Tianneng Battery Group Co Ltd (688819)

688819
🏛️ 중국 →
32.51
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 31.35 31.53 31.29 31.42 438.2K
09:35 31.41 31.48 31.34 31.46 160.5K
09:40 31.47 31.60 31.43 31.55 170.8K
09:45 31.52 31.56 31.40 31.44 144.8K
09:50 31.43 31.46 31.38 31.45 129.7K
09:55 31.44 31.51 31.41 31.46 123.2K
10:00 31.46 31.52 31.42 31.44 125.5K
10:05 31.42 31.44 31.37 31.42 165.4K
10:10 31.41 31.54 31.41 31.53 66.9K
10:15 31.55 31.66 31.53 31.59 180.1K
10:20 31.58 31.63 31.57 31.61 85.7K
10:25 31.60 31.68 31.60 31.68 84.4K
10:30 31.68 31.76 31.66 31.68 229.2K
10:35 31.68 31.73 31.63 31.64 86.7K
10:40 31.63 31.64 31.56 31.61 105.7K
10:45 31.61 31.63 31.56 31.57 75.1K
10:50 31.57 31.66 31.56 31.56 89.4K
10:55 31.56 31.67 31.52 31.52 99.1K
11:00 31.50 31.59 31.50 31.58 105.3K
11:05 31.58 31.76 31.58 31.69 325.3K
11:10 31.69 31.76 31.68 31.75 122.8K
11:15 31.74 31.86 31.66 31.86 289.4K
11:20 31.87 31.88 31.70 31.84 161.6K
11:25 31.85 31.90 31.84 31.85 226.4K
13:00 31.85 31.85 31.73 31.74 143.9K
13:05 31.75 31.80 31.66 31.66 132.5K
13:10 31.61 31.66 31.50 31.50 146.8K
13:15 31.50 31.54 31.46 31.49 104.7K
13:20 31.49 31.54 31.45 31.45 100.7K
13:25 31.41 31.47 31.39 31.39 96.9K
13:30 31.40 31.43 31.38 31.43 104.6K
13:35 31.43 31.51 31.43 31.47 50.8K
13:40 31.47 31.54 31.47 31.50 74.9K
13:45 31.49 31.52 31.45 31.48 40.9K
13:50 31.50 31.50 31.40 31.43 147.1K
13:55 31.43 31.47 31.42 31.46 25.0K
14:00 31.45 31.47 31.40 31.43 102.8K
14:05 31.43 31.46 31.43 31.44 49.5K
14:10 31.44 31.47 31.42 31.46 26.0K
14:15 31.43 31.45 31.41 31.42 36.3K
14:20 31.43 31.46 31.42 31.43 37.1K
14:25 31.43 31.55 31.43 31.54 148.6K
14:30 31.53 31.56 31.43 31.46 92.1K
14:35 31.46 31.51 31.45 31.45 86.0K
14:40 31.46 31.47 31.43 31.46 51.5K
14:45 31.46 31.49 31.43 31.45 138.5K
14:50 31.46 31.46 31.36 31.37 119.9K
14:55 31.36 31.39 31.30 31.30 120.2K
날짜 시가 고가 저가 종가 거래량
2025-09-29 31.70 32.84 31.66 32.51 8.3M
2025-09-26 31.25 32.22 31.20 31.50 5.5M
2025-09-25 31.35 31.90 31.27 31.30 6.0M
2025-09-24 30.56 31.58 30.40 31.43 6.2M
2025-09-23 31.15 31.33 29.82 30.78 6.1M
2025-09-22 31.60 32.08 30.45 30.77 6.6M
2025-09-19 31.22 31.85 30.98 31.60 6.3M
2025-09-18 31.98 31.98 30.95 31.20 7.6M
2025-09-17 31.87 31.98 31.22 31.60 5.8M
2025-09-16 31.58 31.91 30.90 31.86 7.5M
