Pony Testing International Group Co (300887)

300887
🏛️ 중국 →
8.11
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
2023-12-29 12.10 12.22 11.73 11.81 11.3M
2023-12-28 11.91 12.16 11.79 12.04 9.3M
2023-12-27 11.71 11.94 11.71 11.92 4.3M
2023-12-26 12.14 12.16 11.75 11.82 5.6M
2023-12-25 12.14 12.24 11.92 12.20 4.5M
2023-12-22 12.35 12.44 12.02 12.13 4.4M
2023-12-21 12.30 12.40 12.16 12.34 4.2M
2023-12-20 12.45 12.58 12.30 12.31 2.7M
2023-12-19 12.49 12.57 12.34 12.45 2.8M
2023-12-18 12.74 12.84 12.48 12.49 4.3M
2023-12-15 13.05 13.06 12.66 12.75 4.7M
2023-12-14 13.08 13.19 12.97 13.00 2.6M
2023-12-13 13.12 13.27 13.00 13.02 3.6M
2023-12-12 13.31 13.33 12.97 13.12 3.5M
2023-12-11 13.03 13.34 12.86 13.31 4.2M
2023-12-08 13.25 13.35 13.03 13.08 4.7M
2023-12-07 13.40 13.45 13.06 13.29 7.4M
2023-12-06 13.47 13.66 13.31 13.46 6.1M
2023-12-05 13.93 13.99 13.42 13.48 5.0M
2023-12-04 14.00 14.20 13.80 14.05 4.9M
2023-12-01 13.88 14.05 13.75 13.97 3.1M
2023-11-30 14.17 14.17 13.79 13.91 3.9M
2023-11-29 14.05 14.27 13.97 14.16 3.3M
2023-11-28 13.99 14.15 13.76 14.13 3.3M
2023-11-27 14.01 14.18 13.95 13.99 4.3M
2023-11-24 14.22 14.30 13.94 14.04 3.9M
2023-11-23 14.16 14.41 14.09 14.23 3.2M
2023-11-22 14.44 14.52 14.12 14.14 4.4M
2023-11-21 14.59 14.83 14.43 14.49 4.8M
2023-11-20 14.28 14.63 14.14 14.49 6.9M
2023-11-17 14.14 14.27 13.98 14.16 5.3M
2023-11-16 14.41 14.43 14.12 14.19 4.5M
2023-11-15 14.30 14.48 14.21 14.44 6.1M
2023-11-14 14.28 14.37 13.92 14.25 7.0M
2023-11-13 14.52 14.59 14.23 14.30 5.9M
2023-11-10 14.47 14.55 14.26 14.38 4.4M
2023-11-09 14.53 14.60 14.24 14.50 7.9M
2023-11-08 14.03 14.57 13.94 14.53 10.5M
2023-11-07 14.12 14.18 13.82 14.12 8.1M
2023-11-06 13.51 14.19 13.51 14.16 9.0M
2023-11-03 13.16 13.56 13.14 13.50 6.5M
2023-11-02 13.39 13.49 13.19 13.23 5.9M
2023-11-01 13.29 13.46 13.24 13.38 6.4M
2023-10-31 13.18 13.40 13.05 13.35 8.9M
2023-10-30 13.05 13.28 12.95 13.24 8.2M
2023-10-27 12.73 13.21 12.68 13.13 12.3M
2023-10-26 13.15 13.25 12.62 12.73 17.3M
2023-10-25 14.27 14.27 13.21 13.36 19.9M
2023-10-24 14.22 15.00 13.80 14.30 20.6M
2023-10-23 16.41 16.53 15.98 16.08 3.7M
2023-10-20 16.35 16.73 16.00 16.48 4.5M
2023-10-19 16.70 16.95 16.57 16.65 2.6M
2023-10-18 17.67 17.67 16.60 16.72 5.1M
2023-10-17 17.47 17.70 17.09 17.53 6.1M
2023-10-16 18.90 18.94 17.18 17.50 9.7M
2023-10-13 20.00 20.19 18.36 18.91 9.2M
2023-10-12 20.20 20.43 20.13 20.18 1.3M
2023-10-11 20.10 20.50 20.01 20.17 2.1M
