QITIAN Technology Group Co Ltd (300061)

300061
🏛️ 중국 →
12.12
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 10.58 11.05 10.44 10.62 55.4M
2021-12-30 10.88 11.16 10.52 10.58 71.6M
2021-12-29 11.80 11.87 10.88 10.92 84.8M
2021-12-28 12.07 13.30 11.92 12.51 90.5M
2021-12-27 11.41 12.12 11.30 12.01 63.1M
2021-12-24 11.88 12.20 11.28 11.39 69.4M
2021-12-23 11.60 12.30 11.49 11.93 71.0M
2021-12-22 12.00 12.56 11.55 11.62 82.1M
2021-12-21 12.80 13.52 12.39 12.40 101.1M
2021-12-20 12.00 13.14 11.53 13.08 113.9M
2021-12-17 12.46 14.05 12.31 12.50 126.1M
2021-12-16 12.90 12.97 12.20 12.55 87.5M
2021-12-15 12.29 13.22 12.05 12.80 150.4M
2021-12-14 10.72 12.96 10.39 12.51 177.1M
2021-12-13 9.66 11.25 9.40 10.80 124.1M
2021-12-10 9.69 10.33 9.48 9.97 81.1M
2021-12-09 9.60 10.48 9.42 9.61 92.8M
2021-12-08 9.43 9.80 9.23 9.68 66.6M
2021-12-07 9.13 9.90 8.88 9.56 92.2M
2021-12-06 9.21 9.75 9.21 9.31 78.9M
2021-12-03 10.69 11.23 9.40 9.55 119.2M
2021-12-02 10.29 10.77 10.00 10.33 88.4M
2021-12-01 10.12 10.68 9.89 10.58 121.8M
2021-11-30 9.61 11.40 9.22 10.57 167.9M
2021-11-29 8.75 10.18 8.71 9.62 169.8M
2021-11-26 7.27 8.68 7.10 8.68 120.0M
2021-11-25 7.29 7.50 7.18 7.23 27.4M
2021-11-24 7.29 7.65 7.22 7.44 41.5M
2021-11-23 6.96 7.57 6.93 7.43 49.0M
2021-11-22 7.06 7.09 6.89 7.01 17.1M
2021-11-19 6.99 7.04 6.86 6.96 16.9M
2021-11-18 7.12 7.23 6.85 6.88 30.2M
2021-11-17 7.05 7.36 7.02 7.20 25.8M
2021-11-16 7.26 7.37 7.03 7.08 28.3M
2021-11-15 7.16 7.51 7.03 7.34 39.3M
2021-11-12 7.20 7.37 7.04 7.22 39.7M
2021-11-11 7.16 7.48 6.90 7.20 53.1M
2021-11-10 7.43 8.10 7.06 7.12 67.6M
2021-11-09 6.47 7.08 6.46 6.81 45.6M
2021-11-08 6.51 6.56 6.30 6.51 33.9M
2021-11-05 6.21 7.12 6.20 6.73 54.8M
2021-11-04 6.55 6.81 6.32 6.38 31.2M
2021-11-03 6.10 6.30 6.05 6.20 22.5M
2021-11-02 6.40 6.68 6.33 6.34 30.3M
2021-11-01 6.15 6.45 6.11 6.38 21.8M
2021-10-29 6.20 6.46 6.05 6.28 24.8M
2021-10-28 6.28 6.43 6.00 6.01 22.2M
2021-10-27 6.51 6.55 6.20 6.28 24.7M
2021-10-26 6.88 6.96 6.60 6.62 28.2M
2021-10-25 6.61 6.83 6.52 6.81 29.9M
2021-10-22 6.82 6.95 6.66 6.66 38.8M
2021-10-21 7.02 7.13 6.82 6.94 70.1M
2021-10-20 6.80 7.62 6.80 7.36 92.7M
2021-10-19 6.12 6.38 6.12 6.35 17.9M
2021-10-18 6.05 6.19 5.96 6.18 11.1M
2021-10-15 6.16 6.47 6.11 6.14 17.2M
2021-10-14 6.30 6.33 6.11 6.19 9.7M
