Telling Telecommunication Holding Co Ltd (000829)

000829
🏛️ 중국 →
9.60
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 9.33 9.55 9.28 9.54 27.5M
2023-12-28 9.17 9.44 9.13 9.33 21.5M
2023-12-27 9.11 9.27 9.11 9.25 17.0M
2023-12-26 9.49 9.55 9.13 9.17 20.8M
2023-12-25 9.47 9.56 9.32 9.55 19.5M
2023-12-22 9.74 9.74 9.42 9.48 39.6M
2023-12-21 9.73 10.05 9.60 9.79 45.7M
2023-12-20 10.14 10.15 9.79 9.84 27.2M
2023-12-19 10.11 10.26 9.99 10.15 21.9M
2023-12-18 10.35 10.45 10.11 10.16 23.8M
2023-12-15 10.54 10.63 10.30 10.40 28.2M
2023-12-14 10.64 10.94 10.48 10.51 33.9M
2023-12-13 11.00 11.04 10.60 10.64 34.9M
2023-12-12 10.94 11.09 10.88 10.96 35.5M
2023-12-11 11.04 11.06 10.72 10.99 40.8M
2023-12-08 10.97 11.25 10.86 11.04 42.3M
2023-12-07 11.17 11.22 10.88 11.00 50.9M
2023-12-06 11.20 11.50 11.05 11.31 56.7M
2023-12-05 11.77 11.96 11.23 11.32 64.3M
2023-12-04 12.12 12.40 11.68 11.96 66.7M
2023-12-01 12.64 12.85 11.97 12.30 120.2M
2023-11-30 12.18 12.78 11.88 12.64 141.3M
2023-11-29 10.89 11.83 10.78 11.83 90.9M
2023-11-28 10.68 11.00 10.55 10.75 61.4M
2023-11-27 11.18 11.39 10.67 10.67 100.4M
2023-11-24 12.55 12.58 11.85 11.85 121.7M
2023-11-23 12.50 13.17 12.05 13.17 204.0M
2023-11-22 10.83 12.55 10.81 11.97 159.5M
2023-11-21 11.33 11.80 11.00 11.46 152.0M
2023-11-20 10.80 10.88 10.65 10.73 34.0M
2023-11-17 10.90 11.18 10.70 10.86 41.0M
2023-11-16 11.11 11.45 10.95 10.98 70.5M
2023-11-15 11.00 11.80 10.99 11.45 109.4M
2023-11-14 10.69 11.07 10.47 10.98 65.4M
2023-11-13 10.66 11.44 10.54 10.83 77.4M
2023-11-10 11.02 11.36 10.53 10.84 81.4M
2023-11-09 12.08 12.36 10.96 11.00 166.1M
2023-11-08 11.00 11.44 10.85 11.44 66.8M
2023-11-07 9.46 10.40 9.35 10.40 117.6M
2023-11-06 9.12 9.50 9.12 9.45 34.7M
2023-11-03 9.17 9.30 9.12 9.17 30.7M
2023-11-02 9.46 9.61 9.19 9.20 48.3M
2023-11-01 8.93 9.60 8.81 9.45 76.6M
2023-10-31 8.99 9.08 8.79 8.84 53.6M
2023-10-30 8.34 9.21 8.29 9.21 48.8M
2023-10-27 8.29 8.43 8.26 8.37 12.5M
2023-10-26 8.24 8.37 8.11 8.35 15.1M
2023-10-25 7.90 8.39 7.90 8.27 21.1M
2023-10-24 7.85 7.95 7.64 7.88 10.9M
2023-10-23 8.00 8.01 7.74 7.82 14.2M
2023-10-20 8.29 8.31 8.03 8.04 15.8M
2023-10-19 8.16 8.59 8.11 8.32 18.9M
2023-10-18 8.41 8.42 8.21 8.21 12.9M
2023-10-17 8.73 8.74 8.44 8.49 15.4M
2023-10-16 8.80 8.91 8.64 8.69 22.2M
2023-10-13 8.78 9.08 8.68 8.96 25.0M
2023-10-12 9.20 9.27 8.79 8.98 46.7M
