TongKun Group Co Ltd (601233)

601233
🏛️ 중국 →
14.95
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
2023-12-29 14.96 15.22 14.85 15.13 16.0M
2023-12-28 14.61 14.97 14.61 14.93 16.8M
2023-12-27 14.62 14.74 14.52 14.66 8.3M
2023-12-26 14.37 14.75 14.26 14.63 15.6M
2023-12-25 14.22 14.68 14.12 14.37 9.2M
2023-12-22 14.31 14.31 14.11 14.27 10.1M
2023-12-21 14.30 14.46 14.19 14.31 8.4M
2023-12-20 14.38 14.55 14.34 14.42 8.6M
2023-12-19 14.34 14.39 14.26 14.35 8.4M
2023-12-18 14.46 14.59 14.23 14.34 12.7M
2023-12-15 14.60 14.69 14.37 14.43 12.8M
2023-12-14 14.47 14.65 14.42 14.53 13.5M
2023-12-13 14.69 14.75 14.41 14.48 17.5M
2023-12-12 14.55 14.72 14.41 14.70 21.0M
2023-12-11 13.66 14.61 13.54 14.54 35.2M
2023-12-08 13.51 13.85 13.45 13.76 17.8M
2023-12-07 13.48 13.62 13.34 13.53 8.2M
2023-12-06 13.33 13.63 13.22 13.51 8.1M
2023-12-05 13.44 13.55 13.31 13.33 8.1M
2023-12-04 13.50 13.52 13.30 13.44 10.6M
2023-12-01 13.62 13.64 13.44 13.44 8.2M
2023-11-30 13.69 13.73 13.57 13.59 6.2M
2023-11-29 13.70 13.83 13.60 13.65 7.6M
2023-11-28 13.73 13.84 13.57 13.80 7.1M
2023-11-27 13.88 13.90 13.71 13.75 6.8M
2023-11-24 13.87 14.04 13.83 13.89 7.0M
2023-11-23 13.70 13.94 13.65 13.93 7.6M
2023-11-22 13.85 13.95 13.71 13.76 7.9M
2023-11-21 13.83 14.03 13.81 13.86 8.8M
2023-11-20 13.98 14.03 13.74 13.79 14.9M
2023-11-17 13.83 14.15 13.83 13.94 9.7M
2023-11-16 13.73 14.15 13.72 13.93 16.5M
2023-11-15 13.75 13.87 13.68 13.85 10.4M
2023-11-14 13.69 13.80 13.60 13.60 8.3M
2023-11-13 13.55 13.86 13.52 13.69 12.6M
2023-11-10 13.60 13.75 13.32 13.59 20.1M
2023-11-09 13.69 13.88 13.59 13.68 10.2M
2023-11-08 14.09 14.09 13.70 13.70 13.2M
2023-11-07 14.13 14.15 13.97 14.09 8.9M
2023-11-06 14.45 14.47 14.05 14.12 17.4M
2023-11-03 14.37 14.46 14.27 14.30 8.8M
2023-11-02 14.53 14.56 14.31 14.37 9.9M
2023-11-01 14.54 14.55 14.26 14.50 11.0M
2023-10-31 14.40 14.56 14.26 14.44 12.1M
2023-10-30 13.95 14.50 13.91 14.40 21.4M
2023-10-27 13.55 14.08 13.51 14.01 14.7M
2023-10-26 13.31 13.63 13.23 13.55 14.4M
2023-10-25 13.52 13.57 13.28 13.31 11.6M
2023-10-24 13.45 13.57 13.22 13.30 17.8M
2023-10-23 13.79 13.88 13.44 13.46 14.0M
2023-10-20 14.01 14.15 13.91 13.94 7.3M
2023-10-19 14.22 14.23 14.01 14.04 8.2M
2023-10-18 14.52 14.52 14.23 14.25 13.3M
2023-10-17 14.41 14.53 14.30 14.33 8.9M
2023-10-16 14.40 14.58 14.30 14.51 9.0M
2023-10-13 14.44 14.50 14.34 14.40 7.4M
2023-10-12 14.48 14.57 14.30 14.50 8.1M
2023-10-11 14.32 14.57 14.32 14.44 12.5M
2023-10-10 14.56 14.85 14.33 14.40 18.0M
2023-10-09 14.68 14.83 14.45 14.59 15.6M
2023-09-28 14.97 15.16 14.75 14.75 13.0M
