Tianjin Tianbao Infrastructure Co Ltd (000965)

000965
🏛️ 중국 →
4.12
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 4.16 4.17 4.12 4.14 3,829.5K
09:35 4.14 4.21 4.14 4.19 2,217.4K
09:40 4.20 4.20 4.18 4.18 906.6K
09:45 4.18 4.21 4.18 4.20 1,931.7K
09:50 4.19 4.20 4.16 4.16 1,587.5K
09:55 4.16 4.16 4.14 4.14 626.3K
10:00 4.15 4.15 4.12 4.13 2,134.5K
10:05 4.13 4.14 4.12 4.13 1,344.5K
10:10 4.13 4.14 4.12 4.14 989.3K
10:15 4.13 4.15 4.13 4.15 595.0K
10:20 4.14 4.15 4.13 4.13 835.0K
10:25 4.14 4.15 4.13 4.15 556.6K
10:30 4.14 4.15 4.13 4.14 328.3K
10:35 4.14 4.15 4.14 4.15 195.2K
10:40 4.15 4.15 4.13 4.13 619.1K
10:45 4.14 4.15 4.13 4.14 517.0K
10:50 4.14 4.14 4.11 4.11 1,621.8K
10:55 4.11 4.12 4.11 4.11 727.3K
11:00 4.11 4.12 4.11 4.11 164.1K
11:05 4.11 4.12 4.11 4.12 611.1K
11:10 4.12 4.12 4.11 4.11 312.8K
11:15 4.11 4.11 4.10 4.10 761.5K
11:20 4.10 4.11 4.09 4.09 1,072.3K
11:25 4.10 4.10 4.09 4.09 740.3K
13:00 4.09 4.12 4.09 4.12 441.5K
13:05 4.12 4.12 4.09 4.10 681.4K
13:10 4.10 4.10 4.09 4.09 428.4K
13:15 4.10 4.10 4.08 4.09 636.2K
13:20 4.10 4.10 4.09 4.09 373.5K
13:25 4.09 4.10 4.09 4.09 82.4K
13:30 4.09 4.10 4.08 4.10 472.0K
13:35 4.09 4.11 4.09 4.10 385.0K
13:40 4.11 4.12 4.11 4.12 518.1K
13:45 4.11 4.11 4.10 4.10 122.8K
13:50 4.11 4.11 4.10 4.10 191.3K
13:55 4.10 4.11 4.10 4.11 135.8K
14:00 4.10 4.11 4.10 4.11 317.9K
14:05 4.10 4.11 4.10 4.10 184.9K
14:10 4.10 4.11 4.09 4.10 906.4K
14:15 4.10 4.11 4.09 4.10 405.3K
14:20 4.10 4.11 4.09 4.10 252.0K
14:25 4.11 4.11 4.10 4.10 237.2K
14:30 4.11 4.12 4.10 4.11 575.7K
14:35 4.11 4.12 4.11 4.11 477.3K
14:40 4.11 4.12 4.10 4.10 405.2K
14:45 4.10 4.11 4.10 4.10 815.2K
14:50 4.10 4.11 4.09 4.10 1,214.4K
14:55 4.10 4.11 4.09 4.10 796.1K
15:40 4.09 4.09 4.09 4.09 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 4.08 4.23 4.05 4.12 41.8M
2025-09-25 4.16 4.21 4.08 4.09 36.7M
2025-09-24 4.03 4.23 4.01 4.17 46.2M
2025-09-23 4.23 4.24 4.00 4.06 49.0M
2025-09-22 4.27 4.27 4.16 4.25 31.4M
2025-09-19 4.33 4.38 4.20 4.27 51.6M
2025-09-18 4.50 4.51 4.27 4.33 68.4M
2025-09-17 4.44 4.53 4.33 4.53 62.7M
2025-09-16 4.39 4.50 4.38 4.48 60.7M
