Quzhou XinAn Development Co Ltd (600208)

600208
🏛️ 중국 →
4.42
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 2.17 2.18 2.16 2.17 18.6M
2023-12-28 2.12 2.18 2.11 2.17 39.0M
2023-12-27 2.12 2.13 2.08 2.13 27.8M
2023-12-26 2.14 2.15 2.11 2.11 26.2M
2023-12-25 2.17 2.18 2.14 2.15 24.9M
2023-12-22 2.20 2.20 2.16 2.18 39.2M
2023-12-21 2.18 2.21 2.17 2.20 42.0M
2023-12-20 2.23 2.24 2.19 2.19 30.1M
2023-12-19 2.25 2.26 2.22 2.23 30.4M
2023-12-18 2.27 2.30 2.25 2.25 40.1M
2023-12-15 2.29 2.32 2.28 2.28 36.0M
2023-12-14 2.28 2.31 2.27 2.28 26.4M
2023-12-13 2.33 2.33 2.27 2.28 31.3M
2023-12-12 2.29 2.33 2.29 2.33 40.5M
2023-12-11 2.28 2.30 2.25 2.29 40.4M
2023-12-08 2.30 2.31 2.28 2.28 30.3M
2023-12-07 2.29 2.31 2.28 2.30 29.4M
2023-12-06 2.28 2.31 2.28 2.30 28.6M
2023-12-05 2.32 2.33 2.29 2.29 34.4M
2023-12-04 2.34 2.35 2.31 2.32 39.6M
2023-12-01 2.33 2.35 2.32 2.34 34.8M
2023-11-30 2.33 2.34 2.32 2.33 25.7M
2023-11-29 2.37 2.38 2.32 2.33 51.3M
2023-11-28 2.39 2.40 2.37 2.37 38.6M
2023-11-27 2.44 2.44 2.38 2.39 55.0M
2023-11-24 2.45 2.47 2.43 2.45 60.6M
2023-11-23 2.41 2.45 2.38 2.45 66.1M
2023-11-22 2.41 2.45 2.40 2.41 60.3M
2023-11-21 2.39 2.44 2.38 2.41 69.8M
2023-11-20 2.38 2.39 2.37 2.39 24.6M
2023-11-17 2.37 2.38 2.36 2.37 24.7M
2023-11-16 2.38 2.39 2.37 2.38 26.6M
2023-11-15 2.41 2.41 2.38 2.39 35.4M
2023-11-14 2.37 2.41 2.37 2.39 43.4M
2023-11-13 2.37 2.38 2.35 2.36 29.5M
2023-11-10 2.39 2.39 2.35 2.36 41.1M
2023-11-09 2.40 2.42 2.39 2.39 38.9M
2023-11-08 2.39 2.42 2.39 2.40 42.4M
2023-11-07 2.41 2.42 2.39 2.39 42.0M
2023-11-06 2.37 2.42 2.36 2.42 57.9M
2023-11-03 2.36 2.38 2.35 2.36 36.3M
2023-11-02 2.38 2.38 2.35 2.36 37.8M
2023-11-01 2.38 2.39 2.36 2.37 39.6M
2023-10-31 2.40 2.40 2.36 2.38 46.8M
2023-10-30 2.39 2.42 2.38 2.41 33.0M
2023-10-27 2.36 2.41 2.36 2.40 38.3M
2023-10-26 2.35 2.37 2.34 2.36 32.7M
2023-10-25 2.35 2.39 2.34 2.37 40.2M
2023-10-24 2.29 2.34 2.29 2.33 46.0M
2023-10-23 2.35 2.35 2.28 2.29 44.5M
2023-10-20 2.34 2.38 2.32 2.36 43.8M
2023-10-19 2.36 2.38 2.34 2.34 38.2M
2023-10-18 2.41 2.42 2.36 2.36 38.9M
2023-10-17 2.42 2.43 2.41 2.41 23.3M
2023-10-16 2.42 2.43 2.40 2.42 31.9M
2023-10-13 2.43 2.44 2.42 2.42 24.5M
2023-10-12 2.43 2.45 2.42 2.44 29.1M
2023-10-11 2.42 2.44 2.41 2.42 29.9M
2023-10-10 2.43 2.44 2.42 2.42 20.4M
