Tianjin Jinbin Development (000897)

000897
🏛️ 중국 →
2.28
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
2024-12-31 2.40 2.44 2.35 2.37 28.6M
2024-12-30 2.45 2.45 2.38 2.41 33.6M
2024-12-27 2.40 2.48 2.39 2.45 36.6M
2024-12-26 2.41 2.44 2.39 2.41 25.4M
2024-12-25 2.46 2.47 2.37 2.42 34.7M
2024-12-24 2.44 2.47 2.41 2.46 33.7M
2024-12-23 2.57 2.58 2.43 2.44 58.6M
2024-12-20 2.60 2.65 2.57 2.58 46.6M
2024-12-19 2.58 2.64 2.58 2.60 42.0M
2024-12-18 2.68 2.70 2.64 2.65 38.9M
2024-12-17 2.80 2.83 2.66 2.68 59.6M
2024-12-16 2.81 2.87 2.78 2.82 55.5M
2024-12-13 2.88 2.90 2.78 2.81 77.2M
2024-12-12 2.87 2.93 2.82 2.91 97.1M
2024-12-11 2.72 2.91 2.69 2.89 137.8M
2024-12-10 2.87 2.97 2.72 2.73 166.7M
2024-12-09 2.81 2.83 2.68 2.71 83.1M
2024-12-06 2.69 2.90 2.68 2.83 138.8M
2024-12-05 2.62 2.74 2.61 2.68 65.1M
2024-12-04 2.69 2.70 2.61 2.63 31.5M
2024-12-03 2.67 2.71 2.63 2.70 45.8M
2024-12-02 2.59 2.69 2.58 2.67 65.6M
2024-11-29 2.55 2.62 2.54 2.59 32.1M
2024-11-28 2.52 2.61 2.51 2.58 43.9M
2024-11-27 2.50 2.53 2.44 2.53 32.1M
2024-11-26 2.51 2.54 2.49 2.51 26.0M
2024-11-25 2.53 2.55 2.46 2.52 31.1M
2024-11-22 2.59 2.67 2.53 2.53 56.0M
2024-11-21 2.56 2.66 2.55 2.59 49.3M
2024-11-20 2.49 2.55 2.48 2.54 34.0M
2024-11-19 2.51 2.52 2.44 2.51 37.2M
2024-11-18 2.50 2.57 2.50 2.51 52.4M
2024-11-15 2.55 2.58 2.48 2.49 40.9M
2024-11-14 2.68 2.71 2.57 2.58 42.5M
2024-11-13 2.64 2.70 2.59 2.64 45.0M
2024-11-12 2.68 2.70 2.62 2.65 55.0M
2024-11-11 2.70 2.71 2.63 2.67 63.8M
2024-11-08 2.83 2.87 2.67 2.69 100.6M
2024-11-07 2.63 2.82 2.59 2.80 109.3M
2024-11-06 2.62 2.69 2.56 2.65 91.7M
2024-11-05 2.57 2.65 2.56 2.64 80.6M
2024-11-04 2.53 2.59 2.50 2.57 64.8M
2024-11-01 2.58 2.61 2.48 2.52 71.9M
2024-10-31 2.47 2.62 2.47 2.57 77.3M
2024-10-30 2.42 2.54 2.40 2.48 64.0M
2024-10-29 2.52 2.53 2.41 2.42 48.7M
2024-10-28 2.42 2.52 2.41 2.51 68.4M
2024-10-25 2.40 2.46 2.40 2.41 49.0M
2024-10-24 2.37 2.43 2.35 2.39 49.2M
2024-10-23 2.37 2.40 2.35 2.38 38.9M
2024-10-22 2.36 2.39 2.34 2.38 36.9M
2024-10-21 2.39 2.39 2.34 2.37 35.3M
2024-10-18 2.33 2.40 2.30 2.38 50.8M
2024-10-17 2.52 2.53 2.34 2.35 79.9M
2024-10-16 2.40 2.51 2.40 2.51 84.7M
2024-10-15 2.40 2.45 2.36 2.37 45.8M
2024-10-14 2.42 2.45 2.37 2.44 57.7M
2024-10-11 2.35 2.41 2.30 2.34 47.6M
