Sharetronic Data Technology Co Ltd (300857)

300857
🏛️ 중국 →
161.40
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
2023-12-29 50.08 54.30 49.80 52.99 14.0M
2023-12-28 51.56 52.30 49.87 50.08 11.5M
2023-12-27 47.01 52.43 46.11 51.74 15.7M
2023-12-26 48.45 48.57 46.39 47.00 6.5M
2023-12-25 49.36 49.39 48.12 48.41 6.5M
2023-12-22 49.30 50.57 48.59 49.54 7.8M
2023-12-21 49.00 49.60 47.34 48.94 7.7M
2023-12-20 50.90 51.59 49.01 49.17 7.2M
2023-12-19 50.11 52.10 50.11 50.98 5.6M
2023-12-18 49.95 52.04 49.63 50.20 11.4M
2023-12-15 53.91 54.06 51.10 51.58 15.7M
2023-12-14 54.82 55.20 53.04 53.80 7.7M
2023-12-13 54.70 57.21 54.01 54.07 9.1M
2023-12-12 54.29 55.55 53.60 54.50 9.0M
2023-12-11 54.50 56.20 53.60 54.59 11.0M
2023-12-08 54.00 57.30 53.22 54.30 19.4M
2023-12-07 58.48 60.59 51.50 54.04 23.4M
2023-12-06 57.23 63.71 56.61 59.27 17.8M
2023-12-05 57.76 60.50 55.45 58.00 12.1M
2023-12-04 54.00 59.22 52.25 57.80 12.3M
2023-12-01 54.75 55.87 52.67 53.99 10.8M
2023-11-30 51.61 56.15 51.01 55.42 16.0M
2023-11-29 52.60 53.35 50.80 52.76 15.3M
2023-11-28 53.35 57.50 51.66 53.25 19.3M
2023-11-27 47.00 56.50 46.52 52.46 21.8M
2023-11-24 46.78 48.76 45.28 47.50 16.8M
2023-11-23 43.44 47.65 42.52 46.90 21.4M
2023-11-22 46.80 47.57 42.68 42.98 21.5M
2023-11-21 44.89 49.94 42.80 46.59 24.7M
2023-11-20 41.24 45.70 40.55 45.70 30.1M
2023-11-17 39.00 44.25 37.34 41.78 40.3M
2023-11-16 33.55 41.34 33.50 41.34 47.9M
2023-11-15 30.79 34.46 30.49 34.45 27.6M
2023-11-14 30.02 30.85 29.82 30.37 8.7M
2023-11-13 30.00 30.48 29.75 30.30 7.5M
2023-11-10 29.80 30.77 29.47 30.00 8.0M
2023-11-09 30.26 31.25 29.76 29.87 11.0M
2023-11-08 30.04 31.23 29.70 30.52 14.3M
2023-11-07 29.98 30.39 29.47 29.86 13.8M
2023-11-06 29.15 30.88 29.00 30.44 20.6M
2023-11-03 27.50 29.39 27.50 28.72 18.4M
2023-11-02 28.30 29.78 27.73 27.80 19.9M
2023-11-01 27.60 28.16 27.30 27.40 6.1M
2023-10-31 28.60 29.00 27.35 27.62 10.3M
2023-10-30 28.34 29.00 27.40 28.45 17.9M
2023-10-27 27.03 27.45 26.68 26.74 5.3M
2023-10-26 26.71 27.36 26.60 27.15 7.4M
2023-10-25 26.00 27.25 25.74 27.02 8.9M
2023-10-24 24.75 26.14 24.04 26.06 11.6M
2023-10-23 25.57 25.90 24.10 24.45 9.2M
2023-10-20 26.10 26.77 25.67 25.81 11.5M
2023-10-19 26.67 27.24 26.15 26.26 8.5M
2023-10-18 27.54 27.96 26.80 26.86 7.9M
2023-10-17 27.30 28.50 27.20 27.40 9.6M
2023-10-16 27.54 27.54 26.46 27.01 9.5M
2023-10-13 27.55 28.08 27.20 27.50 15.9M
2023-10-12 27.60 29.50 27.41 27.92 22.9M
2023-10-11 26.68 28.02 26.32 27.50 15.1M
