2.60 2.62 50.5M
2025-05-19 2.62 2.64 2.59 2.63 53.1M
2025-05-16 2.63 2.65 2.60 2.61 54.0M
2025-05-15 2.67 2.67 2.62 2.63 63.0M
2025-05-14 2.63 2.68 2.62 2.67 76.9M
2025-05-13 2.68 2.68 2.62 2.63 54.4M
2025-05-12 2.64 2.66 2.62 2.65 52.9M
2025-05-09 2.67 2.67 2.63 2.63 46.6M
2025-05-08 2.65 2.68 2.63 2.66 56.2M
2025-05-07 2.65 2.67 2.63 2.65 54.6M
2025-05-06 2.56 2.63 2.56 2.63 84.2M
2025-04-30 2.57 2.58 2.54 2.55 58.5M
2025-04-29 2.56 2.60 2.55 2.57 49.9M
2025-04-28 2.68 2.69 2.55 2.56 129.2M
2025-04-25 2.69 2.73 2.67 2.71 69.9M
2025-04-24 2.70 2.71 2.67 2.68 47.1M
2025-04-23 2.68 2.70 2.67 2.69 46.4M
2025-04-22 2.72 2.73 2.68 2.69 44.1M
2025-04-21 2.65 2.69 2.64 2.68 44.7M
2025-04-18 2.64 2.66 2.62 2.65 41.8M
2025-04-17 2.65 2.68 2.63 2.65 41.1M
2025-04-16 2.69 2.70 2.62 2.66 55.2M
2025-04-15 2.73 2.76 2.67 2.69 68.0M
2025-04-14 2.66 2.72 2.66 2.69 71.5M
2025-04-11 2.64 2.66 2.62 2.64 54.6M
2025-04-10 2.65 2.68 2.63 2.64 77.4M
2025-04-09 2.53 2.63 2.44 2.62 96.4M
2025-04-08 2.54 2.58 2.49 2.56 108.7M
2025-04-07 2.73 2.74 2.57 2.57 121.3M
2025-04-03 2.84 2.87 2.83 2.85 47.2M
2025-04-02 2.86 2.88 2.84 2.86 38.1M
2025-04-01 2.83 2.88 2.82 2.85 58.9M
2025-03-31 2.87 2.89 2.80 2.83 89.6M
2025-03-28 2.94 2.95 2.87 2.89 84.8M
2025-03-27 2.95 2.97 2.91 2.94 86.6M
2025-03-26 2.98 3.05 2.97 2.97 125.3M
2025-03-25 2.93 2.99 2.91 2.98 127.7M
2025-03-24 2.91 2.95 2.89 2.93 99.1M
2025-03-21 2.97 3.00 2.91 2.92 103.1M
2025-03-20 2.98 3.02 2.97 2.97 78.3M
2025-03-19 3.02 3.02 2.96 2.98 74.5M
2025-03-18 3.01 3.03 2.98 2.99 80.7M
2025-03-17 3.03 3.07 3.00 3.01 103.0M
2025-03-14 3.04 3.07 3.00 3.04 125.9M
2025-03-13 3.02 3.05 2.94 3.00 105.5M
2025-03-12 3.03 3.07 2.99 3.02 125.4M
2025-03-11 2.93 3.02 2.91 3.02 137.7M
2025-03-10 2.97 3.00 2.92 2.95 83.3M
2025-03-07 2.94 3.00 2.92 2.96 142.9M
2025-03-06 2.95 2.97 2.92 2.94 107.1M
2025-03-05 2.93 2.94 2.87 2.92 81.6M
2025-03-04 2.90 2.94 2.88 2.93 79.0M
2025-03-03 2.85 2.96 2.85 2.91 131.3M
2025-02-28 2.92 2.93 2.84 2.85 89.6M
2025-02-27 2.96 2.97 2.89 2.92 109.5M
2025-02-26 2.89 2.97 2.88 2.96 142.4M
2025-02-25 2.87 2.92 2.83 2.89 108.6M
2025-02-24 2.92 2.95 2.87 2.88 100.7M
2025-02-21 2.96 2.97 2.90 2.91 128.1M
2025-02-20 2.90 2.99 2.88 2.96 179.7M
2025-02-19 2.84 2.93 2.83 2.89 146.6M
2025-02-18 2.85 2.97 2.84 2.86 206.5M
2025-02-17 2.80 2.82 2.78 2.81 73.0M
2025-02-14 2.80 2.81 2.78 2.80 64.1M
2025-02-13 2.83 2.84 2.80 2.80 85.5M
2025-02-12 2.82 2.83 2.78 2.83 79.8M
2025-02-11 2.85 2.86 2.79 2.80 79.2M
2025-02-10 2.86 2.88 2.83 2.85 88.0M
2025-02-07 2.84 2.87 2.81 2.85 97.1M
2025-02-06 2.77 2.83 2.75 2.82 86.1M
2025-02-05 2.76 2.78 2.73 2.77 52.6M
2025-01-27 2.76 2.81 2.74 2.74 63.4M
2025-01-24 2.73 2.78 2.72 2.75 59.7M
2025-01-23 2.77 2.81 2.73 2.73 61.6M
2025-01-22 2.75 2.76 2.72 2.74 40.6M
2025-01-21 2.80 2.81 2.74 2.75 59.9M
2025-01-20 2.80 2.82 2.76 2.79 65.2M
2025-01-17 2.77 2.79 2.74 2.78 51.4M
2025-01-16 2.75 2.83 2.75 2.78 82.7M
2025-01-15 2.78 2.79 2.73 2.74 61.8M
2025-01-14 2.69 2.78 2.69 2.77 81.8M
2025-01-13 2.65 2.71 2.63 2.70 63.3M
2025-01-10 2.71 2.75 2.66 2.66 57.1M
2025-01-09 2.71 2.74 2.70 2.72 43.9M
2025-01-08 2.77 2.78 2.68 2.73 73.1M
2025-01-07 2.76 2.79 2.72 2.78 57.5M
2025-01-06 2.72 2.81 2.71 2.75 77.8M
2025-01-03 2.81 2.84 2.72 2.73 85.3M
2025-01-02 2.87 2.90 2.77 2.80 88.3M