2023-10-09 2.47 2.47 2.42 2.43 47.0M
2023-09-28 2.48 2.49 2.47 2.47 27.4M
2023-09-27 2.46 2.49 2.46 2.48 23.4M
2023-09-26 2.49 2.50 2.47 2.47 33.0M
2023-09-25 2.53 2.54 2.49 2.50 45.4M
2023-09-22 2.51 2.54 2.50 2.54 49.5M
2023-09-21 2.52 2.54 2.51 2.52 32.8M
2023-09-20 2.52 2.53 2.51 2.52 28.2M
2023-09-19 2.53 2.54 2.52 2.52 29.1M
2023-09-18 2.54 2.55 2.52 2.53 55.7M
2023-09-15 2.54 2.56 2.53 2.56 57.9M
2023-09-14 2.54 2.54 2.52 2.53 40.8M
2023-09-13 2.54 2.58 2.53 2.54 53.9M
2023-09-12 2.55 2.56 2.54 2.54 29.6M
2023-09-11 2.55 2.56 2.52 2.55 49.9M
2023-09-08 2.53 2.55 2.52 2.54 35.9M
2023-09-07 2.57 2.59 2.53 2.54 56.8M
2023-09-06 2.53 2.59 2.52 2.58 72.5M
2023-09-05 2.58 2.59 2.52 2.53 76.2M
2023-09-04 2.58 2.61 2.56 2.59 79.0M
2023-09-01 2.59 2.61 2.56 2.56 72.1M
2023-08-31 2.66 2.70 2.57 2.58 123.6M
2023-08-30 2.66 2.67 2.62 2.63 73.6M
2023-08-29 2.62 2.68 2.60 2.67 106.8M
2023-08-28 2.69 2.71 2.61 2.63 169.2M
2023-08-25 2.52 2.57 2.51 2.53 54.6M
2023-08-24 2.55 2.56 2.51 2.52 46.0M
2023-08-23 2.59 2.60 2.53 2.53 56.3M
2023-08-22 2.57 2.59 2.55 2.58 56.4M
2023-08-21 2.59 2.61 2.56 2.56 49.1M
2023-08-18 2.63 2.67 2.60 2.60 67.3M
2023-08-17 2.65 2.66 2.61 2.64 57.2M
2023-08-16 2.61 2.69 2.59 2.66 80.7M
2023-08-15 2.63 2.64 2.60 2.62 56.1M
2023-08-14 2.64 2.65 2.60 2.63 67.3M
2023-08-11 2.71 2.73 2.66 2.67 74.2M
2023-08-10 2.67 2.71 2.66 2.69 61.2M
2023-08-09 2.70 2.73 2.67 2.68 66.4M
2023-08-08 2.74 2.75 2.68 2.70 81.4M
2023-08-07 2.80 2.81 2.72 2.74 121.8M
2023-08-04 2.88 2.89 2.81 2.82 127.6M
2023-08-03 2.80 2.84 2.76 2.84 122.8M
2023-08-02 2.77 2.87 2.76 2.81 163.2M
2023-08-01 2.76 2.82 2.74 2.77 133.0M
2023-07-31 2.76 2.83 2.74 2.77 170.6M
2023-07-28 2.66 2.75 2.66 2.74 125.5M
2023-07-27 2.69 2.74 2.65 2.69 119.1M
2023-07-26 2.65 2.74 2.64 2.71 167.5M
2023-07-25 2.59 2.66 2.58 2.65 135.3M
2023-07-24 2.60 2.60 2.54 2.57 71.4M
2023-07-21 2.52 2.58 2.50 2.56 87.6M
2023-07-20 2.53 2.56 2.51 2.52 56.7M
2023-07-19 2.49 2.54 2.49 2.53 55.4M
2023-07-18 2.49 2.51 2.47 2.50 35.7M
2023-07-17 2.50 2.51 2.48 2.49 29.0M
2023-07-14 2.49 2.52 2.48 2.51 41.2M
2023-07-13 2.49 2.50 2.48 2.50 35.1M
2023-07-12 2.52 2.52 2.48 2.48 45.4M
2023-07-11 2.53 2.56 2.50 2.52 48.8M
2023-07-10 2.55 2.56 2.51 2.52 52.3M
2023-07-07 2.55 2.58 2.54 2.55 72.2M