2023-10-10 20.48 20.50 19.96 20.10 1.8M
2023-10-09 20.94 20.95 20.17 20.32 2.8M
2023-09-28 21.03 21.05 20.61 20.81 3.0M
2023-09-27 20.67 21.20 20.55 20.93 2.4M
2023-09-26 20.84 20.84 20.53 20.64 1.6M
2023-09-25 21.11 21.13 20.75 20.86 1.5M
2023-09-22 20.92 21.26 20.78 21.07 2.2M
2023-09-21 21.00 21.25 20.81 21.14 2.0M
2023-09-20 21.89 21.89 21.21 21.25 2.4M
2023-09-19 21.41 21.66 21.23 21.61 2.0M
2023-09-18 21.26 21.72 21.03 21.40 2.2M
2023-09-15 21.26 21.68 21.18 21.22 3.4M
2023-09-14 20.64 21.37 20.41 21.27 5.7M
2023-09-13 20.88 20.99 20.00 20.49 2.9M
2023-09-12 20.80 21.06 20.60 20.90 1.9M
2023-09-11 20.29 20.98 20.00 20.83 3.1M
2023-09-08 20.66 21.24 20.38 20.39 3.0M
2023-09-07 21.06 21.22 20.63 20.76 2.9M
2023-09-06 21.34 21.34 20.75 20.96 4.6M
2023-09-05 20.26 21.42 20.19 21.39 8.2M
2023-09-04 20.00 20.69 19.86 20.50 5.6M
2023-09-01 21.39 21.58 20.00 20.27 9.7M
2023-08-31 22.30 22.72 21.58 21.60 8.3M
2023-08-30 23.45 23.47 22.14 22.21 11.6M
2023-08-29 23.58 23.89 22.66 23.75 13.8M
2023-08-28 24.98 24.99 22.71 24.30 16.2M
2023-08-25 22.98 25.58 22.90 23.68 19.4M
2023-08-24 22.63 23.04 21.53 22.80 8.5M
2023-08-23 22.00 23.68 21.85 23.16 8.3M
2023-08-22 21.79 22.10 21.50 22.06 3.0M
2023-08-21 21.53 22.30 21.41 21.70 2.3M
2023-08-18 21.77 22.19 21.60 21.83 2.0M
2023-08-17 21.54 22.12 21.32 21.78 1.9M
2023-08-16 21.30 21.96 21.30 21.53 2.0M
2023-08-15 21.94 22.02 21.36 21.62 2.6M
2023-08-14 21.62 22.05 21.31 21.86 2.8M
2023-08-11 22.30 22.48 21.66 21.76 3.6M
2023-08-10 21.86 22.60 21.73 22.25 4.4M
2023-08-09 20.80 22.37 20.67 22.19 7.4M
2023-08-08 21.01 21.07 20.61 20.91 2.1M
2023-08-07 21.12 21.47 20.44 20.80 3.9M
2023-08-04 20.81 21.43 20.68 21.24 2.2M
2023-08-03 20.50 20.93 20.37 20.83 1.8M
2023-08-02 20.71 20.82 20.30 20.58 1.7M
2023-08-01 20.68 20.93 20.59 20.85 2.1M
2023-07-31 21.28 21.30 20.72 20.83 2.4M
2023-07-28 21.02 21.45 20.52 21.32 3.4M
2023-07-27 20.99 21.08 20.65 21.03 2.8M
2023-07-26 20.55 21.20 20.32 20.94 3.7M
2023-07-25 20.60 20.95 20.08 20.56 3.7M
2023-07-24 20.01 20.65 19.78 20.57 3.4M
2023-07-21 20.45 20.88 19.99 20.24 6.2M
2023-07-20 19.50 21.15 19.43 20.88 8.3M
2023-07-19 19.70 19.70 19.33 19.42 1.4M
2023-07-18 19.91 19.91 19.41 19.55 1.7M
2023-07-17 19.75 20.19 19.53 19.72 1.3M
2023-07-14 19.75 20.30 19.58 19.81 2.6M
2023-07-13 19.49 19.87 19.31 19.75 2.7M
2023-07-12 19.53 19.73 19.30 19.32 1.4M
2023-07-11 19.37 19.64 19.12 19.53 1.9M
2023-07-10 19.60 19.61 18.91 19.41 2.5M