2023-10-11 8.74 9.10 8.60 8.97 32.2M
2023-10-10 8.62 8.85 8.56 8.74 19.7M
2023-10-09 8.49 8.62 8.35 8.59 14.3M
2023-09-28 8.21 8.49 8.21 8.47 11.8M
2023-09-27 8.19 8.27 8.12 8.19 7.2M
2023-09-26 8.33 8.34 8.17 8.18 6.9M
2023-09-25 8.38 8.44 8.31 8.35 7.2M
2023-09-22 8.15 8.35 8.12 8.34 12.5M
2023-09-21 8.10 8.39 8.06 8.23 12.1M
2023-09-20 8.23 8.28 8.10 8.11 9.4M
2023-09-19 8.47 8.50 8.25 8.28 9.8M
2023-09-18 8.38 8.55 8.33 8.48 7.6M
2023-09-15 8.59 8.59 8.41 8.44 8.4M
2023-09-14 8.59 8.64 8.49 8.54 7.6M
2023-09-13 8.69 8.74 8.49 8.62 14.1M
2023-09-12 8.68 8.88 8.66 8.77 12.5M
2023-09-11 8.78 8.84 8.64 8.74 15.4M
2023-09-08 8.55 8.75 8.51 8.71 16.2M
2023-09-07 8.63 8.72 8.58 8.62 13.6M
2023-09-06 8.55 8.66 8.46 8.63 12.7M
2023-09-05 8.60 8.80 8.52 8.64 18.8M
2023-09-04 8.48 8.72 8.45 8.59 14.9M
2023-09-01 8.45 8.48 8.33 8.38 8.7M
2023-08-31 8.55 8.58 8.39 8.42 11.6M
2023-08-30 8.60 8.85 8.55 8.62 25.6M
2023-08-29 8.06 8.35 8.01 8.32 12.2M
2023-08-28 8.23 8.35 8.01 8.05 14.4M
2023-08-25 8.04 8.08 7.86 7.90 8.7M
2023-08-24 8.13 8.23 8.02 8.08 7.3M
2023-08-23 8.23 8.24 8.05 8.05 6.1M
2023-08-22 8.24 8.28 8.05 8.24 9.8M
2023-08-21 8.29 8.37 8.23 8.23 7.0M
2023-08-18 8.49 8.55 8.28 8.29 7.4M
2023-08-17 8.35 8.52 8.25 8.49 7.1M
2023-08-16 8.48 8.50 8.38 8.38 6.5M
2023-08-15 8.60 8.64 8.41 8.49 6.6M
2023-08-14 8.48 8.59 8.41 8.58 7.7M
2023-08-11 8.79 8.79 8.53 8.55 10.8M
2023-08-10 8.85 8.90 8.79 8.80 7.8M
2023-08-09 9.00 9.03 8.85 8.87 12.3M
2023-08-08 9.07 9.10 8.96 9.01 9.0M
2023-08-07 9.07 9.15 9.03 9.07 12.2M
2023-08-04 9.00 9.18 9.00 9.11 25.6M
2023-08-03 9.32 9.32 8.81 9.03 30.8M
2023-08-02 8.97 9.00 8.94 8.97 8.1M
2023-08-01 9.07 9.09 8.95 8.98 10.7M
2023-07-31 8.85 9.17 8.81 9.12 19.2M
2023-07-28 8.70 8.89 8.65 8.85 11.1M
2023-07-27 8.82 8.95 8.73 8.74 9.4M
2023-07-26 9.02 9.03 8.82 8.87 9.9M
2023-07-25 8.98 9.13 8.96 9.03 9.6M
2023-07-24 8.81 9.03 8.77 8.92 8.7M
2023-07-21 8.80 8.97 8.78 8.88 8.0M
2023-07-20 8.90 9.01 8.83 8.83 11.7M
2023-07-19 8.97 9.04 8.88 8.99 7.9M
2023-07-18 9.02 9.06 8.94 8.97 8.2M
2023-07-17 9.12 9.12 8.95 9.04 8.2M
2023-07-14 8.97 9.20 8.93 9.13 15.0M
2023-07-13 8.92 9.03 8.89 8.98 9.4M
2023-07-12 9.12 9.18 8.92 8.93 12.4M
2023-07-11 9.02 9.08 8.98 9.07 7.3M
2023-07-10 9.03 9.11 8.98 9.02 9.4M
2023-07-07 9.18 9.28 9.00 9.03 11.3M
2023-07-06 9.03 9.17 8.98 9.07 8.7M
2023-07-05 9.15 9.19 9.01 9.03 9.6M
