Shenzhen UTIMES Intelligent (688638)

688638
🏛️ 중국 →
44.70
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 45.17 45.51 44.80 44.81 149.7K
09:35 44.82 45.29 44.76 45.28 22.2K
09:40 45.28 45.45 45.14 45.41 29.0K
09:45 45.35 45.45 45.20 45.20 37.6K
09:50 45.14 45.14 45.00 45.01 27.7K
09:55 45.01 45.14 44.83 44.93 31.9K
10:00 45.05 45.10 44.95 44.98 9.0K
10:05 44.99 45.11 44.90 45.11 8.9K
10:10 45.11 45.20 45.08 45.20 9.5K
10:15 45.20 45.47 45.20 45.41 34.9K
10:20 45.49 45.56 45.45 45.55 28.8K
10:25 45.56 45.87 45.56 45.72 34.9K
10:30 45.74 45.77 45.65 45.69 17.4K
10:35 45.69 45.69 45.58 45.59 9.3K
10:40 45.58 45.62 45.40 45.41 14.7K
10:45 45.41 45.45 45.41 45.45 9.0K
10:50 45.45 45.61 45.45 45.45 2.8K
10:55 45.46 45.48 45.45 45.46 6.4K
11:00 45.41 45.63 45.41 45.60 9.7K
11:05 45.45 45.60 45.45 45.47 5.3K
11:10 45.45 45.46 45.36 45.46 9.0K
11:15 45.46 45.46 45.33 45.33 8.9K
11:20 45.26 45.33 45.25 45.33 32.2K
11:25 45.00 45.21 45.00 45.09 25.9K
13:00 45.15 45.56 45.15 45.56 41.0K
13:05 45.31 45.66 45.31 45.34 64.0K
13:10 45.51 45.51 45.36 45.36 6.7K
13:15 45.37 45.78 45.36 45.76 118.1K
13:20 45.67 45.76 45.50 45.50 14.2K
13:25 45.50 45.68 45.35 45.62 63.7K
13:30 45.61 45.61 45.39 45.39 5.7K
13:35 45.37 45.37 45.10 45.10 11.6K
13:40 45.12 45.29 45.03 45.27 14.7K
13:45 45.14 45.60 45.14 45.40 8.8K
13:50 45.28 45.28 45.17 45.17 5.6K
13:55 45.30 45.36 45.30 45.36 2.0K
14:00 45.36 45.36 45.19 45.19 6.9K
14:05 45.20 45.25 45.20 45.25 1.4K
14:10 45.25 45.25 45.15 45.15 16.0K
14:15 45.15 45.30 45.15 45.18 2.4K
14:20 45.24 45.30 45.08 45.08 8.2K
14:25 45.17 45.17 45.03 45.04 13.2K
14:30 45.04 45.04 44.81 44.87 42.8K
14:35 44.87 44.89 44.80 44.80 10.9K
14:40 44.81 45.04 44.81 45.04 10.8K
14:45 45.04 45.09 44.93 45.07 14.4K
14:50 45.09 45.20 44.95 45.00 26.8K
14:55 44.97 45.10 44.97 44.97 10.4K
날짜 시가 고가 저가 종가 거래량
2025-09-30 45.80 46.95 44.52 44.70 0.9M
2025-09-29 45.11 47.49 44.93 45.80 1.2M
2025-09-26 45.00 45.87 44.52 44.89 1.1M
2025-09-25 47.53 47.53 45.01 45.05 1.6M
2025-09-24 45.39 47.55 45.00 47.20 2.0M
2025-09-23 44.75 45.86 44.00 45.27 1.8M
2025-09-22 44.55 44.92 43.88 44.70 0.8M
2025-09-19 44.23 45.11 43.47 44.65 0.8M
2025-09-18 45.12 45.66 43.59 44.23 1.3M
2025-09-17 45.60 46.49 44.99 45.12 1.3M
2025-09-16 46.10 46.10 44.56 45.62 1.2M
