QuantumCTek Co Ltd (688027)

688027
🏛️ 중국 →
345.09
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
2021-12-31 173.66 174.65 172.55 173.40 0.3M
2021-12-30 173.07 173.49 172.08 173.00 0.2M
2021-12-29 172.85 173.88 171.66 173.02 0.2M
2021-12-28 171.13 173.49 171.13 172.49 0.2M
2021-12-27 170.66 172.58 169.23 171.99 0.3M
2021-12-24 171.80 172.30 168.46 169.47 0.3M
2021-12-23 173.50 173.50 171.50 172.18 0.2M
2021-12-22 172.97 175.30 172.35 172.91 0.3M
2021-12-21 172.00 173.45 171.25 172.65 0.2M
2021-12-20 172.10 174.65 171.70 172.31 0.3M
2021-12-17 175.34 175.94 171.60 172.51 0.4M
2021-12-16 175.36 176.70 174.42 175.37 0.3M
2021-12-15 178.03 179.74 175.11 175.32 0.4M
2021-12-14 178.00 179.56 176.40 177.69 0.3M
2021-12-13 178.60 180.40 177.88 177.96 0.3M
2021-12-10 178.00 180.48 176.10 179.77 0.4M
2021-12-09 176.87 179.35 176.21 178.97 0.3M
2021-12-08 175.18 177.40 175.18 176.89 0.3M
2021-12-07 178.30 179.52 173.50 174.89 0.4M
2021-12-06 182.00 182.00 177.00 177.52 0.5M
2021-12-03 181.50 184.00 181.10 181.88 0.4M
2021-12-02 188.70 189.65 181.18 181.61 0.8M
2021-12-01 188.67 191.50 185.55 188.99 0.6M
2021-11-30 191.79 192.99 188.58 188.67 0.7M
2021-11-29 188.00 196.00 185.27 191.82 1.2M
2021-11-26 188.80 199.77 188.50 190.71 2.1M
2021-11-25 185.52 188.00 182.60 184.05 0.8M
2021-11-24 177.90 181.80 177.40 181.33 0.7M
2021-11-23 178.03 181.62 176.38 178.49 0.5M
2021-11-22 177.66 181.00 176.53 178.85 0.5M
2021-11-19 179.95 181.81 177.73 178.54 0.6M
2021-11-18 172.00 188.00 171.00 179.95 1.5M
2021-11-17 174.69 174.69 170.20 172.10 0.5M
2021-11-16 173.40 176.58 173.40 173.71 0.9M
2021-11-15 172.65 173.50 171.69 172.56 0.4M
2021-11-12 172.10 172.56 170.84 172.09 0.2M
2021-11-11 169.88 173.28 168.80 172.10 0.4M
2021-11-10 171.00 171.48 168.12 169.93 0.3M
2021-11-09 170.49 172.81 170.05 170.65 0.3M
2021-11-08 175.60 176.01 169.50 170.61 0.4M
2021-11-05 175.90 177.52 175.10 175.60 0.3M
2021-11-04 176.70 177.60 175.35 176.05 0.2M
2021-11-03 172.80 177.01 171.00 176.80 0.4M
2021-11-02 174.98 177.55 170.50 171.50 0.3M
2021-11-01 174.00 176.00 173.04 175.00 0.2M
2021-10-29 170.08 175.87 167.01 175.00 0.5M
2021-10-28 173.15 176.43 170.80 171.00 0.3M
2021-10-27 179.60 180.00 173.88 175.08 0.5M
2021-10-26 175.45 177.12 173.61 176.96 0.5M
2021-10-25 169.91 177.59 168.28 174.60 0.4M
2021-10-22 168.68 170.68 167.68 169.91 0.2M
2021-10-21 167.90 169.89 167.05 168.67 0.2M
2021-10-20 168.01 170.00 166.66 167.29 0.2M
2021-10-19 166.47 168.88 166.01 168.34 0.2M
2021-10-18 168.75 169.48 165.70 166.06 0.3M
2021-10-15 169.68 171.00 168.00 169.50 0.2M
2021-10-14 171.00 171.00 167.83 168.90 0.1M
2021-10-13 168.87 171.44 168.11 169.83 0.2M
2021-10-12 169.99 169.99 166.45 168.03 0.3M