2024-10-10 2.34 2.43 2.28 2.35 58.1M
2024-10-09 2.55 2.56 2.39 2.39 83.8M
2024-10-08 2.86 2.88 2.52 2.66 169.4M
2024-09-30 2.55 2.65 2.44 2.62 122.5M
2024-09-27 2.40 2.44 2.33 2.42 100.1M
2024-09-26 2.14 2.33 2.13 2.33 91.4M
2024-09-25 2.13 2.25 2.12 2.16 62.5M
2024-09-24 2.12 2.14 2.08 2.13 40.4M
2024-09-23 2.08 2.10 2.06 2.09 22.7M
2024-09-20 2.05 2.11 2.04 2.10 43.6M
2024-09-19 2.03 2.08 2.02 2.06 37.2M
2024-09-18 1.99 2.04 1.97 2.03 26.9M
2024-09-13 1.98 2.01 1.97 1.99 14.1M
2024-09-12 1.98 2.00 1.98 1.98 9.9M
2024-09-11 1.98 1.99 1.97 1.99 7.1M
2024-09-10 2.00 2.01 1.96 1.99 12.6M
2024-09-09 1.99 2.00 1.97 1.99 12.1M
2024-09-06 2.02 2.03 1.99 2.00 16.5M
2024-09-05 2.01 2.05 2.01 2.03 20.9M
2024-09-04 2.00 2.05 1.99 2.01 20.3M
2024-09-03 2.00 2.04 1.99 2.01 16.0M
2024-09-02 2.05 2.06 2.00 2.01 23.1M
2024-08-30 1.97 2.09 1.97 2.05 42.9M
2024-08-29 1.96 1.99 1.95 1.98 11.9M
2024-08-28 1.96 1.98 1.95 1.97 10.8M
2024-08-27 2.00 2.00 1.96 1.97 9.7M
2024-08-26 1.97 2.01 1.96 2.00 11.9M
2024-08-23 2.00 2.01 1.96 1.98 17.4M
2024-08-22 2.02 2.04 2.00 2.01 17.8M
2024-08-21 2.02 2.04 2.00 2.01 10.2M
2024-08-20 2.06 2.06 2.01 2.02 16.1M
2024-08-19 2.05 2.07 2.03 2.04 16.4M
2024-08-16 2.07 2.09 2.05 2.06 20.6M
2024-08-15 2.04 2.08 2.02 2.08 27.7M
2024-08-14 2.04 2.06 2.03 2.04 14.6M
2024-08-13 2.03 2.05 2.01 2.05 16.6M
2024-08-12 2.10 2.11 2.02 2.03 36.9M
2024-08-09 2.07 2.16 2.06 2.11 55.8M
2024-08-08 2.06 2.11 2.04 2.08 36.3M
2024-08-07 2.07 2.07 2.04 2.05 17.4M
2024-08-06 2.05 2.07 2.03 2.07 19.8M
2024-08-05 2.05 2.09 2.03 2.03 26.9M
2024-08-02 2.05 2.09 2.04 2.06 24.0M
2024-08-01 2.08 2.11 2.05 2.06 26.0M
2024-07-31 2.03 2.10 2.02 2.09 32.8M
2024-07-30 1.98 2.04 1.98 2.03 24.2M
2024-07-29 2.00 2.00 1.96 1.99 14.5M
2024-07-26 1.96 2.01 1.96 1.99 18.2M
2024-07-25 1.93 1.98 1.92 1.97 17.9M
2024-07-24 2.00 2.01 1.94 1.95 28.2M
2024-07-23 2.03 2.06 2.00 2.00 24.9M
2024-07-22 2.03 2.04 2.01 2.03 16.3M
2024-07-19 2.05 2.05 2.02 2.03 20.9M
2024-07-18 2.05 2.06 2.01 2.06 23.0M
2024-07-17 2.06 2.09 2.05 2.07 28.6M
2024-07-16 2.07 2.09 2.05 2.06 23.1M
2024-07-15 2.10 2.11 2.06 2.07 22.2M
2024-07-12 2.07 2.16 2.07 2.11 45.3M
2024-07-11 2.05 2.08 2.03 2.08 30.2M
2024-07-10 2.05 2.07 2.02 2.02 20.9M
2024-07-09 2.04 2.07 2.00 2.07 28.2M
2024-07-08 2.11 2.12 2.03 2.04 30.4M