2025-09-15 46.80 47.36 45.81 46.08 1.3M
2025-09-12 47.56 47.96 45.76 46.08 1.3M
2025-09-11 47.36 48.63 45.70 46.91 2.0M
2025-09-10 46.34 48.98 46.25 47.80 2.2M
2025-09-09 49.95 50.88 46.12 46.75 2.9M
2025-09-08 56.00 56.69 45.50 49.25 4.6M
2025-09-05 39.69 47.50 39.52 47.50 3.4M
2025-09-04 38.46 40.95 38.46 39.58 1.5M
2025-09-03 40.00 41.46 38.00 38.46 1.2M
2025-09-02 40.43 40.69 39.20 40.11 1.0M
2025-09-01 38.99 40.51 38.50 39.95 1.1M
2025-08-29 39.48 40.23 37.82 38.98 1.4M
2025-08-28 40.16 43.43 37.89 39.09 2.0M
2025-08-27 40.16 40.36 38.09 38.10 1.0M
2025-08-26 39.53 40.87 39.31 39.98 0.7M
2025-08-25 39.88 40.88 39.70 39.74 0.7M
2025-08-22 40.15 40.40 39.50 39.84 0.6M
2025-08-21 39.88 40.23 39.48 39.70 0.5M
2025-08-20 39.85 39.97 39.00 39.97 0.5M
2025-08-19 40.29 40.36 39.40 39.97 0.7M
2025-08-18 39.60 40.39 39.52 39.67 0.7M
2025-08-15 39.35 39.80 38.87 39.70 0.5M
2025-08-14 40.33 40.39 38.84 39.00 0.8M
2025-08-13 40.54 40.62 39.57 39.62 0.6M
2025-08-12 40.77 40.77 39.83 40.50 0.5M
2025-08-11 40.73 41.28 40.32 40.57 0.6M
2025-08-08 40.28 41.48 40.00 40.39 0.7M
2025-08-07 40.97 41.82 40.11 41.10 0.9M
2025-08-06 41.75 43.35 40.87 41.01 1.4M
2025-08-05 40.38 42.34 40.01 41.63 1.4M
2025-08-04 38.64 40.88 38.22 40.38 1.0M
2025-08-01 38.67 39.16 38.26 39.00 0.4M
2025-07-31 39.05 39.66 38.39 38.67 0.7M
2025-07-30 40.50 40.50 38.52 39.05 0.8M
2025-07-29 40.75 41.09 39.50 40.20 0.9M
2025-07-28 38.83 42.40 38.83 40.70 1.6M
2025-07-25 38.31 39.28 37.83 38.71 0.6M
2025-07-24 37.89 39.25 37.80 38.12 0.7M
2025-07-23 38.15 38.48 37.18 38.17 0.7M
2025-07-22 37.40 39.88 37.06 38.48 1.3M
2025-07-21 36.88 37.56 36.50 37.37 0.7M
2025-07-18 36.80 37.19 36.08 36.51 0.6M
2025-07-17 35.67 36.88 35.04 36.60 1.2M
2025-07-16 36.08 36.48 35.40 35.69 0.8M
2025-07-15 37.20 37.20 35.89 35.90 0.7M
2025-07-14 36.73 37.47 35.83 37.15 0.7M
2025-07-11 37.00 37.37 36.32 36.55 0.7M
2025-07-10 37.90 38.04 36.53 36.92 0.9M
2025-07-09 39.50 39.66 37.50 37.86 1.1M
2025-07-08 39.11 39.80 38.50 38.80 0.6M
2025-07-07 39.48 40.16 38.50 38.85 0.7M
2025-07-04 41.01 41.90 39.39 39.56 1.1M
2025-07-03 38.56 42.55 38.23 41.90 2.0M
2025-07-02 39.39 39.65 38.01 38.70 1.0M
2025-07-01 38.59 40.77 37.60 39.66 2.0M
2025-06-30 38.00 39.60 38.00 38.86 1.2M
2025-06-27 39.81 40.90 38.08 38.21 1.6M
2025-06-26 39.00 42.30 39.00 40.00 2.5M