2021-10-11 171.80 171.87 169.69 170.01 0.2M
2021-10-08 169.69 171.00 169.00 170.10 0.2M
2021-09-30 170.00 170.11 168.20 168.81 0.2M
2021-09-29 171.26 171.26 167.66 169.12 0.2M
2021-09-28 170.01 171.39 169.11 171.17 0.1M
2021-09-27 175.00 175.61 169.10 170.44 0.5M
2021-09-24 177.08 178.29 174.28 174.60 0.3M
2021-09-23 178.00 178.97 177.08 177.30 0.3M
2021-09-22 179.00 180.93 176.97 178.02 0.4M
2021-09-17 179.80 179.80 174.08 175.96 0.4M
2021-09-16 174.88 181.50 174.25 178.58 0.7M
2021-09-15 175.60 176.60 173.10 173.95 0.4M
2021-09-14 178.00 181.20 176.73 176.81 0.3M
2021-09-13 179.00 181.50 176.10 177.78 0.2M
2021-09-10 177.24 179.65 175.80 178.58 0.3M
2021-09-09 180.00 180.00 175.15 177.26 0.4M
2021-09-08 180.25 181.68 179.00 180.06 0.3M
2021-09-07 179.50 181.50 179.33 180.18 0.3M
2021-09-06 179.62 182.90 178.81 181.00 0.3M
2021-09-03 176.80 181.39 175.88 181.02 0.4M
2021-09-02 179.00 179.70 175.60 176.88 0.3M
2021-09-01 177.70 178.73 174.12 177.09 0.4M
2021-08-31 180.05 182.50 176.23 178.32 0.4M
2021-08-30 179.97 184.66 178.68 182.17 0.4M
2021-08-27 180.99 184.58 178.90 180.65 0.4M
2021-08-26 188.76 188.76 181.33 181.91 0.6M
2021-08-25 194.00 194.61 186.60 187.38 0.6M
2021-08-24 193.01 197.79 191.45 192.30 0.6M
2021-08-23 189.00 193.21 187.06 191.99 0.5M
2021-08-20 187.47 191.50 184.16 189.02 0.4M
2021-08-19 187.48 187.57 184.15 186.20 0.3M
2021-08-18 185.01 187.30 184.11 184.82 0.3M
2021-08-17 191.21 191.39 185.12 185.51 0.5M
2021-08-16 189.87 191.50 188.02 188.75 0.3M
2021-08-13 194.00 194.00 187.00 189.38 0.6M
2021-08-12 196.68 198.99 194.53 194.60 0.4M
2021-08-11 201.80 201.90 196.37 196.75 0.5M
2021-08-10 202.00 204.50 197.00 198.99 0.7M
2021-08-09 200.30 205.59 198.00 202.00 0.7M
2021-08-06 198.00 203.00 195.60 199.80 0.6M
2021-08-05 194.38 202.99 193.00 198.99 0.8M
2021-08-04 191.90 197.00 191.00 195.80 0.5M
2021-08-03 192.18 198.67 191.86 191.86 0.6M
2021-08-02 186.32 191.84 185.13 191.35 0.6M
2021-07-30 193.33 195.89 191.00 191.87 0.5M
2021-07-29 193.96 197.83 191.31 193.88 0.6M
2021-07-28 197.84 199.88 185.11 189.96 0.8M
2021-07-27 191.67 208.00 189.61 200.85 1.5M
2021-07-26 185.97 193.80 184.00 190.00 0.7M
2021-07-23 199.00 200.20 186.00 186.18 1.1M
2021-07-22 200.50 202.88 196.99 200.20 0.5M
2021-07-21 196.49 202.50 196.40 200.88 0.5M
2021-07-20 196.27 199.80 196.26 197.30 0.3M
2021-07-19 201.10 201.10 195.18 198.70 0.5M
2021-07-16 203.00 203.90 199.50 201.15 0.4M
2021-07-15 203.41 204.50 198.10 200.98 0.6M
2021-07-14 209.53 210.80 204.70 205.06 0.6M
2021-07-13 213.00 218.83 210.50 211.70 0.9M
2021-07-12 202.90 216.03 200.00 212.00 1.3M
2021-07-09 207.30 210.65 201.38 202.90 0.6M
2021-07-08 207.20 213.03 205.20 210.65 0.6M
