Talkweb Information System Co Ltd (002261)

002261
🏛️ 중국 →
35.41
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
2022-12-30 6.46 6.73 6.43 6.63 23.5M
2022-12-29 6.44 6.54 6.40 6.40 13.2M
2022-12-28 6.58 6.58 6.42 6.45 12.7M
2022-12-27 6.60 6.64 6.46 6.58 15.1M
2022-12-26 6.39 6.64 6.37 6.61 19.1M
2022-12-23 6.28 6.48 6.25 6.39 14.1M
2022-12-22 6.43 6.47 6.28 6.29 14.5M
2022-12-21 6.37 6.44 6.32 6.38 9.7M
2022-12-20 6.55 6.63 6.34 6.39 16.4M
2022-12-19 6.59 6.61 6.44 6.46 14.7M
2022-12-16 6.70 6.74 6.53 6.54 20.2M
2022-12-15 6.68 6.86 6.62 6.76 20.8M
2022-12-14 6.53 6.90 6.51 6.72 29.9M
2022-12-13 6.79 6.81 6.50 6.50 26.1M
2022-12-12 6.75 6.84 6.70 6.81 18.0M
2022-12-09 6.85 6.89 6.70 6.74 20.6M
2022-12-08 7.03 7.08 6.85 6.85 22.3M
2022-12-07 7.10 7.12 6.98 7.06 16.0M
2022-12-06 7.24 7.28 7.07 7.10 21.7M
2022-12-05 7.10 7.26 7.10 7.24 27.0M
2022-12-02 7.13 7.24 7.03 7.13 31.4M
2022-12-01 6.97 7.12 6.94 7.11 28.5M
2022-11-30 7.02 7.04 6.90 6.93 20.0M
2022-11-29 6.80 7.07 6.79 7.03 24.4M
2022-11-28 6.80 6.94 6.77 6.82 20.8M
2022-11-25 7.00 7.07 6.90 6.90 18.5M
2022-11-24 6.99 7.16 6.99 7.04 24.6M
2022-11-23 7.06 7.14 6.85 7.02 34.9M
2022-11-22 7.27 7.33 7.04 7.07 48.0M
2022-11-21 7.27 7.51 7.14 7.37 50.3M
2022-11-18 7.66 7.74 7.30 7.36 69.0M
2022-11-17 7.50 7.65 7.30 7.65 59.3M
2022-11-16 7.46 7.60 7.36 7.43 48.0M
2022-11-15 7.20 7.78 7.20 7.57 80.6M
2022-11-14 7.23 7.38 7.18 7.29 51.3M
2022-11-11 7.44 7.62 7.18 7.31 91.6M
2022-11-10 7.21 7.48 7.20 7.27 45.6M
2022-11-09 7.23 7.53 7.14 7.29 51.7M
2022-11-08 7.22 7.45 7.06 7.34 64.5M
2022-11-07 7.41 7.53 7.10 7.30 65.0M
2022-11-04 7.40 7.44 7.24 7.38 61.7M
2022-11-03 7.53 7.66 7.17 7.44 96.2M
2022-11-02 7.57 8.09 7.50 7.68 120.2M
2022-11-01 7.57 8.05 7.27 7.59 156.3M
2022-10-31 7.07 7.58 7.01 7.41 104.3M
2022-10-28 7.04 7.31 6.96 6.96 72.7M
2022-10-27 6.94 7.50 6.89 7.11 92.8M
2022-10-26 6.79 7.16 6.77 7.00 56.9M
2022-10-25 6.80 6.87 6.64 6.80 35.1M
2022-10-24 6.86 7.24 6.81 6.90 62.3M
2022-10-21 6.73 7.07 6.61 6.88 64.8M
2022-10-20 6.64 6.88 6.55 6.76 61.4M
2022-10-19 6.69 6.75 6.57 6.65 43.5M
2022-10-18 7.10 7.10 6.63 6.68 75.5M
2022-10-17 6.23 6.86 6.21 6.86 35.5M
2022-10-14 6.11 6.29 6.10 6.24 24.5M
2022-10-13 5.98 6.44 5.94 6.18 33.9M
2022-10-12 5.63 6.03 5.63 6.03 20.5M