2025-06-25 42.01 43.98 39.08 40.51 3.0M
2025-06-24 36.65 42.77 35.20 41.18 3.6M
2025-06-23 33.50 37.00 31.57 36.46 2.1M
2025-06-20 32.10 34.44 32.10 33.32 1.0M
2025-06-19 32.21 33.52 32.03 32.10 0.6M
2025-06-18 31.59 32.72 31.22 32.31 0.5M
2025-06-17 31.46 31.67 31.05 31.66 0.3M
2025-06-16 30.89 31.47 30.65 31.30 0.2M
2025-06-13 31.52 31.52 30.60 30.62 0.2M
2025-06-12 31.90 31.90 31.15 31.66 0.3M
2025-06-11 32.32 32.63 31.60 31.65 0.4M
2025-06-10 33.38 33.47 31.86 32.16 0.6M
2025-06-09 31.68 33.46 31.54 33.31 0.7M
2025-06-06 31.66 31.88 31.37 31.68 0.2M
2025-06-05 31.36 31.95 31.11 31.68 0.3M
2025-06-04 31.64 32.10 31.35 31.61 0.3M
2025-06-03 31.21 31.78 30.31 31.62 0.3M
2025-05-30 31.36 31.36 30.81 30.89 0.4M
2025-05-29 30.24 31.50 30.22 31.12 0.4M
2025-05-28 30.52 31.09 30.01 30.24 0.2M
2025-05-27 31.10 31.10 30.45 30.76 0.2M
2025-05-26 30.36 31.06 30.23 31.06 0.2M
2025-05-23 30.70 30.95 30.05 30.47 0.3M
2025-05-22 31.58 32.12 30.13 30.18 0.5M
2025-05-21 31.54 31.58 31.09 31.35 0.1M
2025-05-20 31.50 31.60 30.93 31.42 0.1M
2025-05-19 31.09 31.42 30.39 31.12 0.3M
2025-05-16 30.65 31.15 30.17 30.83 0.4M
2025-05-15 31.09 31.09 30.03 30.37 0.2M
2025-05-14 31.00 31.00 30.13 30.52 0.3M
2025-05-13 31.44 31.44 30.72 30.72 0.2M
2025-05-12 31.09 31.26 30.27 31.06 0.3M
2025-05-09 30.47 31.08 30.37 30.55 0.3M
2025-05-08 30.70 30.99 30.16 30.91 0.2M
2025-05-07 30.15 30.76 30.15 30.50 0.2M
2025-05-06 29.22 30.24 29.22 30.00 0.2M
2025-04-30 27.99 29.36 27.99 29.22 0.3M
2025-04-29 27.86 28.79 27.79 28.15 0.3M
2025-04-28 29.96 30.00 27.90 28.07 0.2M
2025-04-25 28.60 29.00 28.33 28.40 0.1M
2025-04-24 28.79 28.88 28.29 28.56 0.1M
2025-04-23 28.44 29.29 28.20 29.07 0.2M
2025-04-22 28.49 28.59 28.22 28.35 0.2M
2025-04-21 28.26 28.75 28.03 28.45 0.1M
2025-04-18 28.32 28.61 27.71 28.25 0.2M
2025-04-17 28.13 28.75 27.91 28.29 0.2M
2025-04-16 28.55 28.72 27.60 28.14 0.2M
2025-04-15 28.55 28.66 28.09 28.51 0.1M
2025-04-14 28.80 28.80 27.80 28.26 0.1M
2025-04-11 28.28 28.92 27.76 28.32 0.2M
2025-04-10 27.27 28.30 27.27 27.98 0.2M
2025-04-09 26.72 27.00 24.70 27.00 0.2M
2025-04-08 25.91 27.19 25.91 26.23 0.2M
2025-04-07 28.55 28.55 25.50 25.69 0.4M
2025-04-03 29.80 30.29 29.40 29.63 0.1M
2025-04-02 30.88 30.88 29.79 30.03 0.2M
2025-04-01 29.94 30.31 29.82 30.20 0.2M