2021-07-07 208.00 209.60 203.11 207.20 0.4M
2021-07-06 208.99 214.67 204.71 208.00 0.6M
2021-07-05 204.49 215.99 204.49 208.17 0.6M
2021-07-02 210.31 212.88 203.95 203.96 0.6M
2021-07-01 217.02 218.90 211.33 211.34 0.6M
2021-06-30 216.73 222.98 215.00 216.95 0.5M
2021-06-29 222.80 223.90 216.56 216.77 0.5M
2021-06-28 224.00 227.55 222.00 224.27 0.6M
2021-06-25 216.20 227.98 216.20 222.80 0.7M
2021-06-24 219.89 222.65 213.32 215.33 0.5M
2021-06-23 221.25 226.00 217.00 219.70 0.6M
2021-06-22 221.60 227.37 217.43 222.52 0.6M
2021-06-21 209.03 228.43 209.03 221.50 1.1M
2021-06-18 212.98 214.28 208.32 209.60 0.6M
2021-06-17 206.61 214.80 206.61 213.48 0.8M
2021-06-16 214.57 214.57 203.76 208.00 0.9M
2021-06-15 188.08 221.90 188.08 214.00 1.6M
2021-06-11 197.60 198.08 189.30 189.34 0.5M
2021-06-10 195.52 198.66 194.25 197.60 0.4M
2021-06-09 196.77 200.41 194.50 195.52 0.3M
2021-06-08 205.20 206.56 196.50 197.02 0.7M
2021-06-07 203.30 208.89 203.20 205.28 0.4M
2021-06-04 202.00 208.90 201.80 203.03 0.5M
2021-06-03 197.51 209.81 196.51 204.50 0.9M
2021-06-02 201.10 203.86 196.00 196.51 0.4M
2021-06-01 197.00 205.40 196.01 201.95 0.6M
2021-05-31 190.99 198.45 190.99 197.30 0.6M
2021-05-28 192.80 193.99 188.61 189.00 0.4M
2021-05-27 187.45 195.30 187.45 192.94 0.5M
2021-05-26 187.00 192.70 186.18 187.51 0.3M
2021-05-25 185.30 188.28 183.44 187.71 0.3M
2021-05-24 186.97 186.97 182.25 185.30 0.3M
2021-05-21 192.00 192.18 185.66 186.10 0.4M
2021-05-20 191.35 195.00 189.48 192.18 0.3M
2021-05-19 188.03 195.90 188.00 191.38 0.6M
2021-05-18 179.01 199.49 179.01 191.45 0.9M
2021-05-17 185.80 185.90 180.12 180.86 0.4M
2021-05-14 179.35 182.49 175.91 179.48 0.4M
2021-05-13 172.70 185.50 172.20 179.20 0.8M
2021-05-12 171.87 173.27 170.00 172.87 0.2M
2021-05-11 170.75 173.48 170.70 171.12 0.2M
2021-05-10 173.99 176.18 172.18 173.17 0.4M
2021-05-07 170.01 173.05 170.00 170.60 0.2M
2021-05-06 175.71 175.71 169.02 171.45 0.3M
2021-04-30 170.59 180.00 168.00 175.71 0.5M
2021-04-29 170.99 170.99 169.00 169.09 0.2M
2021-04-28 169.71 171.60 169.00 170.30 0.1M
2021-04-27 171.20 174.20 168.68 169.70 0.3M
2021-04-26 172.69 177.87 170.36 172.10 0.3M
2021-04-23 173.88 174.33 171.66 173.09 0.2M
2021-04-22 176.09 179.77 173.16 173.92 0.4M
2021-04-21 169.10 184.15 169.00 177.00 0.7M
2021-04-20 172.99 174.10 170.88 170.90 0.4M
2021-04-19 174.50 176.00 171.00 175.78 0.3M
2021-04-16 168.50 173.39 167.03 172.30 0.3M
2021-04-15 169.00 169.60 166.50 168.46 0.2M
2021-04-14 166.68 169.48 166.68 169.00 0.2M
2021-04-13 174.00 174.98 167.24 168.01 0.7M
2021-04-12 184.01 184.61 175.01 175.01 0.5M
2021-04-09 183.09 184.65 182.10 184.02 0.2M
2021-04-08 185.29 186.51 182.60 183.09 0.3M
2021-04-07 188.00 189.68 185.00 185.53 0.3M