2025-09-15 4.41 4.48 4.27 4.44 68.3M
2025-09-12 4.32 4.48 4.31 4.42 77.4M
2025-09-11 4.32 4.36 4.23 4.35 49.2M
2025-09-10 4.28 4.32 4.22 4.32 49.2M
2025-09-09 4.23 4.38 4.21 4.30 73.4M
2025-09-08 4.22 4.26 4.17 4.22 42.2M
2025-09-05 4.21 4.22 4.12 4.22 45.4M
2025-09-04 4.20 4.27 4.13 4.19 45.3M
2025-09-03 4.32 4.34 4.18 4.19 49.2M
2025-09-02 4.43 4.44 4.28 4.34 62.4M
2025-09-01 4.51 4.54 4.41 4.43 74.2M
2025-08-29 4.76 4.86 4.51 4.55 114.8M
2025-08-28 4.54 4.88 4.53 4.67 151.4M
2025-08-27 4.70 4.72 4.49 4.50 99.8M
2025-08-26 4.69 4.72 4.54 4.72 89.8M
2025-08-25 4.64 4.83 4.57 4.69 120.0M
2025-08-22 4.58 4.62 4.50 4.58 76.2M
2025-08-21 4.56 4.84 4.56 4.57 88.3M
2025-08-20 4.57 4.61 4.52 4.59 55.0M
2025-08-19 4.57 4.75 4.57 4.61 93.9M
2025-08-18 4.47 4.54 4.40 4.52 62.8M
2025-08-15 4.50 4.55 4.43 4.47 68.7M
2025-08-14 4.65 4.69 4.45 4.47 115.8M
2025-08-13 4.76 4.88 4.61 4.66 179.6M
2025-08-12 4.52 4.88 4.48 4.71 229.7M
2025-08-11 4.25 4.60 4.22 4.49 141.4M
2025-08-08 4.18 4.22 4.15 4.21 34.9M
2025-08-07 4.18 4.21 4.13 4.18 34.8M
2025-08-06 4.19 4.20 4.14 4.18 30.0M
2025-08-05 4.18 4.24 4.16 4.19 30.1M
2025-08-04 4.12 4.19 4.07 4.18 30.1M
2025-08-01 4.15 4.17 4.12 4.13 32.5M
2025-07-31 4.23 4.26 4.13 4.15 62.9M
2025-07-30 4.38 4.40 4.24 4.24 68.0M
2025-07-29 4.33 4.40 4.27 4.38 66.0M
2025-07-28 4.32 4.41 4.29 4.35 53.5M
2025-07-25 4.40 4.42 4.32 4.32 61.7M
2025-07-24 4.33 4.46 4.29 4.41 90.7M
2025-07-23 4.45 4.61 4.35 4.39 129.1M
2025-07-22 4.36 4.68 4.24 4.50 180.2M
2025-07-21 4.36 4.44 4.34 4.37 94.4M
2025-07-18 4.44 4.46 4.33 4.34 95.1M
2025-07-17 4.40 4.55 4.35 4.41 158.0M
2025-07-16 4.68 4.84 4.52 4.53 254.2M
2025-07-15 4.31 4.74 4.13 4.74 283.9M
2025-07-14 4.50 4.51 4.29 4.31 217.2M
2025-07-11 4.59 4.59 4.42 4.59 129.0M
2025-07-10 3.99 4.22 3.97 4.17 105.7M
2025-07-09 4.02 4.06 3.99 4.01 41.6M
2025-07-08 3.96 4.06 3.95 4.04 57.5M
2025-07-07 3.84 4.00 3.83 3.97 54.2M
2025-07-04 3.95 3.97 3.88 3.89 41.9M
2025-07-03 3.92 3.99 3.90 3.96 46.9M
2025-07-02 3.88 3.94 3.85 3.92 46.5M
2025-07-01 3.88 3.90 3.82 3.87 33.9M
2025-06-30 3.80 3.92 3.79 3.88 45.2M
2025-06-27 3.76 3.89 3.76 3.80 47.8M