2021-10-13 6.30 6.42 6.13 6.34 12.5M
2021-10-12 6.36 6.38 6.15 6.24 11.5M
2021-10-11 6.50 6.52 6.35 6.42 13.9M
2021-10-08 6.27 6.64 6.27 6.51 21.1M
2021-09-30 5.99 6.25 5.96 6.19 13.1M
2021-09-29 6.26 6.26 5.90 5.92 15.0M
2021-09-28 6.35 6.38 6.20 6.28 10.3M
2021-09-27 6.55 6.58 6.09 6.17 16.7M
2021-09-24 6.60 6.76 6.54 6.64 12.5M
2021-09-23 6.60 6.72 6.56 6.58 11.7M
2021-09-22 6.60 6.66 6.49 6.51 11.5M
2021-09-17 6.88 6.93 6.62 6.68 15.1M
2021-09-16 7.08 7.15 6.88 6.89 18.0M
2021-09-15 7.03 7.30 6.94 7.14 23.5M
2021-09-14 7.15 7.26 7.08 7.09 18.9M
2021-09-13 7.30 7.31 7.10 7.13 24.1M
2021-09-10 7.25 7.60 7.07 7.42 41.2M
2021-09-09 7.17 7.34 7.10 7.18 16.4M
2021-09-08 7.10 7.31 7.07 7.22 20.2M
2021-09-07 7.06 7.38 7.06 7.18 19.3M
2021-09-06 7.06 7.15 7.02 7.10 13.0M
2021-09-03 7.17 7.32 7.05 7.08 18.1M
2021-09-02 7.24 7.33 6.93 7.14 31.0M
2021-09-01 7.03 7.60 6.96 7.49 40.8M
2021-08-31 6.98 7.14 6.86 7.02 15.2M
2021-08-30 7.00 7.23 6.98 7.03 13.1M
2021-08-27 7.21 7.28 6.96 6.99 19.5M
2021-08-26 7.45 7.49 7.21 7.22 20.7M
2021-08-25 7.72 7.82 7.51 7.52 26.2M
2021-08-24 7.74 8.09 7.66 7.81 29.3M
2021-08-23 7.58 7.89 7.46 7.77 27.3M
2021-08-20 7.72 7.84 7.45 7.55 36.8M
2021-08-19 7.74 8.50 7.66 7.97 57.6M
2021-08-18 7.23 8.30 7.11 7.84 54.3M
2021-08-17 7.65 7.68 7.21 7.23 23.4M
2021-08-16 7.74 7.88 7.60 7.73 19.4M
2021-08-13 7.80 7.88 7.64 7.72 25.0M
2021-08-12 7.71 8.46 7.71 7.96 36.0M
2021-08-11 7.70 7.92 7.60 7.77 22.4M
2021-08-10 7.82 7.96 7.66 7.75 23.3M
2021-08-09 7.74 7.97 7.62 7.89 25.4M
2021-08-06 7.80 7.85 7.53 7.65 24.6M
2021-08-05 8.16 8.16 7.63 7.74 30.9M
2021-08-04 8.16 8.31 8.07 8.14 24.5M
2021-08-03 8.46 8.47 8.04 8.11 29.6M
2021-08-02 8.12 8.36 7.95 8.35 30.1M
2021-07-30 7.97 8.28 7.88 8.14 28.6M
2021-07-29 7.88 8.18 7.81 8.01 28.9M
2021-07-28 8.33 8.48 7.44 7.77 33.7M
2021-07-27 8.73 8.98 8.30 8.44 39.9M
2021-07-26 9.56 9.56 8.29 8.68 53.2M
2021-07-23 10.00 10.07 9.55 9.58 60.5M
2021-07-22 10.00 10.32 9.70 10.19 73.4M
2021-07-21 9.94 10.29 9.80 9.89 67.5M
2021-07-20 9.28 10.40 9.00 10.07 84.3M
2021-07-19 8.90 9.68 8.65 9.47 72.0M
2021-07-16 9.15 9.87 8.95 8.95 68.3M
2021-07-15 9.17 9.25 8.58 8.64 53.0M
2021-07-14 9.09 9.88 8.95 9.34 72.4M
2021-07-13 8.81 9.15 8.73 9.02 44.4M
2021-07-12 8.87 9.25 8.79 8.87 43.2M
2021-07-09 9.00 9.17 8.73 8.86 58.9M