2024-07-05 2.06 2.10 2.04 2.09 26.9M
2024-07-04 2.13 2.15 2.06 2.07 30.4M
2024-07-03 2.13 2.17 2.10 2.14 30.2M
2024-07-02 2.11 2.17 2.10 2.13 37.3M
2024-07-01 2.04 2.14 2.03 2.13 45.9M
2024-06-28 2.05 2.09 2.04 2.05 26.0M
2024-06-27 2.08 2.11 2.06 2.06 26.7M
2024-06-26 2.07 2.09 2.03 2.09 28.7M
2024-06-25 2.00 2.12 2.00 2.07 40.0M
2024-06-24 2.07 2.07 2.01 2.02 24.5M
2024-06-21 2.09 2.12 2.07 2.08 20.1M
2024-06-20 2.12 2.13 2.07 2.08 31.0M
2024-06-19 2.16 2.17 2.12 2.13 28.4M
2024-06-18 2.16 2.18 2.15 2.16 27.0M
2024-06-17 2.21 2.21 2.15 2.15 36.3M
2024-06-14 2.16 2.25 2.14 2.23 55.5M
2024-06-13 2.22 2.24 2.16 2.17 27.9M
2024-06-12 2.18 2.22 2.14 2.19 27.0M
2024-06-11 2.19 2.22 2.14 2.18 33.2M
2024-06-07 2.16 2.22 2.16 2.21 43.3M
2024-06-06 2.24 2.27 2.11 2.15 60.7M
2024-06-05 2.32 2.33 2.24 2.25 46.8M
2024-06-04 2.31 2.37 2.26 2.35 49.5M
2024-06-03 2.37 2.38 2.28 2.31 46.1M
2024-05-31 2.38 2.41 2.34 2.37 39.0M
2024-05-30 2.43 2.45 2.36 2.38 48.8M
2024-05-29 2.40 2.49 2.39 2.45 56.9M
2024-05-28 2.53 2.55 2.40 2.42 63.6M
2024-05-27 2.52 2.56 2.45 2.51 55.4M
2024-05-24 2.62 2.62 2.52 2.53 72.5M
2024-05-23 2.64 2.72 2.57 2.62 115.9M
2024-05-22 2.68 2.83 2.66 2.69 165.1M
2024-05-21 2.70 2.74 2.66 2.68 107.7M
2024-05-20 2.77 2.85 2.67 2.71 213.9M
2024-05-17 2.57 2.77 2.53 2.77 230.2M
2024-05-16 2.38 2.59 2.38 2.52 139.7M
2024-05-15 2.36 2.46 2.35 2.41 88.7M
2024-05-14 2.39 2.42 2.35 2.37 53.9M
2024-05-13 2.38 2.45 2.35 2.39 76.6M
2024-05-10 2.32 2.52 2.31 2.44 134.2M
2024-05-09 2.28 2.35 2.27 2.31 58.5M
2024-05-08 2.33 2.34 2.26 2.28 59.2M
2024-05-07 2.34 2.39 2.30 2.36 103.2M
2024-05-06 2.45 2.55 2.36 2.37 179.1M
2024-04-30 2.35 2.53 2.30 2.48 225.1M
2024-04-29 2.24 2.30 2.20 2.30 103.9M
2024-04-26 2.04 2.09 2.02 2.09 23.5M
2024-04-25 2.03 2.06 2.01 2.04 10.8M
2024-04-24 2.04 2.05 2.01 2.03 10.1M
2024-04-23 2.05 2.05 2.03 2.04 9.3M
2024-04-22 2.05 2.07 2.03 2.05 9.5M
2024-04-19 2.04 2.07 2.02 2.04 13.1M
2024-04-18 2.04 2.06 2.02 2.03 14.0M
2024-04-17 1.97 2.05 1.97 2.05 18.9M
2024-04-16 2.03 2.03 1.97 1.97 23.1M
2024-04-15 2.09 2.10 1.98 2.04 26.1M
2024-04-12 2.14 2.15 2.10 2.10 17.1M
2024-04-11 2.12 2.17 2.10 2.15 14.9M
2024-04-10 2.20 2.22 2.12 2.14 28.4M
2024-04-09 2.17 2.22 2.17 2.21 20.8M
2024-04-08 2.23 2.24 2.18 2.18 27.5M