2023-10-10 26.50 27.21 26.26 26.89 11.7M
2023-10-09 25.58 26.50 25.37 26.15 12.7M
2023-09-28 23.40 27.27 23.05 25.99 19.8M
2023-09-27 22.22 24.00 21.93 23.60 9.1M
2023-09-26 22.26 22.44 21.76 22.14 5.0M
2023-09-25 22.33 22.75 21.68 22.48 8.7M
2023-09-22 21.84 22.72 21.70 22.67 3.6M
2023-09-21 22.36 22.45 21.92 22.00 3.9M
2023-09-20 22.32 22.84 22.20 22.23 2.8M
2023-09-19 22.76 22.77 22.18 22.48 2.5M
2023-09-18 23.02 23.31 22.82 22.93 3.2M
2023-09-15 23.51 23.65 22.90 23.00 3.1M
2023-09-14 24.05 24.25 23.30 23.46 2.5M
2023-09-13 24.51 24.74 23.80 24.03 3.1M
2023-09-12 24.94 25.14 24.60 24.63 2.8M
2023-09-11 24.99 25.18 24.42 25.02 3.8M
2023-09-08 25.18 25.36 24.66 25.06 3.3M
2023-09-07 25.57 25.70 25.04 25.27 3.8M
2023-09-06 24.83 25.30 24.69 25.29 3.1M
2023-09-05 24.90 25.37 24.83 24.95 2.9M
2023-09-04 24.65 25.00 24.33 25.00 3.4M
2023-09-01 24.82 25.07 24.50 24.59 3.0M
2023-08-31 24.87 25.13 24.65 24.81 3.5M
2023-08-30 24.40 25.31 24.34 25.05 5.2M
2023-08-29 22.82 24.46 22.80 24.33 5.3M
2023-08-28 25.00 25.30 22.52 23.00 5.4M
2023-08-25 25.25 25.32 23.43 23.67 5.1M
2023-08-24 25.25 25.75 24.92 25.51 4.7M
2023-08-23 25.10 25.75 25.00 25.30 5.7M
2023-08-22 24.38 25.25 24.02 25.20 6.3M
2023-08-21 23.43 24.14 23.43 23.80 2.1M
2023-08-18 24.47 24.54 23.53 23.57 2.4M
2023-08-17 24.17 24.55 23.84 24.34 2.9M
2023-08-16 24.70 24.83 23.92 23.97 2.2M
2023-08-15 25.19 25.38 24.63 24.85 2.8M
2023-08-14 24.59 25.28 24.21 25.25 3.8M
2023-08-11 25.59 25.70 24.43 24.56 2.7M
2023-08-10 24.75 24.96 24.25 24.96 1.8M
2023-08-09 24.82 25.01 24.40 24.54 1.7M
2023-08-08 24.79 25.20 24.63 25.13 2.2M
2023-08-07 25.25 25.38 24.83 24.89 2.1M
2023-08-04 24.86 25.49 24.84 25.10 3.0M
2023-08-03 24.62 24.95 24.44 24.85 2.3M
2023-08-02 24.03 24.97 24.03 24.78 2.8M
2023-08-01 24.01 24.42 23.80 24.25 3.6M
2023-07-31 23.50 24.20 22.70 23.93 4.6M
2023-07-28 23.77 24.46 23.50 24.19 3.4M
2023-07-27 23.99 24.17 23.72 23.85 2.5M
2023-07-26 24.30 24.36 23.71 23.86 3.0M
2023-07-25 24.56 24.88 24.11 24.34 3.1M
2023-07-24 24.16 24.89 24.16 24.36 2.6M
2023-07-21 24.78 25.45 24.38 24.53 3.8M
2023-07-20 26.00 26.19 25.00 25.04 4.6M
2023-07-19 26.82 27.17 25.88 25.93 4.8M
2023-07-18 27.75 28.30 26.91 26.95 6.8M
2023-07-17 27.57 28.80 27.39 27.73 8.2M
2023-07-14 27.32 28.99 27.30 27.96 11.5M
2023-07-13 25.43 27.60 25.43 27.15 8.7M
2023-07-12 26.17 26.44 25.40 25.46 3.3M
2023-07-11 25.83 26.59 25.66 26.27 3.0M
2023-07-10 26.70 26.73 25.63 25.83 3.6M