2021-07-08 8.41 9.89 8.28 9.39 85.5M
2021-07-07 8.51 8.67 8.22 8.50 34.4M
2021-07-06 8.43 8.75 8.20 8.46 35.9M
2021-07-05 8.85 8.85 8.30 8.40 44.0M
2021-07-02 8.38 9.45 8.01 8.91 57.7M
2021-07-01 8.82 8.98 8.28 8.33 49.2M
2021-06-30 9.70 9.70 8.70 9.00 72.9M
2021-06-29 9.90 10.50 9.80 10.11 50.0M
2021-06-28 9.91 10.45 9.73 10.08 48.8M
2021-06-25 9.85 10.66 9.57 10.00 57.8M
2021-06-24 10.40 10.69 9.77 9.80 57.2M
2021-06-23 10.20 10.88 9.68 10.72 83.1M
2021-06-22 9.96 11.18 9.85 10.40 103.4M
2021-06-21 10.20 10.36 9.59 9.73 108.1M
2021-06-18 8.29 9.86 8.17 9.86 98.3M
2021-06-17 8.13 8.33 8.04 8.22 30.9M
2021-06-16 8.39 8.46 7.98 8.13 43.7M
2021-06-15 8.53 8.79 8.31 8.54 39.1M
2021-06-11 8.90 8.95 8.28 8.39 58.6M
2021-06-10 8.89 9.26 8.80 9.07 53.1M
2021-06-09 8.96 9.20 8.74 8.89 34.3M
2021-06-08 9.10 9.35 8.81 9.03 40.7M
2021-06-07 9.06 9.38 8.80 9.17 47.6M
2021-06-04 8.95 9.06 8.77 8.98 43.3M
2021-06-03 9.44 9.90 9.15 9.18 52.9M
2021-06-02 10.01 10.10 9.30 9.39 69.2M
2021-06-01 10.11 10.85 9.88 10.24 86.4M
2021-05-31 9.53 10.30 9.34 10.07 78.2M
2021-05-28 9.90 10.12 9.40 9.50 61.1M
2021-05-27 9.65 10.15 9.57 10.01 62.1M
2021-05-26 10.30 10.55 9.71 9.82 76.0M
2021-05-25 10.82 10.93 9.87 10.33 78.1M
2021-05-24 10.99 11.84 10.47 10.83 82.6M
2021-05-21 11.05 12.42 11.05 11.36 85.1M
2021-05-20 11.52 11.99 10.71 11.17 75.2M
2021-05-19 11.70 12.78 11.50 11.89 86.4M
2021-05-18 11.21 11.99 11.00 11.93 84.9M
2021-05-17 11.53 12.20 10.38 10.93 70.0M
2021-05-14 11.14 12.79 11.11 11.96 96.2M
2021-05-13 10.83 12.29 10.71 11.55 105.5M
2021-05-12 10.00 11.42 9.33 10.55 99.0M
2021-05-11 11.50 12.60 10.51 10.88 133.3M
2021-05-10 9.61 11.48 9.61 11.48 93.2M
2021-05-07 9.12 10.60 8.46 9.57 122.8M
2021-05-06 7.70 8.88 7.55 8.88 98.2M
2021-04-30 6.97 7.83 6.60 7.40 96.5M
2021-04-29 6.80 8.00 6.80 7.31 102.1M
2021-04-28 7.03 7.79 6.70 6.77 98.7M
2021-04-27 5.96 7.38 5.76 7.38 109.2M
2021-04-26 6.42 6.79 6.09 6.15 84.9M
2021-04-23 7.62 7.77 6.68 6.90 123.4M
2021-04-22 5.86 7.07 5.70 7.07 90.2M
2021-04-21 4.94 5.89 4.81 5.89 88.3M
2021-04-20 4.57 5.29 4.55 4.91 69.5M
2021-04-19 4.56 4.74 4.39 4.59 53.7M
2021-04-16 4.00 4.96 4.00 4.76 81.4M
2021-04-15 3.72 4.48 3.67 4.19 79.7M
2021-04-14 3.78 3.85 3.64 3.73 23.9M
2021-04-13 3.73 3.88 3.62 3.81 30.7M
2021-04-12 3.55 3.95 3.50 3.76 29.9M