2025-03-31 29.57 30.67 28.88 29.64 0.3M
2025-03-28 30.21 30.21 29.41 29.52 0.2M
2025-03-27 30.42 30.56 29.75 29.92 0.2M
2025-03-26 30.18 30.75 30.08 30.44 0.2M
2025-03-25 30.24 30.35 29.79 30.08 0.2M
2025-03-24 30.55 30.91 29.57 30.11 0.3M
2025-03-21 31.56 31.93 30.51 30.99 0.5M
2025-03-20 31.88 31.96 31.25 31.56 0.2M
2025-03-19 32.24 32.29 31.65 31.92 0.2M
2025-03-18 31.99 32.44 31.74 31.87 0.2M
2025-03-17 32.27 32.30 31.53 31.74 0.2M
2025-03-14 31.15 31.98 31.15 31.95 0.4M
2025-03-13 31.66 32.20 31.14 31.40 0.4M
2025-03-12 32.00 32.47 31.61 31.67 0.3M
2025-03-11 31.70 32.64 31.40 32.04 0.4M
2025-03-10 32.40 32.48 31.53 31.95 0.5M
2025-03-07 33.45 33.98 32.00 32.40 1.0M
2025-03-06 31.05 33.50 31.05 33.50 1.4M
2025-03-05 31.52 31.88 30.94 31.02 0.4M
2025-03-04 31.80 31.99 30.68 31.87 0.8M
2025-03-03 31.30 32.16 30.58 31.78 1.2M
2025-02-28 30.76 31.18 30.05 30.50 0.5M
2025-02-27 31.63 31.98 30.79 31.16 0.4M
2025-02-26 30.83 31.90 30.80 31.63 0.5M
2025-02-25 30.53 31.37 30.50 31.13 0.3M
2025-02-24 30.65 31.14 30.20 31.14 0.4M
2025-02-21 30.27 30.77 29.82 30.71 0.3M
2025-02-20 30.54 30.69 30.26 30.42 0.2M
2025-02-19 30.03 30.69 29.91 30.57 0.3M
2025-02-18 30.25 30.80 29.80 30.16 0.5M
2025-02-17 29.85 30.25 29.50 30.14 0.2M
2025-02-14 29.43 29.93 29.33 29.81 0.2M
2025-02-13 30.10 30.10 29.35 29.43 0.2M
2025-02-12 29.94 30.15 29.66 30.02 0.2M
2025-02-11 30.19 30.45 29.76 29.90 0.3M
2025-02-10 30.00 30.75 29.82 30.20 0.4M
2025-02-07 29.50 31.49 29.48 29.80 0.7M
2025-02-06 28.50 29.50 28.24 29.50 0.3M
2025-02-05 27.90 28.56 27.51 28.27 0.2M
2025-01-27 27.70 28.40 27.50 27.51 0.2M
2025-01-24 27.80 27.96 27.53 27.94 0.1M
2025-01-23 27.51 28.35 27.40 27.78 0.2M
2025-01-22 28.18 28.18 27.30 27.34 0.1M
2025-01-21 28.05 28.19 27.68 28.00 0.1M
2025-01-20 27.97 28.00 27.56 27.96 0.1M
2025-01-17 27.65 27.99 27.43 27.56 0.1M
2025-01-16 27.89 28.17 27.39 27.65 0.1M
2025-01-15 28.06 28.06 27.33 27.85 0.1M
2025-01-14 26.91 27.81 26.71 27.76 0.2M
2025-01-13 26.50 27.09 25.80 26.44 0.1M
2025-01-10 27.94 27.94 26.51 26.51 0.2M
2025-01-09 27.03 27.51 26.91 27.10 0.1M
2025-01-08 27.23 27.65 26.52 27.32 0.1M
2025-01-07 26.35 27.59 26.35 27.42 0.1M
2025-01-06 26.69 26.90 26.28 26.64 0.1M
2025-01-03 27.50 27.77 26.65 26.69 0.1M
2025-01-02 28.00 28.69 27.47 27.50 0.1M