2025-09-15 32.50 33.27 31.57 31.57 9.4M
2025-09-12 33.32 33.37 32.11 32.22 9.9M
2025-09-11 33.24 33.58 32.51 33.24 10.4M
2025-09-10 33.33 33.87 32.40 33.81 14.0M
2025-09-09 32.01 34.79 31.68 34.18 18.4M
2025-09-08 33.28 33.30 31.44 32.00 17.2M
2025-09-05 30.66 32.55 30.42 32.50 19.0M
2025-09-04 30.39 31.94 29.65 30.28 14.6M
2025-09-03 30.00 30.72 29.81 30.03 8.5M
2025-09-02 29.85 31.01 29.51 29.96 8.2M
2025-09-01 30.33 30.33 29.55 29.84 7.2M
2025-08-29 29.20 30.66 28.97 29.96 9.6M
2025-08-28 29.01 29.35 28.20 29.03 6.4M
2025-08-27 29.36 30.45 29.11 29.15 8.0M
2025-08-26 29.32 29.58 29.02 29.36 3.9M
2025-08-25 29.20 29.68 28.89 29.26 6.1M
2025-08-22 28.81 29.07 28.60 29.07 4.6M
2025-08-21 29.01 29.05 28.54 28.70 3.2M
2025-08-20 28.66 28.93 28.50 28.92 2.9M
2025-08-19 28.97 29.08 28.55 28.75 2.7M
2025-08-18 29.28 29.28 28.77 28.98 4.5M
2025-08-15 28.20 29.18 28.20 29.05 3.7M
2025-08-14 28.99 29.00 28.22 28.24 3.1M
2025-08-13 28.70 28.99 28.53 28.94 2.6M
2025-08-12 28.56 28.73 28.33 28.69 2.6M
2025-08-11 28.15 28.68 28.14 28.56 2.7M
2025-08-08 27.88 28.26 27.88 28.01 1.7M
2025-08-07 28.13 28.30 27.88 27.94 1.8M
2025-08-06 27.94 28.17 27.77 28.12 1.9M
2025-08-05 27.75 27.90 27.64 27.75 2.0M
2025-08-04 27.48 27.69 27.39 27.69 1.7M
2025-08-01 27.64 27.75 27.37 27.59 1.7M
2025-07-31 28.25 28.31 27.43 27.56 2.8M
2025-07-30 28.70 28.70 28.11 28.26 2.1M
2025-07-29 28.60 28.89 28.20 28.70 2.8M
2025-07-28 28.53 28.74 28.34 28.62 2.5M
2025-07-25 28.64 28.78 28.40 28.60 2.2M
2025-07-24 27.99 28.76 27.93 28.66 3.0M
2025-07-23 28.23 28.33 27.92 27.99 2.6M
2025-07-22 27.85 28.25 27.68 28.20 3.0M
2025-07-21 27.43 27.88 27.25 27.78 2.7M
2025-07-18 27.39 27.57 27.22 27.31 2.1M
2025-07-17 27.30 27.37 27.00 27.27 1.9M
2025-07-16 27.34 27.53 27.16 27.25 2.0M
2025-07-15 27.65 27.83 27.18 27.34 2.2M
2025-07-14 27.19 27.80 27.19 27.55 2.1M
2025-07-11 27.22 27.65 27.09 27.40 2.3M
2025-07-10 27.14 27.28 26.98 27.22 1.5M
2025-07-09 27.29 27.41 27.07 27.07 1.5M
2025-07-08 27.10 27.36 26.95 27.29 2.2M
2025-07-07 26.80 27.19 26.64 27.03 2.1M
2025-07-04 27.22 27.22 26.65 26.72 2.0M
2025-07-03 27.18 27.40 26.85 27.22 2.4M
2025-07-02 27.32 27.32 26.92 27.10 1.8M
2025-07-01 27.55 27.70 27.01 27.23 2.5M
2025-06-30 27.26 27.98 26.92 27.76 3.4M
2025-06-27 27.21 27.88 27.13 27.22 2.0M