2022-10-11 5.59 5.72 5.59 5.68 9.3M
2022-10-10 5.70 5.76 5.58 5.59 10.0M
2022-09-30 5.76 5.82 5.69 5.70 10.1M
2022-09-29 5.90 5.94 5.71 5.75 11.2M
2022-09-28 5.95 5.99 5.82 5.83 12.5M
2022-09-27 5.80 6.00 5.80 6.00 13.9M
2022-09-26 5.97 5.99 5.77 5.78 15.8M
2022-09-23 6.20 6.24 5.99 6.01 16.0M
2022-09-22 6.13 6.33 6.12 6.22 14.4M
2022-09-21 6.18 6.24 5.95 6.22 16.3M
2022-09-20 6.13 6.23 6.12 6.16 12.2M
2022-09-19 6.32 6.33 6.07 6.10 21.4M
2022-09-16 6.36 6.56 6.32 6.32 21.8M
2022-09-15 6.67 6.68 6.30 6.40 23.4M
2022-09-14 6.57 6.65 6.44 6.63 18.1M
2022-09-13 6.72 6.82 6.62 6.65 22.4M
2022-09-09 6.68 6.74 6.62 6.72 20.8M
2022-09-08 6.85 6.91 6.66 6.68 30.5M
2022-09-07 7.00 7.01 6.82 6.85 37.9M
2022-09-06 7.02 7.16 6.96 7.04 41.4M
2022-09-05 7.02 7.15 6.97 7.06 57.2M
2022-09-02 7.30 7.39 7.05 7.15 120.5M
2022-09-01 6.59 7.10 6.59 7.10 33.5M
2022-08-31 6.60 6.73 6.41 6.45 19.5M
2022-08-30 6.42 6.72 6.36 6.62 22.4M
2022-08-29 6.58 6.58 6.35 6.44 20.7M
2022-08-26 6.65 6.82 6.59 6.61 21.0M
2022-08-25 6.70 6.72 6.47 6.59 20.1M
2022-08-24 7.03 7.06 6.60 6.64 37.8M
2022-08-23 6.91 7.15 6.88 7.06 29.4M
2022-08-22 6.75 6.98 6.71 6.91 22.5M
2022-08-19 7.03 7.28 6.86 6.87 49.5M
2022-08-18 6.87 7.09 6.72 7.01 37.7M
2022-08-17 6.83 6.90 6.76 6.89 17.4M
2022-08-16 6.88 6.92 6.74 6.81 20.8M
2022-08-15 6.93 6.95 6.80 6.84 20.1M
2022-08-12 6.88 7.05 6.82 6.93 31.2M
2022-08-11 6.88 6.96 6.85 6.90 22.9M
2022-08-10 6.92 6.92 6.79 6.82 24.6M
2022-08-09 6.98 7.00 6.85 6.93 25.9M
2022-08-08 6.90 7.00 6.83 7.00 44.2M
2022-08-05 6.78 6.91 6.71 6.91 37.4M
2022-08-04 6.56 6.73 6.56 6.73 27.5M
2022-08-03 6.56 6.72 6.50 6.51 30.7M
2022-08-02 6.70 6.71 6.36 6.57 40.1M
2022-08-01 6.78 6.95 6.69 6.81 33.2M
2022-07-29 6.76 6.94 6.65 6.82 41.2M
2022-07-28 6.95 6.98 6.70 6.76 44.6M
2022-07-27 6.69 6.88 6.62 6.81 35.7M
2022-07-26 6.67 6.77 6.61 6.68 27.3M
2022-07-25 6.67 6.76 6.50 6.71 36.3M
2022-07-22 6.78 6.85 6.57 6.59 45.9M
2022-07-21 6.74 7.00 6.69 6.74 72.9M
2022-07-20 6.90 7.17 6.82 6.85 130.9M
2022-07-19 6.25 6.81 6.22 6.81 97.1M
2022-07-18 5.87 6.19 5.84 6.19 20.1M
2022-07-15 6.05 6.07 5.86 5.87 14.0M
2022-07-14 6.00 6.14 5.98 6.09 11.8M
2022-07-13 6.02 6.08 6.00 6.05 7.0M
2022-07-12 6.11 6.16 5.98 5.98 12.9M
2022-07-11 6.20 6.23 6.08 6.10 12.7M