2024-04-03 2.26 2.27 2.23 2.24 26.5M
2024-04-02 2.25 2.32 2.23 2.28 44.5M
2024-04-01 2.24 2.27 2.23 2.26 30.9M
2024-03-29 2.25 2.26 2.20 2.25 33.8M
2024-03-28 2.25 2.29 2.22 2.27 41.0M
2024-03-27 2.33 2.34 2.25 2.26 60.0M
2024-03-26 2.21 2.35 2.20 2.35 93.8M
2024-03-25 2.19 2.26 2.17 2.21 43.6M
2024-03-22 2.21 2.21 2.15 2.18 26.2M
2024-03-21 2.19 2.22 2.19 2.21 23.3M
2024-03-20 2.18 2.20 2.17 2.19 17.5M
2024-03-19 2.18 2.21 2.17 2.18 26.6M
2024-03-18 2.18 2.19 2.16 2.18 21.2M
2024-03-15 2.16 2.18 2.14 2.17 22.3M
2024-03-14 2.15 2.19 2.14 2.16 30.4M
2024-03-13 2.21 2.22 2.14 2.15 36.5M
2024-03-12 2.14 2.25 2.13 2.21 56.6M
2024-03-11 2.10 2.15 2.09 2.14 24.4M
2024-03-08 2.11 2.12 2.08 2.10 16.0M
2024-03-07 2.10 2.14 2.09 2.10 24.9M
2024-03-06 2.09 2.12 2.07 2.11 20.0M
2024-03-05 2.10 2.12 2.07 2.09 24.1M
2024-03-04 2.15 2.15 2.09 2.11 30.6M
2024-03-01 2.17 2.18 2.14 2.15 26.0M
2024-02-29 2.12 2.17 2.11 2.17 34.2M
2024-02-28 2.23 2.26 2.13 2.14 60.0M
2024-02-27 2.18 2.26 2.16 2.23 41.9M
2024-02-26 2.18 2.23 2.15 2.19 46.5M
2024-02-23 2.17 2.19 2.15 2.18 33.1M
2024-02-22 2.14 2.18 2.14 2.18 35.0M
2024-02-21 2.12 2.21 2.11 2.17 49.3M
2024-02-20 2.13 2.15 2.11 2.14 32.2M
2024-02-19 2.12 2.18 2.05 2.17 49.2M
2024-02-08 1.96 2.09 1.96 2.09 47.7M
2024-02-07 2.01 2.02 1.90 1.94 45.4M
2024-02-06 1.89 2.06 1.83 2.02 48.5M
2024-02-05 2.14 2.15 1.93 1.95 62.8M
2024-02-02 2.10 2.19 2.05 2.14 61.5M
2024-02-01 2.17 2.17 2.09 2.10 57.5M
2024-01-31 2.25 2.30 2.16 2.18 49.5M
2024-01-30 2.35 2.36 2.26 2.27 52.7M
2024-01-29 2.47 2.50 2.36 2.37 82.4M
2024-01-26 2.32 2.45 2.31 2.43 101.8M
2024-01-25 2.23 2.35 2.21 2.33 62.4M
2024-01-24 2.12 2.24 2.11 2.24 44.8M
2024-01-23 2.08 2.14 2.07 2.12 19.4M
2024-01-22 2.20 2.20 2.08 2.10 28.3M
2024-01-19 2.24 2.27 2.20 2.21 23.0M
2024-01-18 2.24 2.27 2.17 2.25 37.0M
2024-01-17 2.27 2.30 2.25 2.25 30.6M
2024-01-16 2.36 2.39 2.25 2.29 58.7M
2024-01-15 2.29 2.36 2.26 2.31 43.2M
2024-01-12 2.27 2.34 2.27 2.29 40.1M
2024-01-11 2.26 2.31 2.23 2.30 49.0M
2024-01-10 2.28 2.33 2.27 2.27 44.6M
2024-01-09 2.29 2.32 2.26 2.29 48.3M
2024-01-08 2.35 2.40 2.29 2.29 72.8M
2024-01-05 2.35 2.44 2.34 2.36 114.8M
2024-01-04 2.41 2.49 2.30 2.32 127.7M
2024-01-03 2.16 2.39 2.16 2.39 96.8M
2024-01-02 2.16 2.19 2.15 2.17 14.3M