2025-06-26 3.77 3.86 3.75 3.78 41.3M
2025-06-25 3.71 3.80 3.69 3.79 49.7M
2025-06-24 3.60 3.73 3.57 3.71 45.9M
2025-06-23 3.51 3.61 3.50 3.61 32.2M
2025-06-20 3.57 3.60 3.54 3.56 32.9M
2025-06-19 3.74 3.75 3.57 3.59 59.2M
2025-06-18 3.87 3.88 3.74 3.77 59.5M
2025-06-17 3.92 4.00 3.86 3.89 61.7M
2025-06-16 3.86 3.99 3.86 3.94 71.7M
2025-06-13 4.02 4.11 3.91 3.93 131.0M
2025-06-12 3.98 3.99 3.91 3.93 45.1M
2025-06-11 3.93 4.02 3.92 3.99 59.7M
2025-06-10 3.98 4.05 3.88 3.96 73.6M
2025-06-09 3.97 4.03 3.95 3.98 53.7M
2025-06-06 4.03 4.08 3.95 3.99 81.0M
2025-06-05 4.10 4.14 3.97 4.02 116.6M
2025-06-04 3.88 4.16 3.87 4.02 144.8M
2025-06-03 3.85 3.92 3.84 3.88 37.8M
2025-05-30 3.94 3.97 3.87 3.88 45.1M
2025-05-29 3.88 3.97 3.88 3.95 49.3M
2025-05-28 3.92 3.95 3.85 3.91 50.7M
2025-05-27 3.95 3.97 3.89 3.95 62.0M
2025-05-26 3.81 3.89 3.79 3.88 46.8M
2025-05-23 3.90 3.92 3.82 3.83 59.5M
2025-05-22 3.98 4.00 3.89 3.90 71.3M
2025-05-21 4.01 4.10 3.97 4.00 71.4M
2025-05-20 4.06 4.11 4.01 4.02 103.8M
2025-05-19 3.97 4.21 3.95 4.12 141.3M
2025-05-16 4.13 4.19 3.97 4.03 111.8M
2025-05-15 4.04 4.32 3.95 4.09 187.5M
2025-05-14 3.91 4.07 3.89 4.06 130.4M
2025-05-13 4.00 4.01 3.92 3.92 94.6M
2025-05-12 4.01 4.05 3.93 4.00 129.5M
2025-05-09 4.16 4.38 4.08 4.12 186.5M
2025-05-08 4.24 4.32 4.05 4.06 209.5M
2025-05-07 4.10 4.25 4.10 4.25 85.8M
2025-05-06 3.76 3.91 3.70 3.86 182.5M
2025-04-30 3.83 4.07 3.68 3.70 236.3M
2025-04-29 4.08 4.20 4.08 4.08 87.5M
2025-04-28 4.83 4.91 4.53 4.53 232.7M
2025-04-25 5.51 5.73 5.01 5.03 382.9M
2025-04-24 4.66 5.21 4.51 5.21 335.3M
2025-04-23 4.96 5.28 4.46 4.74 347.6M
2025-04-22 4.84 4.96 4.61 4.96 221.1M
2025-04-21 4.49 4.51 4.31 4.51 62.6M
2025-04-18 3.92 4.10 3.70 4.10 156.1M
2025-04-17 3.44 3.73 3.32 3.73 137.4M
2025-04-16 3.28 3.39 3.27 3.39 77.0M
2025-04-15 3.14 3.16 3.05 3.08 47.7M
2025-04-14 3.15 3.20 3.12 3.17 67.4M
2025-04-11 3.22 3.33 3.13 3.15 125.9M
2025-04-10 3.20 3.51 3.10 3.48 180.0M
2025-04-09 3.19 3.19 3.10 3.19 57.4M
2025-04-08 2.77 3.03 2.68 2.90 62.8M
2025-04-07 2.98 3.00 2.75 2.75 26.5M
2025-04-03 2.97 3.09 2.96 3.06 21.9M
2025-04-02 3.02 3.02 2.97 2.99 12.3M