2023-07-07 19.88 20.37 19.68 20.22 2.6M
2023-07-06 20.14 20.15 19.80 19.90 2.2M
2023-07-05 20.42 20.42 20.11 20.15 1.6M
2023-07-04 20.48 20.75 20.25 20.34 3.2M
2023-07-03 20.87 20.93 20.26 20.49 4.0M
2023-06-30 20.46 20.94 20.32 20.83 3.8M
2023-06-29 20.21 20.58 20.14 20.46 2.3M
2023-06-28 20.51 20.68 19.93 20.20 4.0M
2023-06-27 20.12 20.68 20.00 20.54 5.2M
2023-06-26 19.82 20.62 19.64 20.37 5.0M
2023-06-21 20.05 20.46 19.62 19.86 2.8M
2023-06-20 19.86 20.33 19.86 20.18 2.3M
2023-06-19 19.96 20.18 19.74 19.84 1.9M
2023-06-16 19.73 20.08 19.60 19.96 2.0M
2023-06-15 19.46 19.77 19.17 19.72 2.7M
2023-06-14 18.95 19.58 18.90 19.51 2.6M
2023-06-13 19.21 19.42 18.91 18.93 2.2M
2023-06-12 18.95 19.66 18.85 19.32 2.4M
2023-06-09 19.01 19.17 18.79 19.14 1.8M
2023-06-08 18.95 19.21 18.74 18.87 1.8M
2023-06-07 18.86 19.09 18.81 19.05 1.3M
2023-06-06 19.16 19.22 18.73 18.97 3.0M
2023-06-05 19.02 19.16 18.80 19.11 1.5M
2023-06-02 19.04 19.47 18.96 19.12 1.5M
2023-06-01 19.13 19.42 19.02 19.12 1.7M
2023-05-31 19.66 19.73 19.08 19.32 2.2M
2023-05-30 19.87 19.98 19.42 19.66 1.6M
2023-05-29 20.03 20.21 19.72 19.83 2.6M
2023-05-26 20.11 20.13 19.70 20.00 1.4M
2023-05-25 20.01 20.17 19.85 20.05 1.3M
2023-05-24 20.11 20.26 19.48 20.01 1.7M
2023-05-23 20.36 20.36 19.83 19.94 2.5M
2023-05-22 20.31 20.51 20.14 20.26 2.0M
2023-05-19 19.68 20.42 19.58 20.31 3.0M
2023-05-18 19.58 19.78 19.48 19.68 1.3M
2023-05-17 19.12 19.63 19.00 19.60 1.5M
2023-05-16 19.26 19.43 18.92 19.18 1.9M
2023-05-15 18.58 19.31 18.43 19.26 2.3M
2023-05-12 18.26 18.76 18.20 18.58 1.9M
2023-05-11 18.45 18.61 18.14 18.26 2.0M
2023-05-10 18.07 18.41 17.98 18.32 2.0M
2023-05-09 18.58 18.58 18.13 18.16 1.6M
2023-05-08 18.76 18.78 18.28 18.51 2.1M
2023-05-05 19.04 19.17 18.53 18.67 3.1M
2023-05-04 19.11 19.20 18.87 19.04 2.4M
2023-04-28 19.08 19.26 18.84 19.06 2.1M
2023-04-27 19.48 19.65 18.65 18.95 6.2M
2023-04-26 19.63 19.97 19.58 19.67 2.0M
2023-04-25 19.98 20.12 19.33 19.61 3.6M
2023-04-24 19.59 20.19 19.59 20.01 5.3M
2023-04-21 20.35 20.51 19.54 19.69 4.9M
2023-04-20 20.90 21.05 18.86 20.30 8.2M
2023-04-19 20.16 20.94 20.09 20.43 6.5M
2023-04-18 20.19 20.25 19.84 20.06 4.0M
2023-04-17 20.00 20.40 19.71 20.04 4.6M
2023-04-14 20.00 20.24 19.60 20.11 4.6M
2023-04-13 20.18 20.20 19.84 20.01 3.0M
2023-04-12 19.61 20.41 19.48 20.25 6.0M
2023-04-11 19.47 19.64 19.21 19.46 2.3M
2023-04-10 19.77 19.86 19.34 19.56 2.4M
2023-04-07 19.01 19.55 19.00 19.48 2.6M
2023-04-06 19.14 19.17 18.75 19.16 2.5M