2022-07-08 6.17 6.32 6.13 6.25 14.6M
2022-07-07 6.13 6.20 6.11 6.17 9.0M
2022-07-06 6.21 6.22 6.06 6.10 13.7M
2022-07-05 6.35 6.36 6.15 6.21 18.1M
2022-07-04 6.36 6.40 6.28 6.35 11.5M
2022-07-01 6.39 6.48 6.31 6.34 16.2M
2022-06-30 6.39 6.46 6.36 6.41 16.1M
2022-06-29 6.42 6.59 6.39 6.41 27.1M
2022-06-28 6.32 6.44 6.24 6.42 18.9M
2022-06-27 6.39 6.43 6.29 6.35 23.2M
2022-06-24 6.41 6.51 6.38 6.42 19.8M
2022-06-23 6.18 6.39 6.18 6.38 21.7M
2022-06-22 6.33 6.39 6.18 6.18 24.8M
2022-06-21 6.54 6.61 6.33 6.41 50.6M
2022-06-20 6.46 6.90 6.35 6.65 72.0M
2022-06-17 6.33 6.40 6.21 6.27 18.8M
2022-06-16 6.35 6.47 6.32 6.38 21.2M
2022-06-15 6.35 6.44 6.29 6.34 25.1M
2022-06-14 6.30 6.36 6.08 6.35 24.8M
2022-06-13 6.15 6.48 6.13 6.39 33.7M
2022-06-10 6.17 6.35 6.15 6.19 29.4M
2022-06-09 6.45 6.49 6.20 6.21 29.3M
2022-06-08 6.38 6.61 6.30 6.52 41.5M
2022-06-07 6.38 6.41 6.24 6.33 18.3M
2022-06-06 6.25 6.44 6.23 6.36 25.3M
2022-06-02 6.24 6.29 6.11 6.29 17.7M
2022-06-01 6.18 6.24 6.12 6.20 18.2M
2022-05-31 6.18 6.21 6.05 6.18 18.8M
2022-05-30 6.15 6.24 6.10 6.17 21.9M
2022-05-27 6.30 6.41 6.14 6.20 42.1M
2022-05-26 6.14 6.73 6.05 6.41 71.1M
2022-05-25 5.67 6.24 5.67 6.24 18.6M
2022-05-24 6.06 6.07 5.65 5.67 23.0M
2022-05-23 5.89 6.12 5.85 6.06 20.6M
2022-05-20 5.88 5.92 5.80 5.89 10.5M
2022-05-19 5.79 5.87 5.74 5.85 10.3M
2022-05-18 5.86 5.96 5.85 5.90 15.7M
2022-05-17 5.78 5.80 5.66 5.80 11.9M
2022-05-16 5.82 5.88 5.74 5.77 10.0M
2022-05-13 5.75 5.88 5.72 5.79 8.6M
2022-05-12 5.69 5.84 5.67 5.77 13.3M
2022-05-11 5.76 5.94 5.71 5.71 21.4M
2022-05-10 5.50 5.81 5.47 5.75 18.8M
2022-05-09 5.60 5.71 5.53 5.59 19.8M
2022-05-06 5.26 5.89 5.23 5.62 35.3M
2022-05-05 5.35 5.48 5.22 5.45 17.4M
2022-04-29 5.11 5.32 5.10 5.29 18.7M
2022-04-28 5.25 5.25 4.96 5.03 16.1M
2022-04-27 4.80 5.05 4.67 5.05 17.3M
2022-04-26 4.99 5.09 4.81 4.84 18.5M
2022-04-25 5.45 5.45 4.95 4.95 22.3M
2022-04-22 5.56 5.60 5.45 5.50 14.0M
2022-04-21 5.90 5.92 5.55 5.58 23.0M
2022-04-20 6.11 6.20 5.96 5.99 11.5M
2022-04-19 6.08 6.14 6.02 6.06 8.9M
2022-04-18 6.02 6.09 5.92 6.06 11.8M
2022-04-15 6.21 6.21 6.06 6.11 12.8M
2022-04-14 6.28 6.31 6.22 6.23 10.6M
2022-04-13 6.35 6.35 6.18 6.20 13.5M
2022-04-12 6.20 6.45 6.14 6.37 17.9M
2022-04-11 6.46 6.46 6.10 6.14 24.6M
2022-04-08 6.70 6.74 6.42 6.47 18.9M
