Tian Jin Motor Dies Co Ltd (002510)

002510
🏛️ 중국 →
7.39
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
2021-12-31 4.53 4.56 4.51 4.54 17.5M
2021-12-30 4.53 4.61 4.50 4.53 21.0M
2021-12-29 4.49 4.58 4.42 4.57 28.3M
2021-12-28 4.51 4.51 4.45 4.49 20.5M
2021-12-27 4.50 4.55 4.46 4.50 24.0M
2021-12-24 4.74 4.75 4.52 4.53 46.5M
2021-12-23 4.71 4.78 4.66 4.73 45.3M
2021-12-22 4.80 4.80 4.65 4.71 56.6M
2021-12-21 4.57 4.85 4.55 4.80 89.8M
2021-12-20 4.49 4.68 4.45 4.60 65.1M
2021-12-17 4.47 4.53 4.44 4.51 36.9M
2021-12-16 4.47 4.48 4.44 4.47 24.8M
2021-12-15 4.45 4.53 4.42 4.48 29.9M
2021-12-14 4.47 4.50 4.44 4.45 28.2M
2021-12-13 4.53 4.54 4.46 4.48 27.3M
2021-12-10 4.49 4.57 4.45 4.55 38.1M
2021-12-09 4.46 4.54 4.45 4.51 32.6M
2021-12-08 4.40 4.51 4.37 4.48 37.6M
2021-12-07 4.43 4.45 4.35 4.40 30.6M
2021-12-06 4.55 4.57 4.39 4.40 52.1M
2021-12-03 4.64 4.72 4.55 4.59 46.6M
2021-12-02 4.60 4.75 4.56 4.67 65.9M
2021-12-01 4.59 4.65 4.54 4.61 44.2M
2021-11-30 4.55 4.70 4.54 4.63 64.2M
2021-11-29 4.49 4.57 4.45 4.52 39.2M
2021-11-26 4.56 4.64 4.51 4.57 48.9M
2021-11-25 4.65 4.72 4.57 4.59 65.3M
2021-11-24 4.79 4.79 4.67 4.70 76.1M
2021-11-23 4.63 4.96 4.57 4.85 124.4M
2021-11-22 4.71 4.75 4.61 4.66 70.8M
2021-11-19 4.63 4.79 4.60 4.67 106.6M
2021-11-18 5.23 5.30 4.76 4.79 189.3M
2021-11-17 5.89 5.90 5.16 5.23 252.1M
2021-11-16 5.42 5.42 5.42 5.42 10.4M
2021-11-15 4.93 4.93 4.93 4.93 15.1M
2021-11-12 4.43 4.51 4.43 4.48 26.4M
2021-11-11 4.47 4.50 4.40 4.42 30.7M
2021-11-10 4.34 4.46 4.32 4.46 35.0M
2021-11-09 4.24 4.37 4.23 4.35 28.8M
2021-11-08 4.24 4.32 4.22 4.27 20.7M
2021-11-05 4.21 4.32 4.21 4.24 31.4M
2021-11-04 4.19 4.29 4.19 4.26 24.8M
2021-11-03 4.18 4.19 4.13 4.16 16.8M
2021-11-02 4.20 4.22 4.09 4.21 18.6M
2021-11-01 4.08 4.18 4.08 4.18 16.0M
2021-10-29 4.02 4.11 4.02 4.10 12.6M
2021-10-28 4.06 4.12 4.02 4.02 15.6M
2021-10-27 4.07 4.24 4.05 4.11 19.1M
2021-10-26 4.20 4.33 4.12 4.13 25.6M
2021-10-25 4.04 4.11 4.02 4.09 9.3M
2021-10-22 4.15 4.15 4.05 4.07 12.2M
2021-10-21 4.23 4.27 4.11 4.12 16.3M
2021-10-20 4.18 4.34 4.16 4.25 22.3M
2021-10-19 4.18 4.22 4.16 4.19 9.2M
2021-10-18 4.17 4.19 4.12 4.15 11.4M
2021-10-15 4.21 4.21 4.14 4.17 10.5M
2021-10-14 4.17 4.23 4.15 4.20 10.4M
2021-10-13 4.15 4.19 4.12 4.18 8.7M