2023-07-04 9.09 9.28 9.01 9.17 12.2M
2023-07-03 9.01 9.17 9.00 9.09 12.6M
2023-06-30 8.77 9.12 8.76 9.04 15.0M
2023-06-29 8.55 8.83 8.55 8.76 16.9M
2023-06-28 8.62 8.69 8.39 8.57 18.4M
2023-06-27 8.40 8.74 8.23 8.62 27.0M
2023-06-26 9.18 9.18 8.45 8.45 35.8M
2023-06-21 9.69 9.69 9.38 9.39 17.7M
2023-06-20 9.82 9.85 9.66 9.70 15.2M
2023-06-19 9.98 10.03 9.81 9.85 15.2M
2023-06-16 9.84 10.09 9.78 10.01 17.6M
2023-06-15 9.80 9.89 9.76 9.84 11.1M
2023-06-14 9.80 9.97 9.78 9.83 11.0M
2023-06-13 9.91 9.92 9.77 9.83 17.2M
2023-06-12 9.81 10.16 9.78 9.99 21.2M
2023-06-09 9.68 9.74 9.58 9.72 7.9M
2023-06-08 9.79 9.82 9.56 9.65 9.8M
2023-06-07 9.68 9.82 9.64 9.79 11.5M
2023-06-06 10.06 10.09 9.68 9.70 19.3M
2023-06-05 10.00 10.12 9.98 10.06 9.8M
2023-06-02 10.12 10.21 9.98 10.05 17.7M
2023-06-01 10.08 10.37 10.01 10.14 29.2M
2023-05-31 9.52 10.30 9.46 10.08 33.7M
2023-05-30 9.36 9.52 9.24 9.51 8.1M
2023-05-29 9.52 9.57 9.33 9.39 8.0M
2023-05-26 9.39 9.49 9.30 9.44 6.4M
2023-05-25 9.50 9.60 9.30 9.38 9.7M
2023-05-24 9.44 9.58 9.37 9.50 6.4M
2023-05-23 9.78 9.79 9.50 9.50 13.8M
2023-05-22 9.76 9.83 9.70 9.75 8.1M
2023-05-19 9.87 9.91 9.77 9.83 8.8M
2023-05-18 9.74 9.87 9.71 9.84 10.3M
2023-05-17 9.71 9.80 9.67 9.74 6.2M
2023-05-16 9.88 9.93 9.70 9.72 9.5M
2023-05-15 9.74 9.87 9.65 9.85 10.3M
2023-05-12 9.84 9.93 9.70 9.74 9.1M
2023-05-11 9.88 9.97 9.79 9.88 10.7M
2023-05-10 9.72 9.93 9.61 9.88 12.0M
2023-05-09 10.15 10.18 9.76 9.79 30.0M
2023-05-08 10.60 10.65 10.19 10.26 30.3M
2023-05-05 10.98 11.03 10.51 10.60 25.1M
2023-05-04 10.95 11.13 10.88 10.99 17.7M
2023-04-28 10.59 11.08 10.58 11.02 22.3M
2023-04-27 10.89 10.89 10.40 10.63 24.1M
2023-04-26 10.71 11.11 10.66 10.96 24.6M
2023-04-25 10.90 11.02 10.55 10.66 23.4M
2023-04-24 11.00 11.18 10.82 10.91 24.4M
2023-04-21 11.80 11.80 11.02 11.07 43.8M
2023-04-20 11.46 11.92 11.33 11.82 51.3M
2023-04-19 11.35 11.65 11.12 11.54 45.7M
2023-04-18 11.37 11.59 11.16 11.38 32.2M
2023-04-17 11.00 11.61 11.00 11.46 65.7M
2023-04-14 11.03 11.05 10.45 10.78 32.1M
2023-04-13 11.29 11.34 11.03 11.05 17.4M
2023-04-12 11.22 11.37 11.07 11.30 17.7M
2023-04-11 11.00 11.29 10.85 11.25 24.4M
2023-04-10 11.37 11.39 10.91 10.97 24.4M
2023-04-07 11.38 11.48 11.29 11.36 24.1M
2023-04-06 11.90 11.94 11.32 11.40 39.3M
2023-04-04 11.50 11.65 11.24 11.50 36.9M
2023-04-03 11.10 11.53 11.10 11.49 31.8M