2022-04-07 6.84 6.91 6.68 6.69 16.7M
2022-04-06 6.77 6.93 6.76 6.85 19.0M
2022-04-01 6.78 6.84 6.62 6.77 22.8M
2022-03-31 6.90 7.02 6.84 6.85 44.6M
2022-03-30 7.08 7.13 6.91 7.08 20.0M
2022-03-29 7.20 7.26 7.10 7.11 35.1M
2022-03-28 6.95 7.55 6.94 7.45 54.1M
2022-03-25 7.01 7.02 6.85 6.87 10.3M
2022-03-24 7.06 7.06 6.93 6.93 12.6M
2022-03-23 7.07 7.15 7.01 7.08 11.4M
2022-03-22 7.04 7.13 6.97 7.09 12.0M
2022-03-21 7.14 7.19 6.96 7.06 22.3M
2022-03-18 7.16 7.23 7.10 7.19 13.3M
2022-03-17 7.22 7.32 7.15 7.20 20.6M
2022-03-16 7.00 7.20 6.81 7.16 21.5M
2022-03-15 7.12 7.24 6.87 6.89 18.6M
2022-03-14 7.45 7.55 7.16 7.20 17.7M
2022-03-11 7.14 7.41 7.08 7.40 19.5M
2022-03-10 7.53 7.59 7.28 7.29 23.4M
2022-03-09 7.38 7.47 6.95 7.41 26.5M
2022-03-08 7.75 7.87 7.40 7.41 28.9M
2022-03-07 7.59 8.05 7.42 7.87 37.7M
2022-03-04 7.67 7.75 7.58 7.60 17.2M
2022-03-03 7.96 7.98 7.73 7.75 23.2M
2022-03-02 7.93 8.02 7.86 7.95 20.9M
2022-03-01 7.99 8.06 7.82 8.04 26.1M
2022-02-28 7.99 8.07 7.80 7.93 23.9M
2022-02-25 7.94 8.15 7.84 7.87 32.3M
2022-02-24 8.01 8.43 7.67 7.82 55.6M
2022-02-23 8.04 8.26 8.04 8.10 40.4M
2022-02-22 8.04 8.24 7.95 8.04 56.7M
2022-02-21 8.18 8.54 7.96 8.37 86.5M
2022-02-18 7.50 7.88 7.44 7.77 59.7M
2022-02-17 7.25 7.32 7.20 7.21 16.4M
2022-02-16 7.43 7.50 7.30 7.35 14.5M
2022-02-15 7.32 7.43 7.26 7.34 13.0M
2022-02-14 7.27 7.37 7.12 7.32 14.1M
2022-02-11 7.43 7.54 7.32 7.37 19.0M
2022-02-10 7.48 7.55 7.38 7.43 22.0M
2022-02-09 7.25 7.57 7.22 7.55 31.5M
2022-02-08 7.01 7.25 6.95 7.21 22.0M
2022-02-07 7.11 7.18 6.98 7.06 21.4M
2022-01-28 6.95 7.07 6.87 6.94 27.3M
2022-01-27 7.51 7.55 6.86 6.90 49.8M
2022-01-26 7.89 7.98 7.37 7.49 51.3M
2022-01-25 8.70 8.77 7.88 7.88 72.8M
2022-01-24 8.76 8.99 8.70 8.75 42.6M
2022-01-21 9.01 9.18 8.68 8.73 54.0M
2022-01-20 9.20 9.36 8.90 9.00 61.6M
2022-01-19 9.04 9.44 9.01 9.24 96.3M
2022-01-18 9.12 9.55 9.05 9.14 161.7M
2022-01-17 8.27 8.88 8.19 8.68 65.9M
2022-01-14 8.15 8.27 8.09 8.09 14.7M
2022-01-13 8.33 8.41 8.21 8.24 20.4M
2022-01-12 8.15 8.25 8.14 8.20 12.2M
2022-01-11 8.29 8.39 8.13 8.16 16.9M
2022-01-10 8.18 8.34 7.98 8.28 19.9M
2022-01-07 8.53 8.69 8.27 8.28 32.7M
2022-01-06 8.53 8.71 8.42 8.57 33.6M
2022-01-05 8.58 8.65 8.38 8.61 34.6M
2022-01-04 8.28 8.64 8.23 8.54 39.3M