2025-06-26 27.63 28.10 27.12 27.20 3.1M
2025-06-25 27.02 27.77 26.91 27.65 3.5M
2025-06-24 26.03 27.06 25.96 27.04 3.4M
2025-06-23 25.45 25.90 25.35 25.90 1.5M
2025-06-20 25.30 25.82 25.25 25.60 1.4M
2025-06-19 25.66 25.98 25.21 25.34 1.6M
2025-06-18 25.81 25.93 25.36 25.58 1.4M
2025-06-17 25.83 25.97 25.63 25.76 1.6M
2025-06-16 25.70 26.13 25.65 25.72 2.0M
2025-06-13 26.04 26.05 25.71 25.99 2.3M
2025-06-12 26.17 26.36 26.02 26.29 1.3M
2025-06-11 25.97 26.39 25.83 26.17 1.6M
2025-06-10 26.10 26.39 25.64 25.88 2.1M
2025-06-09 25.85 26.35 25.85 26.15 1.5M
2025-06-06 26.05 26.20 25.97 26.01 1.1M
2025-06-05 26.33 26.44 25.96 26.04 1.4M
2025-06-04 26.10 26.49 25.99 26.23 2.1M
2025-06-03 26.66 26.97 25.82 26.00 4.1M
2025-05-30 27.21 27.25 26.82 26.91 1.2M
2025-05-29 26.96 27.25 26.96 27.19 1.1M
2025-05-28 27.24 27.43 26.92 26.95 1.1M
2025-05-27 27.20 27.43 27.00 27.15 1.1M
2025-05-26 27.28 27.33 26.90 27.20 1.4M
2025-05-23 27.30 27.70 27.21 27.28 1.1M
2025-05-22 27.88 27.95 27.31 27.38 1.5M
2025-05-21 27.43 28.14 27.34 27.95 2.1M
2025-05-20 27.57 27.80 27.39 27.42 1.5M
2025-05-19 27.20 27.67 26.80 27.52 2.0M
2025-05-16 27.68 27.68 27.18 27.26 1.3M
2025-05-15 27.56 27.58 27.26 27.39 1.2M
2025-05-14 27.37 27.71 27.19 27.56 1.3M
2025-05-13 27.70 27.78 27.34 27.54 1.8M
2025-05-12 27.25 27.65 26.99 27.57 2.2M
2025-05-09 26.53 27.11 26.53 26.96 2.2M
2025-05-08 26.46 26.79 26.27 26.78 1.7M
2025-05-07 26.55 26.75 26.25 26.41 1.9M
2025-05-06 26.00 26.47 25.88 26.30 2.2M
2025-04-30 25.60 26.06 25.38 25.92 1.9M
2025-04-29 25.29 25.66 25.27 25.59 1.1M
2025-04-28 25.09 25.45 24.90 25.38 2.2M
2025-04-25 25.10 25.33 25.04 25.09 1.6M
2025-04-24 25.40 25.53 25.00 25.23 1.4M
2025-04-23 25.47 25.69 25.32 25.41 1.3M
2025-04-22 25.40 25.46 25.23 25.33 1.2M
2025-04-21 25.46 25.55 25.04 25.41 1.3M
2025-04-18 24.81 25.43 24.81 25.36 1.6M
2025-04-17 24.86 25.01 24.78 24.87 1.3M
2025-04-16 25.31 25.31 24.59 24.94 2.5M
2025-04-15 25.17 25.45 24.94 25.31 2.1M
2025-04-14 25.24 25.37 25.00 25.16 1.8M
2025-04-11 24.65 25.28 24.60 24.99 2.5M
2025-04-10 24.75 25.40 24.75 24.82 2.8M
2025-04-09 23.54 24.70 23.00 24.52 3.7M
2025-04-08 23.36 24.31 23.33 23.98 3.9M
2025-04-07 26.36 26.36 22.31 23.00 6.2M
2025-04-03 27.53 27.71 27.31 27.39 1.7M
2025-04-02 27.87 27.96 27.56 27.75 1.8M
2025-04-01 27.87 28.03 27.58 27.78 2.1M