2023-07-07 27.00 27.16 26.19 26.34 3.9M
2023-07-06 26.70 27.66 26.60 27.21 5.9M
2023-07-05 26.77 27.20 26.49 26.78 3.7M
2023-07-04 26.39 26.85 26.25 26.77 2.7M
2023-07-03 26.49 26.92 26.11 26.46 4.2M
2023-06-30 25.65 26.48 25.17 26.28 4.2M
2023-06-29 25.53 25.88 25.23 25.67 4.4M
2023-06-28 25.71 25.73 24.75 25.46 3.3M
2023-06-27 25.48 25.86 25.40 25.76 2.8M
2023-06-26 26.00 26.41 25.40 25.45 4.3M
2023-06-21 27.51 27.52 25.99 26.27 5.6M
2023-06-20 27.75 27.75 27.12 27.53 4.3M
2023-06-19 26.78 28.15 26.61 27.77 7.2M
2023-06-16 26.62 27.10 26.41 26.85 4.9M
2023-06-15 27.80 27.95 26.65 26.70 7.3M
2023-06-14 28.40 28.44 27.24 27.80 6.1M
2023-06-13 27.82 28.91 27.44 28.62 6.4M
2023-06-12 28.03 28.20 27.60 27.93 3.5M
2023-06-09 27.80 28.36 27.35 27.98 5.0M
2023-06-08 27.81 28.50 27.40 27.72 3.8M
2023-06-07 27.91 28.40 27.52 28.03 3.5M
2023-06-06 28.80 28.80 27.66 27.80 5.4M
2023-06-05 28.70 29.47 28.58 28.80 4.7M
2023-06-02 29.45 29.68 28.55 28.55 6.7M
2023-06-01 29.56 30.50 29.24 29.36 7.2M
2023-05-31 29.37 29.89 28.75 29.55 8.1M
2023-05-30 28.98 30.20 28.78 29.72 13.7M
2023-05-29 28.69 29.00 27.93 28.15 7.4M
2023-05-26 26.83 28.50 26.67 28.20 7.8M
2023-05-25 26.90 27.60 26.12 27.02 5.4M
2023-05-24 26.40 27.29 26.40 26.60 4.8M
2023-05-23 28.16 28.25 26.41 26.60 9.1M
2023-05-22 29.05 31.00 28.50 28.62 10.9M
2023-05-19 29.17 29.46 28.51 28.57 5.7M
2023-05-18 28.07 29.49 27.62 29.30 8.7M
2023-05-17 27.60 28.50 27.33 28.18 5.3M
2023-05-16 27.37 28.47 26.30 27.95 8.2M
2023-05-15 28.19 28.47 26.59 27.40 8.0M
2023-05-12 30.75 31.48 28.37 28.61 13.7M
2023-05-11 29.50 31.55 29.00 30.74 14.0M
2023-05-10 28.70 30.12 27.69 29.72 10.6M
2023-05-09 29.00 30.14 28.46 29.00 10.8M
2023-05-08 29.85 29.85 28.30 29.28 12.6M
2023-05-05 26.44 30.78 25.80 29.96 19.1M
2023-05-04 27.47 27.47 26.31 26.63 7.3M
2023-04-28 25.79 27.92 25.70 27.64 10.9M
2023-04-27 26.47 27.56 25.67 26.23 8.3M
2023-04-26 27.35 28.68 26.11 26.71 11.2M
2023-04-25 26.54 28.29 25.91 27.58 16.5M
2023-04-24 24.10 24.40 23.75 24.03 2.5M
2023-04-21 25.90 25.91 23.81 23.88 5.2M
2023-04-20 24.83 26.07 24.83 26.05 4.5M
2023-04-19 24.90 25.45 24.74 25.05 4.1M
2023-04-18 25.41 25.41 24.52 24.76 4.7M
2023-04-17 25.80 26.18 25.23 25.41 4.5M
2023-04-14 26.38 26.75 25.28 26.00 5.8M
2023-04-13 27.89 28.04 26.36 26.36 7.8M
2023-04-12 28.10 28.84 27.32 28.23 11.6M
2023-04-11 26.42 27.82 25.78 27.82 10.7M
2023-04-10 26.42 26.95 25.80 26.69 6.4M
2023-04-07 27.10 27.15 26.00 26.42 8.3M