2021-04-06 185.00 188.87 182.51 187.86 0.4M
2021-04-02 183.00 191.00 183.00 186.35 0.4M
2021-04-01 182.20 184.20 181.51 183.00 0.3M
2021-03-31 186.56 189.05 181.81 182.87 0.5M
2021-03-30 191.00 191.00 188.03 188.30 0.2M
2021-03-29 194.11 195.50 190.00 191.53 0.2M
2021-03-26 192.01 194.99 189.22 193.20 0.3M
2021-03-25 195.06 200.00 192.00 192.30 0.5M
2021-03-24 183.00 207.83 183.00 199.56 1.0M
2021-03-23 184.48 185.70 180.08 181.27 0.3M
2021-03-22 183.49 184.57 181.23 183.95 0.2M
2021-03-19 183.00 185.88 182.03 182.03 0.2M
2021-03-18 183.90 186.89 183.47 185.51 0.2M
2021-03-17 182.50 186.65 181.28 184.86 0.2M
2021-03-16 186.00 188.44 182.02 183.32 0.2M
2021-03-15 191.00 191.00 185.01 186.00 0.3M
2021-03-12 192.88 194.10 189.00 190.33 0.2M
2021-03-11 190.90 193.99 187.00 192.87 0.3M
2021-03-10 198.00 198.00 191.01 191.25 0.3M
2021-03-09 200.74 203.00 194.20 194.66 0.5M
2021-03-08 213.00 214.80 202.00 202.82 0.4M
2021-03-05 206.52 215.00 206.52 212.50 0.4M
2021-03-04 208.42 210.99 206.95 208.48 0.4M
2021-03-03 205.98 209.99 202.00 209.38 0.3M
2021-03-02 209.08 211.98 202.99 205.42 0.3M
2021-03-01 204.00 210.28 201.50 209.00 0.4M
2021-02-26 203.00 205.00 200.21 204.22 0.3M
2021-02-25 209.17 210.90 205.21 205.61 0.4M
2021-02-24 206.00 210.99 205.10 209.15 0.6M
2021-02-23 208.00 209.97 204.99 205.01 0.4M
2021-02-22 214.99 215.15 207.99 210.43 0.4M
2021-02-19 211.48 214.50 210.11 214.09 0.3M
2021-02-18 209.97 214.69 207.60 211.48 0.4M
2021-02-10 208.98 208.98 205.11 206.82 0.3M
2021-02-09 201.80 209.00 201.80 207.80 0.3M
2021-02-08 200.00 203.00 195.00 201.45 0.4M
2021-02-05 204.61 204.98 198.00 199.77 0.5M
2021-02-04 205.50 207.99 192.16 200.20 0.7M
2021-02-03 213.51 215.60 207.01 207.53 0.4M
2021-02-02 212.50 219.78 211.00 215.70 0.4M
2021-02-01 215.00 216.33 206.00 215.56 0.7M
2021-01-29 224.13 226.98 215.00 216.88 0.5M
2021-01-28 225.00 228.90 223.20 224.00 0.4M
2021-01-27 229.41 231.47 225.58 226.70 0.4M
2021-01-26 236.01 237.89 229.50 229.55 0.6M
2021-01-25 238.95 241.00 233.50 236.50 0.7M
2021-01-22 244.55 245.00 236.00 238.95 0.7M
2021-01-21 234.44 247.67 234.00 242.95 0.9M
2021-01-20 242.01 242.01 232.38 235.48 0.7M
2021-01-19 237.90 245.88 236.31 241.89 0.9M
2021-01-18 231.01 242.03 231.01 237.06 0.7M
2021-01-15 237.99 240.00 230.33 231.80 0.6M
2021-01-14 228.71 241.98 227.00 238.53 0.9M
2021-01-13 233.81 235.58 227.39 228.20 0.7M
2021-01-12 233.72 236.99 230.00 233.50 0.6M
2021-01-11 250.00 250.00 233.59 235.49 1.2M
2021-01-08 245.00 252.97 244.30 249.90 1.1M
2021-01-07 247.00 255.00 240.01 241.59 0.9M
2021-01-06 246.88 249.62 238.87 241.90 0.6M
2021-01-05 244.00 249.80 242.02 246.84 0.6M
2021-01-04 235.69 248.00 233.06 246.01 0.9M