2025-03-31 28.22 28.22 27.41 27.64 2.3M
2025-03-28 28.98 29.10 28.21 28.30 2.8M
2025-03-27 29.26 29.35 28.34 28.98 2.3M
2025-03-26 29.08 29.73 29.01 29.29 1.9M
2025-03-25 29.18 29.48 28.92 29.13 1.6M
2025-03-24 29.41 29.54 28.70 29.15 2.9M
2025-03-21 30.03 30.28 29.40 29.46 2.9M
2025-03-20 30.23 30.73 30.01 30.13 3.0M
2025-03-19 30.50 30.62 30.17 30.36 3.9M
2025-03-18 29.56 31.18 29.34 30.75 7.5M
2025-03-17 29.31 29.62 29.15 29.44 2.6M
2025-03-14 28.90 29.30 28.71 29.20 3.1M
2025-03-13 28.95 29.28 28.63 28.90 2.9M
2025-03-12 29.45 29.56 28.88 28.95 4.3M
2025-03-11 29.04 29.46 29.00 29.29 2.9M
2025-03-10 29.95 30.04 29.26 29.47 4.0M
2025-03-07 30.42 30.56 29.52 29.76 4.6M
2025-03-06 30.48 30.78 30.02 30.56 5.6M
2025-03-05 29.99 30.90 29.49 30.42 6.4M
2025-03-04 29.74 30.09 29.63 29.90 4.5M
2025-03-03 28.99 31.30 28.94 30.28 10.3M
2025-02-28 29.61 29.61 28.50 28.62 6.4M
2025-02-27 29.50 30.25 29.30 30.10 8.2M
2025-02-26 29.40 29.91 29.28 29.42 5.1M
2025-02-25 29.28 29.71 29.01 29.27 4.5M
2025-02-24 30.45 30.47 29.20 29.54 6.8M
2025-02-21 28.60 30.33 28.55 29.91 11.9M
2025-02-20 28.44 28.62 28.10 28.45 4.5M
2025-02-19 28.78 28.78 28.02 28.64 7.4M
2025-02-18 27.15 29.68 27.02 28.78 12.1M
2025-02-17 27.04 27.15 26.75 26.96 3.1M
2025-02-14 26.79 27.38 26.76 27.22 3.5M
2025-02-13 26.63 27.22 26.62 26.78 3.2M
2025-02-12 26.34 26.74 26.28 26.70 2.4M
2025-02-11 26.62 26.78 26.32 26.52 1.9M
2025-02-10 26.88 26.97 26.48 26.75 2.5M
2025-02-07 26.36 27.07 26.36 26.90 3.1M
2025-02-06 25.80 26.50 25.80 26.49 2.7M
2025-02-05 26.61 26.69 25.82 25.90 2.9M
2025-01-27 26.90 26.98 26.50 26.50 2.0M
2025-01-24 26.47 26.85 26.41 26.77 1.6M
2025-01-23 26.62 26.91 26.48 26.54 1.7M
2025-01-22 26.36 26.55 26.01 26.42 1.8M
2025-01-21 26.94 26.94 26.24 26.48 1.5M
2025-01-20 26.48 26.98 26.48 26.64 1.6M
2025-01-17 26.05 26.56 26.05 26.39 2.4M
2025-01-16 25.89 26.43 25.86 26.16 2.6M
2025-01-15 26.26 26.29 25.87 26.00 2.0M
2025-01-14 25.99 26.45 25.81 26.35 3.1M
2025-01-13 25.60 26.12 25.38 25.85 2.2M
2025-01-10 26.00 26.21 25.48 25.48 1.7M
2025-01-09 26.29 26.29 25.95 26.08 1.7M
2025-01-08 26.34 26.42 25.45 26.18 2.5M
2025-01-07 26.48 26.78 26.18 26.32 1.9M
2025-01-06 26.49 26.81 26.17 26.50 1.9M
2025-01-03 26.58 27.18 26.31 26.49 2.5M
2025-01-02 27.18 27.64 26.39 26.67 3.1M