2023-04-06 27.12 28.11 26.61 27.44 13.7M
2023-04-04 26.62 28.85 25.84 28.11 17.4M
2023-04-03 25.40 26.50 25.00 26.30 11.5M
2023-03-31 25.15 25.18 24.30 24.73 10.2M
2023-03-30 23.38 25.86 23.34 25.64 14.6M
2023-03-29 23.31 23.67 23.02 23.48 3.8M
2023-03-28 23.80 23.80 22.90 23.25 5.3M
2023-03-27 23.82 24.19 23.36 23.89 6.1M
2023-03-24 23.41 24.50 23.19 23.69 6.4M
2023-03-23 23.40 23.53 22.91 23.44 3.7M
2023-03-22 23.08 23.49 22.76 23.48 4.1M
2023-03-21 22.79 23.15 22.55 22.92 2.9M
2023-03-20 23.03 23.25 22.56 22.63 3.1M
2023-03-17 22.86 23.44 22.86 23.11 2.8M
2023-03-16 23.06 23.24 22.66 22.84 2.6M
2023-03-15 23.13 23.74 23.13 23.27 3.6M
2023-03-14 23.31 23.41 22.50 23.05 3.9M
2023-03-13 23.78 23.78 22.91 23.40 4.2M
2023-03-10 23.11 24.36 22.81 23.74 6.3M
2023-03-09 23.21 23.45 22.75 23.29 4.8M
2023-03-08 21.81 23.22 21.76 23.20 5.2M
2023-03-07 22.34 22.42 21.71 21.81 2.5M
2023-03-06 22.67 22.74 22.16 22.34 2.1M
2023-03-03 22.70 22.99 22.00 22.67 3.9M
2023-03-02 22.81 22.93 22.46 22.57 4.5M
2023-03-01 22.05 22.96 22.05 22.81 5.6M
2023-02-28 21.98 22.33 21.67 22.32 5.1M
2023-02-27 21.34 22.55 21.30 21.81 6.9M
2023-02-24 20.88 21.65 20.82 21.36 3.1M
2023-02-23 21.01 21.04 20.51 20.88 2.1M
2023-02-22 20.98 21.07 20.73 20.96 1.5M
2023-02-21 21.20 21.41 20.75 20.96 2.8M
2023-02-20 20.43 21.40 20.18 21.25 3.3M
2023-02-17 20.82 21.00 20.30 20.32 3.0M
2023-02-16 21.90 21.92 20.48 20.74 4.7M
2023-02-15 21.60 21.80 21.40 21.80 3.4M
2023-02-14 21.88 21.96 21.38 21.57 3.3M
2023-02-13 22.13 22.17 21.70 21.88 3.7M
2023-02-10 22.08 23.59 21.84 22.13 8.4M
2023-02-09 21.07 22.30 20.88 22.16 5.3M
2023-02-08 21.25 21.40 20.80 21.13 2.4M
2023-02-07 21.03 21.35 20.69 21.31 3.4M
2023-02-06 20.98 21.49 20.75 21.16 3.1M
2023-02-03 20.55 21.08 20.52 21.04 3.3M
2023-02-02 20.50 20.95 20.44 20.70 3.6M
2023-02-01 20.00 20.61 19.89 20.57 3.1M
2023-01-31 20.35 20.35 19.78 20.00 2.5M
2023-01-30 20.12 20.78 19.92 20.35 3.5M
2023-01-20 19.74 20.10 19.67 19.86 1.6M
2023-01-19 19.63 20.13 19.56 19.79 1.7M
2023-01-18 19.35 19.83 19.18 19.73 1.5M
2023-01-17 19.38 19.61 19.21 19.35 1.1M
2023-01-16 19.39 19.88 19.32 19.45 1.9M
2023-01-13 19.65 19.69 19.17 19.39 1.1M
2023-01-12 19.36 19.65 19.20 19.61 1.1M
2023-01-11 19.53 19.83 19.28 19.33 1.5M
2023-01-10 19.62 19.78 19.34 19.65 1.2M
2023-01-09 19.67 19.80 19.45 19.48 1.9M
2023-01-06 19.73 19.86 19.45 19.74 2.3M
2023-01-05 19.90 20.05 19.66 19.73 2.1M
2023-01-04 19.56 20.32 19.56 19.97 4.1M
2023-01-03 19.23 19.86 19.23 19.75 4.8M