2021-04-09 3.58 3.60 3.49 3.56 6.2M
2021-04-08 3.65 3.71 3.55 3.55 9.1M
2021-04-07 3.57 3.64 3.55 3.63 9.1M
2021-04-06 3.45 3.63 3.42 3.57 13.5M
2021-04-02 3.37 3.55 3.34 3.46 12.5M
2021-04-01 3.44 3.44 3.33 3.39 8.2M
2021-03-31 3.35 3.45 3.35 3.41 7.9M
2021-03-30 3.51 3.52 3.29 3.38 18.4M
2021-03-29 3.59 3.63 3.48 3.51 12.9M
2021-03-26 3.60 3.69 3.55 3.59 12.9M
2021-03-25 3.74 3.77 3.59 3.59 17.6M
2021-03-24 3.73 3.84 3.71 3.77 5.1M
2021-03-23 3.81 3.86 3.70 3.73 5.7M
2021-03-22 3.79 3.84 3.77 3.83 4.6M
2021-03-19 3.76 3.91 3.74 3.80 7.2M
2021-03-18 3.86 3.88 3.77 3.78 5.5M
2021-03-17 3.93 3.96 3.83 3.85 6.2M
2021-03-16 3.70 3.89 3.70 3.88 9.5M
2021-03-15 3.70 3.82 3.62 3.73 7.7M
2021-03-12 3.78 3.82 3.65 3.67 7.1M
2021-03-11 3.70 3.80 3.61 3.78 9.8M
2021-03-10 3.95 3.98 3.69 3.69 13.1M
2021-03-09 4.14 4.19 3.83 3.92 8.1M
2021-03-08 4.23 4.29 4.11 4.14 10.0M
2021-03-05 4.15 4.28 4.12 4.20 11.8M
2021-03-04 4.13 4.18 4.06 4.11 7.9M
2021-03-03 4.24 4.31 4.11 4.13 9.3M
2021-03-02 4.29 4.31 4.20 4.23 4.3M
2021-03-01 4.20 4.34 4.20 4.28 6.1M
2021-02-26 4.05 4.26 4.05 4.17 7.1M
2021-02-25 4.20 4.23 4.08 4.08 3.8M
2021-02-24 4.06 4.22 4.06 4.19 4.3M
2021-02-23 4.14 4.23 4.12 4.12 3.7M
2021-02-22 4.06 4.31 4.05 4.19 7.2M
2021-02-19 3.82 4.08 3.80 4.07 6.3M
2021-02-18 3.66 3.84 3.66 3.83 5.3M
2021-02-10 3.61 3.69 3.54 3.61 3.6M
2021-02-09 3.64 3.66 3.51 3.61 5.2M
2021-02-08 3.69 3.72 3.62 3.64 2.8M
2021-02-05 3.74 3.83 3.66 3.69 3.4M
2021-02-04 3.85 3.87 3.68 3.70 4.1M
2021-02-03 4.00 4.03 3.85 3.86 4.8M
2021-02-02 4.04 4.10 3.93 4.03 5.6M
2021-02-01 3.88 4.08 3.80 4.04 6.7M
2021-01-29 4.13 4.13 3.93 3.97 7.0M
2021-01-28 4.00 4.15 3.97 4.10 5.3M
2021-01-27 4.04 4.12 3.97 4.00 4.4M
2021-01-26 4.05 4.18 3.98 4.04 4.2M
2021-01-25 4.15 4.19 4.03 4.04 4.7M
2021-01-22 4.34 4.34 4.17 4.17 5.2M
2021-01-21 4.25 4.38 4.20 4.31 6.1M
2021-01-20 4.44 4.44 4.20 4.28 7.5M
2021-01-19 4.23 4.50 4.23 4.38 9.8M
2021-01-18 4.11 4.29 4.06 4.27 7.4M
2021-01-15 3.96 4.19 3.96 4.13 8.0M
2021-01-14 3.95 4.07 3.90 3.97 7.3M
2021-01-13 3.98 4.12 3.85 4.02 11.7M
2021-01-12 4.02 4.22 3.96 3.97 8.3M
2021-01-11 4.14 4.30 3.99 4.03 11.0M
2021-01-08 4.28 4.39 4.07 4.23 10.7M
2021-01-07 4.60 4.60 4.21 4.28 12.6M
2021-01-06 4.71 4.74 4.53 4.58 8.1M
2021-01-05 4.78 4.82 4.66 4.73 5.4M
2021-01-04 4.80 4.88 4.77 4.81 5.8M