2021-10-12 4.12 4.24 4.11 4.15 18.6M
2021-10-11 4.10 4.15 4.06 4.15 10.8M
2021-10-08 4.09 4.12 4.05 4.10 10.1M
2021-09-30 3.96 4.02 3.96 4.01 7.4M
2021-09-29 4.01 4.02 3.95 3.96 14.0M
2021-09-28 4.03 4.05 4.00 4.04 9.9M
2021-09-27 4.16 4.18 4.02 4.03 18.0M
2021-09-24 4.27 4.28 4.15 4.15 16.8M
2021-09-23 4.23 4.29 4.21 4.27 14.7M
2021-09-22 4.20 4.26 4.17 4.22 13.5M
2021-09-17 4.29 4.34 4.20 4.24 18.1M
2021-09-16 4.52 4.55 4.28 4.29 37.0M
2021-09-15 4.39 4.59 4.37 4.55 37.1M
2021-09-14 4.39 4.51 4.35 4.43 32.7M
2021-09-13 4.44 4.45 4.37 4.39 21.3M
2021-09-10 4.48 4.49 4.38 4.46 22.8M
2021-09-09 4.51 4.53 4.44 4.48 22.3M
2021-09-08 4.46 4.55 4.42 4.49 33.8M
2021-09-07 4.50 4.51 4.38 4.44 31.3M
2021-09-06 4.31 4.49 4.28 4.48 43.5M
2021-09-03 4.23 4.34 4.23 4.31 27.2M
2021-09-02 4.24 4.28 4.18 4.27 22.5M
2021-09-01 4.23 4.25 4.14 4.20 24.5M
2021-08-31 4.22 4.33 4.21 4.25 22.2M
2021-08-30 4.19 4.27 4.15 4.20 19.6M
2021-08-27 4.33 4.35 4.20 4.21 30.9M
2021-08-26 4.25 4.44 4.24 4.37 39.1M
2021-08-25 4.27 4.35 4.22 4.29 24.6M
2021-08-24 4.32 4.33 4.25 4.28 19.1M
2021-08-23 4.26 4.33 4.24 4.32 21.4M
2021-08-20 4.33 4.34 4.21 4.26 24.3M
2021-08-19 4.43 4.44 4.30 4.33 31.0M
2021-08-18 4.47 4.59 4.41 4.47 44.0M
2021-08-17 4.38 4.63 4.28 4.55 68.9M
2021-08-16 4.43 4.46 4.34 4.35 32.1M
2021-08-13 4.55 4.59 4.39 4.41 43.7M
2021-08-12 4.52 4.64 4.43 4.51 58.3M
2021-08-11 4.43 4.60 4.35 4.54 75.7M
2021-08-10 4.35 4.51 4.31 4.45 88.0M
2021-08-09 4.50 4.80 4.41 4.56 155.2M
2021-08-06 4.06 4.36 4.06 4.36 36.1M
2021-08-05 3.98 3.99 3.96 3.96 9.6M
2021-08-04 3.93 4.01 3.93 3.98 13.4M
2021-08-03 3.94 4.00 3.93 3.96 11.6M
2021-08-02 3.87 3.98 3.86 3.97 15.3M
2021-07-30 3.85 3.93 3.76 3.87 13.7M
2021-07-29 3.85 3.88 3.83 3.85 11.2M
2021-07-28 3.94 3.95 3.75 3.84 22.7M
2021-07-27 4.01 4.04 3.96 3.96 16.5M
2021-07-26 4.09 4.10 3.95 4.03 22.0M
2021-07-23 4.07 4.17 4.06 4.11 21.9M
2021-07-22 4.10 4.11 4.07 4.09 11.5M
2021-07-21 4.07 4.11 4.06 4.10 12.5M
2021-07-20 4.05 4.08 4.04 4.08 9.0M
2021-07-19 4.10 4.10 4.05 4.06 14.1M
2021-07-16 4.10 4.11 4.07 4.09 12.6M
2021-07-15 4.10 4.12 4.06 4.12 18.4M
2021-07-14 4.14 4.19 4.08 4.09 21.5M
2021-07-13 4.15 4.18 4.13 4.16 15.1M
2021-07-12 4.24 4.31 4.16 4.17 27.8M
2021-07-09 4.25 4.30 4.17 4.21 36.9M
2021-07-08 4.16 4.29 4.13 4.24 43.5M