2023-03-31 11.08 11.55 10.94 11.39 32.5M
2023-03-30 11.03 11.22 10.82 11.01 31.1M
2023-03-29 11.64 11.64 11.12 11.25 38.9M
2023-03-28 11.70 11.84 11.31 11.36 50.5M
2023-03-27 12.21 12.39 11.42 11.85 81.8M
2023-03-24 12.20 12.36 11.56 11.88 77.7M
2023-03-23 11.23 11.65 11.11 11.57 51.3M
2023-03-22 10.96 11.24 10.93 11.19 24.6M
2023-03-21 10.67 10.98 10.62 10.93 16.4M
2023-03-20 10.83 11.04 10.68 10.70 17.5M
2023-03-17 10.80 10.96 10.72 10.86 19.8M
2023-03-16 10.61 10.82 10.51 10.70 17.3M
2023-03-15 10.65 10.75 10.61 10.69 11.6M
2023-03-14 10.78 10.85 10.40 10.61 18.5M
2023-03-13 10.67 10.88 10.57 10.85 14.9M
2023-03-10 10.78 10.90 10.68 10.70 12.2M
2023-03-09 11.05 11.08 10.76 10.85 11.7M
2023-03-08 10.79 11.00 10.78 10.96 15.5M
2023-03-07 11.20 11.22 10.75 10.76 23.9M
2023-03-06 11.48 11.50 11.12 11.13 20.8M
2023-03-03 11.49 11.58 11.32 11.41 24.1M
2023-03-02 11.30 11.58 11.23 11.55 35.7M
2023-03-01 11.22 11.50 11.20 11.40 31.5M
2023-02-28 11.30 11.40 11.02 11.28 21.5M
2023-02-27 11.30 11.42 11.17 11.20 17.2M
2023-02-24 11.28 11.39 11.17 11.32 18.8M
2023-02-23 11.32 11.46 11.10 11.41 33.2M
2023-02-22 11.36 11.42 11.15 11.33 33.8M
2023-02-21 11.58 11.84 11.36 11.50 40.5M
2023-02-20 11.50 11.87 11.27 11.72 44.7M
2023-02-17 11.76 11.92 11.43 11.50 51.8M
2023-02-16 12.26 12.41 11.58 11.78 100.2M
2023-02-15 11.50 12.57 11.21 12.57 106.3M
2023-02-14 11.68 12.07 11.34 11.43 68.9M
2023-02-13 11.11 11.74 11.11 11.59 75.7M
2023-02-10 11.47 11.59 11.03 11.14 89.0M
2023-02-09 10.43 11.47 10.31 11.47 65.5M
2023-02-08 10.70 10.74 10.37 10.43 21.8M
2023-02-07 10.43 10.82 10.40 10.65 34.0M
2023-02-06 10.36 10.51 10.29 10.38 13.1M
2023-02-03 10.41 10.58 10.27 10.46 18.6M
2023-02-02 10.48 10.55 10.35 10.42 18.7M
2023-02-01 10.26 10.49 10.22 10.48 23.1M
2023-01-31 10.13 10.30 10.10 10.23 16.6M
2023-01-30 10.16 10.24 10.10 10.14 18.2M
2023-01-20 9.89 10.08 9.86 10.05 14.8M
2023-01-19 9.80 9.87 9.71 9.84 9.2M
2023-01-18 9.82 9.91 9.76 9.83 7.9M
2023-01-17 10.03 10.05 9.76 9.80 13.5M
2023-01-16 9.85 10.15 9.80 10.00 16.4M
2023-01-13 9.70 9.93 9.69 9.93 10.9M
2023-01-12 9.91 9.96 9.68 9.75 13.3M
2023-01-11 9.97 10.13 9.85 9.87 13.5M
2023-01-10 10.11 10.18 9.98 9.99 12.7M
2023-01-09 10.10 10.20 10.09 10.14 13.5M
2023-01-06 10.16 10.36 10.06 10.14 18.5M
2023-01-05 10.17 10.27 10.08 10.16 22.4M
2023-01-04 9.87 10.58 9.80 10.29 40.3M
2023-01-03 9.74 9.95 9.54 9.94 18.7M