2023-07-06 2.53 2.55 2.50 2.52 60.6M
2023-07-05 2.51 2.58 2.50 2.54 73.4M
2023-07-04 2.58 2.62 2.51 2.52 91.5M
2023-07-03 2.49 2.52 2.48 2.50 36.4M
2023-06-30 2.44 2.50 2.44 2.48 41.2M
2023-06-29 2.46 2.47 2.45 2.45 32.8M
2023-06-28 2.49 2.50 2.46 2.47 29.4M
2023-06-27 2.45 2.50 2.44 2.49 44.6M
2023-06-26 2.47 2.47 2.43 2.44 45.9M
2023-06-21 2.48 2.49 2.46 2.47 37.5M
2023-06-20 2.52 2.52 2.48 2.48 42.6M
2023-06-19 2.55 2.56 2.50 2.51 51.4M
2023-06-16 2.55 2.57 2.54 2.55 53.3M
2023-06-15 2.51 2.55 2.50 2.54 59.5M
2023-06-14 2.55 2.56 2.51 2.52 60.7M
2023-06-13 2.56 2.59 2.52 2.54 87.5M
2023-06-12 2.71 2.72 2.54 2.56 183.7M
2023-06-09 2.76 2.77 2.71 2.73 56.2M
2023-06-08 2.75 2.79 2.69 2.77 64.4M
2023-06-07 2.73 2.79 2.72 2.75 45.2M
2023-06-06 2.77 2.80 2.72 2.73 56.6M
2023-06-05 2.74 2.77 2.72 2.76 46.9M
2023-06-02 2.68 2.75 2.68 2.74 58.3M
2023-06-01 2.68 2.70 2.65 2.68 41.9M
2023-05-31 2.70 2.73 2.68 2.69 35.1M
2023-05-30 2.69 2.72 2.65 2.71 52.6M
2023-05-29 2.69 2.74 2.68 2.70 39.2M
2023-05-26 2.68 2.71 2.66 2.70 33.9M
2023-05-25 2.69 2.70 2.65 2.68 53.6M
2023-05-24 2.74 2.75 2.70 2.70 54.4M
2023-05-23 2.77 2.80 2.75 2.75 40.6M
2023-05-22 2.79 2.79 2.75 2.77 44.6M
2023-05-19 2.83 2.83 2.78 2.79 50.8M
2023-05-18 2.85 2.85 2.82 2.83 46.4M
2023-05-17 2.83 2.87 2.82 2.85 32.0M
2023-05-16 2.89 2.89 2.82 2.83 51.6M
2023-05-15 2.90 2.91 2.82 2.90 74.8M
2023-05-12 2.98 2.99 2.91 2.92 87.6M
2023-05-11 2.96 3.04 2.96 3.00 95.0M
2023-05-10 2.94 2.97 2.91 2.94 77.4M
2023-05-09 2.94 3.00 2.93 2.94 106.0M
2023-05-08 2.95 2.97 2.91 2.95 93.9M
2023-05-05 2.85 3.00 2.85 2.97 169.6M
2023-05-04 2.79 2.93 2.78 2.85 221.4M
2023-04-28 2.76 2.81 2.76 2.77 106.8M
2023-04-27 2.78 2.80 2.74 2.77 47.4M
2023-04-26 2.84 2.84 2.76 2.78 78.6M
2023-04-25 2.84 2.88 2.80 2.85 66.9M
2023-04-24 2.84 2.88 2.80 2.84 70.8M
2023-04-21 2.94 2.96 2.84 2.85 87.1M
2023-04-20 2.93 2.94 2.88 2.93 69.9M
2023-04-19 3.01 3.02 2.91 2.94 129.1M
2023-04-18 3.07 3.07 3.01 3.02 67.5M
2023-04-17 3.07 3.10 3.02 3.05 90.3M
2023-04-14 3.08 3.15 3.06 3.08 107.7M
2023-04-13 3.12 3.17 3.04 3.07 144.9M
2023-04-12 3.13 3.15 3.07 3.12 166.1M
2023-04-11 2.93 3.14 2.90 3.11 260.8M
2023-04-10 2.83 2.97 2.82 2.93 200.3M
2023-04-07 2.79 2.83 2.78 2.81 79.6M
2023-04-06 2.74 2.81 2.73 2.78 79.7M