2021-07-07 4.09 4.19 4.07 4.15 23.5M
2021-07-06 4.09 4.12 4.06 4.11 11.3M
2021-07-05 4.09 4.12 4.06 4.09 11.9M
2021-07-02 4.07 4.13 4.06 4.10 10.4M
2021-07-01 4.12 4.14 4.08 4.09 12.1M
2021-06-30 4.20 4.20 4.12 4.13 12.4M
2021-06-29 4.13 4.21 4.12 4.18 26.4M
2021-06-28 4.08 4.20 4.07 4.15 23.9M
2021-06-25 4.12 4.14 4.08 4.10 12.8M
2021-06-24 4.07 4.15 4.05 4.13 19.5M
2021-06-23 4.12 4.13 4.06 4.08 12.4M
2021-06-22 4.06 4.18 4.05 4.12 22.5M
2021-06-21 4.04 4.08 4.03 4.06 8.8M
2021-06-18 4.03 4.06 4.01 4.05 11.7M
2021-06-17 4.04 4.05 4.01 4.03 11.5M
2021-06-16 4.06 4.10 4.02 4.05 13.1M
2021-06-15 4.12 4.12 4.05 4.05 15.3M
2021-06-11 4.11 4.18 4.08 4.10 18.2M
2021-06-10 4.11 4.12 4.08 4.11 11.7M
2021-06-09 4.09 4.15 4.08 4.12 11.7M
2021-06-08 4.10 4.13 4.07 4.10 10.5M
2021-06-07 4.08 4.10 4.07 4.10 8.7M
2021-06-04 4.09 4.10 4.05 4.08 12.5M
2021-06-03 4.16 4.17 4.09 4.10 15.5M
2021-06-02 4.12 4.26 4.09 4.17 34.2M
2021-06-01 4.14 4.14 4.09 4.12 14.9M
2021-05-31 4.09 4.13 4.06 4.13 18.6M
2021-05-28 4.07 4.09 4.04 4.05 15.4M
2021-05-27 4.09 4.11 4.08 4.10 11.0M
2021-05-26 4.08 4.10 4.06 4.09 9.6M
2021-05-25 4.08 4.10 4.04 4.08 9.9M
2021-05-24 4.10 4.13 4.08 4.09 10.5M
2021-05-21 4.04 4.13 4.00 4.08 20.1M
2021-05-20 4.06 4.09 4.03 4.04 13.4M
2021-05-19 4.07 4.12 4.03 4.08 13.0M
2021-05-18 4.05 4.07 4.03 4.05 12.2M
2021-05-17 4.14 4.15 4.05 4.05 15.1M
2021-05-14 4.11 4.16 4.08 4.14 15.4M
2021-05-13 4.08 4.18 4.07 4.10 15.8M
2021-05-12 4.07 4.14 4.05 4.11 13.0M
2021-05-11 4.06 4.10 4.03 4.08 11.1M
2021-05-10 4.06 4.10 4.02 4.08 14.6M
2021-05-07 4.27 4.27 4.03 4.05 34.5M
2021-05-06 4.28 4.32 4.21 4.26 25.2M
2021-04-30 4.25 4.28 4.17 4.25 18.6M
2021-04-29 4.26 4.27 4.15 4.23 26.8M
2021-04-28 4.15 4.22 4.12 4.20 21.2M
2021-04-27 4.06 4.30 4.00 4.15 32.2M
2021-04-26 4.10 4.12 4.04 4.05 14.0M
2021-04-23 4.08 4.11 4.05 4.10 13.9M
2021-04-22 4.10 4.16 4.08 4.11 14.9M
2021-04-21 4.16 4.16 4.07 4.09 19.5M
2021-04-20 4.23 4.28 4.18 4.18 25.1M
2021-04-19 4.14 4.30 4.14 4.26 38.9M
2021-04-16 4.04 4.20 4.04 4.14 20.2M
2021-04-15 4.03 4.07 4.01 4.04 9.2M
2021-04-14 4.01 4.09 4.01 4.06 8.6M
2021-04-13 4.03 4.06 3.99 4.01 9.2M
2021-04-12 4.05 4.11 4.00 4.04 14.2M
2021-04-09 4.05 4.08 4.03 4.05 9.6M
2021-04-08 4.11 4.13 4.05 4.06 14.8M
2021-04-07 4.09 4.18 4.08 4.15 15.3M