2023-04-04 19.05 19.45 18.77 19.23 2.8M
2023-04-03 19.68 19.68 18.95 19.13 3.8M
2023-03-31 19.26 19.78 18.92 19.65 4.4M
2023-03-30 19.00 19.25 18.75 19.20 2.9M
2023-03-29 18.79 18.91 18.61 18.86 2.3M
2023-03-28 18.77 18.88 18.61 18.66 1.6M
2023-03-27 18.92 19.05 18.58 18.74 2.3M
2023-03-24 19.04 19.14 18.73 18.78 2.0M
2023-03-23 19.47 19.47 18.88 18.95 3.0M
2023-03-22 18.85 19.50 18.85 19.50 5.6M
2023-03-21 18.31 18.97 18.01 18.85 2.9M
2023-03-20 17.82 18.24 17.45 18.14 3.5M
2023-03-17 17.85 18.09 17.70 17.91 3.0M
2023-03-16 17.91 18.21 17.70 17.71 2.1M
2023-03-15 17.78 18.41 17.78 18.07 2.4M
2023-03-14 18.16 18.21 17.72 17.86 3.5M
2023-03-13 18.17 18.43 18.06 18.16 2.9M
2023-03-10 18.70 18.91 18.25 18.37 2.6M
2023-03-09 18.67 18.99 18.53 18.70 3.3M
2023-03-08 18.14 19.04 18.06 18.75 6.4M
2023-03-07 18.79 18.95 18.09 18.20 4.2M
2023-03-06 18.68 19.16 18.56 18.82 5.6M
2023-03-03 19.22 19.36 18.55 18.67 4.3M
2023-03-02 19.53 19.65 19.10 19.13 2.8M
2023-03-01 19.70 19.74 19.39 19.68 2.7M
2023-02-28 19.23 19.77 19.21 19.74 5.4M
2023-02-27 19.51 19.84 19.15 19.33 2.2M
2023-02-24 19.69 19.95 19.43 19.59 3.1M
2023-02-23 19.77 19.77 19.51 19.74 3.8M
2023-02-22 19.60 20.00 19.44 19.66 4.0M
2023-02-21 19.01 19.84 18.94 19.78 4.4M
2023-02-20 19.04 19.31 18.77 19.00 3.4M
2023-02-17 19.56 19.67 18.95 19.00 3.5M
2023-02-16 19.74 20.28 19.43 19.60 10.0M
2023-02-15 19.74 19.83 19.42 19.63 4.0M
2023-02-14 19.47 19.74 19.27 19.63 4.0M
2023-02-13 19.15 19.71 19.01 19.38 5.5M
2023-02-10 19.16 19.24 18.92 19.08 1.8M
2023-02-09 18.95 19.58 18.85 19.17 3.1M
2023-02-08 19.22 19.30 18.95 19.01 1.6M
2023-02-07 19.10 19.42 18.70 19.23 3.3M
2023-02-06 19.15 19.40 18.90 18.98 2.3M
2023-02-03 19.27 19.40 19.05 19.28 2.7M
2023-02-02 18.98 19.68 18.83 19.37 7.1M
2023-02-01 18.02 18.98 17.90 18.95 7.0M
2023-01-31 18.11 18.34 17.87 17.98 2.3M
2023-01-30 18.24 18.51 18.08 18.24 3.4M
2023-01-20 18.15 18.38 17.84 18.06 2.1M
2023-01-19 17.95 18.24 17.67 18.17 3.1M
2023-01-18 17.76 17.94 17.55 17.83 2.8M
2023-01-17 17.95 17.95 17.51 17.73 2.7M
2023-01-16 17.38 18.15 17.38 17.87 5.4M
2023-01-13 17.46 17.85 17.30 17.41 3.1M
2023-01-12 17.66 17.88 17.48 17.61 2.4M
2023-01-11 17.53 18.03 17.38 17.84 5.3M
2023-01-10 17.81 17.81 17.35 17.44 4.5M
2023-01-09 17.88 18.61 17.66 17.72 8.3M
2023-01-06 17.91 18.37 17.53 17.99 11.3M
2023-01-05 16.74 17.37 16.58 17.14 5.0M
2023-01-04 17.03 17.23 16.58 16.71 3.9M
2023-01-03 17.17 17.48 16.95 17.07 4.4M