2025-04-01 2.97 3.03 2.97 3.02 14.8M
2025-03-31 2.98 3.04 2.96 2.97 17.2M
2025-03-28 3.05 3.08 2.99 3.00 15.5M
2025-03-27 3.10 3.12 3.03 3.07 14.6M
2025-03-26 3.04 3.13 3.03 3.11 20.3M
2025-03-25 3.03 3.06 2.98 3.04 13.2M
2025-03-24 3.14 3.15 2.98 3.04 24.4M
2025-03-21 3.13 3.16 3.11 3.14 16.9M
2025-03-20 3.12 3.17 3.11 3.14 13.1M
2025-03-19 3.15 3.17 3.11 3.13 11.3M
2025-03-18 3.15 3.18 3.12 3.16 15.4M
2025-03-17 3.15 3.19 3.14 3.15 24.0M
2025-03-14 3.06 3.14 3.04 3.12 25.2M
2025-03-13 3.08 3.08 3.01 3.04 15.4M
2025-03-12 3.11 3.11 3.06 3.07 18.6M
2025-03-11 3.06 3.11 3.05 3.10 16.1M
2025-03-10 3.14 3.15 3.07 3.10 22.1M
2025-03-07 3.05 3.20 3.04 3.12 44.6M
2025-03-06 3.01 3.09 3.00 3.08 31.1M
2025-03-05 3.08 3.08 2.96 3.01 26.2M
2025-03-04 3.01 3.07 2.99 3.06 20.9M
2025-03-03 3.03 3.09 3.01 3.03 23.1M
2025-02-28 3.05 3.08 3.00 3.00 24.0M
2025-02-27 3.06 3.10 3.03 3.07 22.2M
2025-02-26 3.01 3.08 3.00 3.06 21.8M
2025-02-25 3.02 3.06 2.98 3.00 19.7M
2025-02-24 3.00 3.07 2.98 3.04 25.6M
2025-02-21 2.96 3.03 2.89 3.00 33.6M
2025-02-20 2.96 2.99 2.94 2.95 15.6M
2025-02-19 2.94 2.99 2.94 2.97 15.6M
2025-02-18 3.05 3.06 2.93 2.94 22.6M
2025-02-17 3.01 3.08 2.99 3.06 22.7M
2025-02-14 3.04 3.06 2.97 2.99 21.6M
2025-02-13 3.02 3.10 3.02 3.04 30.8M
2025-02-12 2.98 3.03 2.94 3.03 21.3M
2025-02-11 3.03 3.04 2.95 2.97 17.4M
2025-02-10 2.98 3.03 2.98 3.03 27.5M
2025-02-07 2.87 3.01 2.87 2.96 37.0M
2025-02-06 2.88 2.88 2.81 2.88 24.8M
2025-02-05 2.89 2.91 2.84 2.86 15.8M
2025-01-27 2.89 2.95 2.86 2.86 16.7M
2025-01-24 2.91 2.91 2.85 2.87 21.0M
2025-01-23 2.93 2.99 2.91 2.91 23.9M
2025-01-22 2.96 2.97 2.88 2.91 21.7M
2025-01-21 3.02 3.11 2.98 3.00 32.8M
2025-01-20 2.97 3.04 2.88 3.00 25.4M
2025-01-17 2.94 2.98 2.88 2.95 17.9M
2025-01-16 2.94 2.99 2.91 2.94 21.3M
2025-01-15 2.93 2.98 2.87 2.93 23.3M
2025-01-14 2.83 2.92 2.83 2.92 23.4M
2025-01-13 2.76 2.83 2.71 2.83 18.0M
2025-01-10 2.91 2.93 2.80 2.80 18.9M
2025-01-09 2.90 2.93 2.88 2.91 14.2M
2025-01-08 2.92 2.94 2.83 2.92 20.9M
2025-01-07 2.88 2.93 2.86 2.92 20.9M
2025-01-06 2.90 2.91 2.80 2.89 27.4M
2025-01-03 3.02 3.05 2.90 2.92 28.1M
2025-01-02 3.03 3.10 2.97 3.00 32.8M