2021-04-06 4.08 4.12 4.08 4.09 11.6M
2021-04-02 4.05 4.14 4.01 4.11 17.2M
2021-04-01 4.02 4.05 4.01 4.03 8.6M
2021-03-31 4.00 4.07 3.97 4.01 9.6M
2021-03-30 4.07 4.08 4.00 4.01 12.4M
2021-03-29 4.08 4.12 4.07 4.07 14.2M
2021-03-26 4.11 4.17 4.09 4.14 11.7M
2021-03-25 4.11 4.16 4.04 4.13 16.3M
2021-03-24 4.17 4.22 4.12 4.13 15.8M
2021-03-23 4.34 4.35 4.19 4.19 18.0M
2021-03-22 4.20 4.33 4.17 4.32 24.9M
2021-03-19 4.17 4.24 4.13 4.20 12.7M
2021-03-18 4.34 4.34 4.19 4.20 22.5M
2021-03-17 4.27 4.37 4.25 4.34 24.1M
2021-03-16 4.12 4.31 4.12 4.27 22.8M
2021-03-15 4.22 4.23 4.11 4.12 19.3M
2021-03-12 4.29 4.31 4.23 4.25 13.2M
2021-03-11 4.21 4.35 4.19 4.30 17.5M
2021-03-10 4.44 4.47 4.28 4.29 19.1M
2021-03-09 4.34 4.48 4.17 4.39 30.3M
2021-03-08 4.46 4.50 4.33 4.34 29.8M
2021-03-05 4.27 4.62 4.21 4.53 43.4M
2021-03-04 4.35 4.39 4.26 4.28 20.4M
2021-03-03 4.21 4.34 4.17 4.33 25.9M
2021-03-02 4.21 4.22 4.15 4.20 15.3M
2021-03-01 4.15 4.22 4.15 4.22 17.9M
2021-02-26 4.10 4.19 4.06 4.19 15.5M
2021-02-25 4.24 4.27 4.13 4.13 15.8M
2021-02-24 4.21 4.34 4.19 4.23 21.2M
2021-02-23 4.30 4.32 4.20 4.22 21.8M
2021-02-22 4.29 4.41 4.26 4.30 30.0M
2021-02-19 4.22 4.34 4.16 4.29 27.1M
2021-02-18 4.11 4.29 4.08 4.25 28.0M
2021-02-10 3.93 4.09 3.93 4.08 21.8M
2021-02-09 3.86 3.95 3.85 3.91 14.9M
2021-02-08 3.89 3.95 3.86 3.87 15.0M
2021-02-05 3.88 4.00 3.85 3.88 20.0M
2021-02-04 4.01 4.01 3.81 3.85 26.2M
2021-02-03 4.06 4.11 3.99 3.99 23.7M
2021-02-02 4.04 4.15 4.00 4.09 25.5M
2021-02-01 3.89 4.08 3.88 4.00 34.8M
2021-01-29 4.27 4.33 4.11 4.15 35.6M
2021-01-28 4.30 4.51 4.27 4.29 36.8M
2021-01-27 4.45 4.53 4.33 4.44 39.3M
2021-01-26 4.35 4.76 4.34 4.51 50.7M
2021-01-25 4.55 4.56 4.37 4.37 44.6M
2021-01-22 4.72 4.74 4.60 4.60 41.7M
2021-01-21 4.65 4.98 4.61 4.75 81.7M
2021-01-20 4.44 4.86 4.39 4.86 106.3M
2021-01-19 4.36 4.45 4.33 4.42 32.9M
2021-01-18 4.35 4.41 4.26 4.36 33.4M
2021-01-15 4.25 4.41 4.22 4.38 42.0M
2021-01-14 4.23 4.38 4.09 4.28 48.1M
2021-01-13 4.46 4.47 4.25 4.26 50.0M
2021-01-12 4.50 4.54 4.43 4.46 33.0M
2021-01-11 4.60 4.64 4.42 4.45 41.9M
2021-01-08 4.84 4.86 4.57 4.63 51.0M
2021-01-07 4.86 4.99 4.71 4.84 68.6M
2021-01-06 5.01 5.06 4.84 4.88 66.4M
2021-01-05 5.21 5.35 5.04 5.05 87.7M
2021-01-04 5.26 5.42 5.18 5.23 103.0M