2023-04-04 2.75 2.77 2.73 2.75 53.1M
2023-04-03 2.70 2.76 2.69 2.74 68.0M
2023-03-31 2.70 2.72 2.69 2.70 40.1M
2023-03-30 2.70 2.71 2.67 2.70 51.4M
2023-03-29 2.73 2.74 2.70 2.71 54.9M
2023-03-28 2.74 2.75 2.72 2.73 43.2M
2023-03-27 2.80 2.80 2.72 2.74 81.6M
2023-03-24 2.75 2.80 2.75 2.80 71.7M
2023-03-23 2.76 2.78 2.75 2.76 49.5M
2023-03-22 2.75 2.78 2.73 2.77 60.0M
2023-03-21 2.77 2.78 2.74 2.75 62.8M
2023-03-20 2.80 2.81 2.76 2.77 84.8M
2023-03-17 2.81 2.82 2.77 2.79 109.9M
2023-03-16 2.76 2.84 2.75 2.78 157.3M
2023-03-15 2.68 2.84 2.67 2.77 179.8M
2023-03-14 2.61 2.64 2.60 2.62 40.4M
2023-03-13 2.64 2.65 2.61 2.62 42.2M
2023-03-10 2.67 2.68 2.63 2.65 48.8M
2023-03-09 2.69 2.71 2.68 2.68 29.0M
2023-03-08 2.67 2.69 2.66 2.69 37.0M
2023-03-07 2.72 2.74 2.67 2.68 54.2M
2023-03-06 2.74 2.75 2.72 2.73 42.1M
2023-03-03 2.73 2.75 2.72 2.74 46.2M
2023-03-02 2.74 2.75 2.72 2.73 41.7M
2023-03-01 2.73 2.77 2.73 2.74 102.9M
2023-02-28 2.72 2.74 2.71 2.74 46.2M
2023-02-27 2.75 2.75 2.71 2.71 40.3M
2023-02-24 2.78 2.79 2.72 2.74 60.9M
2023-02-23 2.75 2.84 2.74 2.77 104.1M
2023-02-22 2.78 2.81 2.73 2.73 96.6M
2023-02-21 2.73 2.75 2.70 2.73 60.7M
2023-02-20 2.68 2.71 2.67 2.71 46.8M
2023-02-17 2.66 2.68 2.66 2.67 41.3M
2023-02-16 2.70 2.73 2.64 2.66 67.1M
2023-02-15 2.70 2.71 2.68 2.70 45.1M
2023-02-14 2.70 2.72 2.69 2.70 49.7M
2023-02-13 2.71 2.72 2.68 2.70 58.1M
2023-02-10 2.67 2.72 2.67 2.71 73.7M
2023-02-09 2.66 2.68 2.65 2.68 51.0M
2023-02-08 2.66 2.69 2.66 2.66 49.9M
2023-02-07 2.64 2.68 2.64 2.67 57.0M
2023-02-06 2.66 2.67 2.63 2.64 42.8M
2023-02-03 2.68 2.69 2.65 2.67 36.3M
2023-02-02 2.70 2.71 2.67 2.69 40.1M
2023-02-01 2.67 2.69 2.65 2.69 42.3M
2023-01-31 2.64 2.68 2.63 2.67 40.9M
2023-01-30 2.67 2.68 2.64 2.65 49.0M
2023-01-20 2.65 2.67 2.62 2.64 31.1M
2023-01-19 2.59 2.63 2.58 2.62 28.3M
2023-01-18 2.60 2.61 2.59 2.59 23.8M
2023-01-17 2.61 2.61 2.57 2.59 33.7M
2023-01-16 2.58 2.63 2.57 2.61 53.8M
2023-01-13 2.55 2.58 2.54 2.58 21.9M
2023-01-12 2.55 2.56 2.53 2.55 24.8M
2023-01-11 2.58 2.59 2.55 2.55 35.6M
2023-01-10 2.57 2.60 2.56 2.57 28.9M
2023-01-09 2.58 2.59 2.56 2.57 45.8M
2023-01-06 2.63 2.64 2.59 2.60 38.6M
2023-01-05 2.64 2.64 2.61 2.62 37.6M
2023-01-04 2.58 2.65 2.57 2.64 62.1M
2023-01-03 2.55 2.60 2.53 2.59 46.6M