2023-09-27 14.94 15.08 14.88 15.05 11.4M
2023-09-26 15.07 15.22 14.88 14.91 13.5M
2023-09-25 14.93 15.25 14.85 14.95 26.1M
2023-09-22 15.01 15.09 14.77 14.92 12.0M
2023-09-21 15.05 15.24 14.96 15.00 9.5M
2023-09-20 15.20 15.33 15.05 15.14 11.0M
2023-09-19 15.02 15.30 14.95 15.28 20.7M
2023-09-18 15.00 15.20 14.97 15.13 19.6M
2023-09-15 15.45 15.59 14.97 15.10 24.8M
2023-09-14 15.35 15.65 15.28 15.43 27.7M
2023-09-13 15.34 15.47 15.24 15.35 11.6M
2023-09-12 15.20 15.38 15.16 15.30 10.5M
2023-09-11 15.30 15.53 15.20 15.20 14.8M
2023-09-08 15.26 15.45 15.20 15.21 8.2M
2023-09-07 15.50 15.50 15.28 15.32 12.2M
2023-09-06 15.50 15.58 15.33 15.40 10.8M
2023-09-05 15.58 15.60 15.40 15.49 11.9M
2023-09-04 15.35 15.75 15.29 15.56 31.1M
2023-09-01 14.81 15.33 14.80 15.25 21.9M
2023-08-31 14.95 15.11 14.81 14.84 12.7M
2023-08-30 14.67 15.06 14.57 14.93 23.4M
2023-08-29 14.46 14.76 14.25 14.64 22.2M
2023-08-28 14.90 14.90 14.35 14.53 22.7M
2023-08-25 14.27 14.49 14.18 14.22 12.6M
2023-08-24 14.21 14.38 14.13 14.30 15.6M
2023-08-23 14.20 14.41 14.02 14.21 16.3M
2023-08-22 13.95 14.35 13.95 14.23 20.1M
2023-08-21 14.11 14.20 13.90 13.92 13.4M
2023-08-18 14.29 14.56 14.10 14.14 10.9M
2023-08-17 14.20 14.39 14.11 14.33 14.7M
2023-08-16 14.39 14.53 14.23 14.37 11.9M
2023-08-15 14.39 14.59 14.20 14.43 11.1M
2023-08-14 14.38 14.55 14.14 14.37 18.4M
2023-08-11 14.95 15.03 14.40 14.55 16.3M
2023-08-10 14.66 15.02 14.50 14.98 21.4M
2023-08-09 14.70 14.75 14.45 14.59 12.4M
2023-08-08 14.51 14.92 14.36 14.76 13.1M
2023-08-07 14.61 14.62 14.47 14.50 6.6M
2023-08-04 14.72 14.87 14.57 14.59 10.6M
2023-08-03 14.49 14.80 14.38 14.67 14.9M
2023-08-02 14.77 14.82 14.45 14.51 20.4M
2023-08-01 14.93 15.14 14.71 14.81 16.9M
2023-07-31 14.83 15.29 14.78 14.93 22.1M
2023-07-28 14.79 14.93 14.67 14.81 14.2M
2023-07-27 15.03 15.27 14.79 14.84 17.4M
2023-07-26 14.60 15.20 14.58 15.10 30.7M
2023-07-25 14.54 14.83 14.47 14.70 19.7M
2023-07-24 14.32 14.76 14.31 14.41 18.6M
2023-07-21 14.48 14.60 14.36 14.40 15.5M
2023-07-20 14.66 14.89 14.44 14.47 18.3M
2023-07-19 14.43 14.74 14.43 14.68 17.1M
2023-07-18 14.37 14.60 14.28 14.50 18.5M
2023-07-17 14.25 14.53 14.13 14.37 27.6M
2023-07-14 14.14 14.27 13.99 14.09 18.5M
2023-07-13 13.92 14.24 13.78 14.10 30.0M
2023-07-12 13.56 14.08 13.51 13.90 22.2M
2023-07-11 13.50 13.65 13.45 13.60 7.9M
2023-07-10 13.48 13.69 13.48 13.58 11.2M
2023-07-07 13.27 13.56 13.15 13.45 10.8M
2023-07-06 13.40 13.42 13.25 13.28 7.4M
2023-07-05 13.54 13.60 13.38 13.43 8.3M
2023-07-04 13.43 13.68 13.34 13.55 15.5M
2023-07-03 13.24 13.46 13.23 13.40 11.7M
2023-06-30 13.06 13.38 13.06 13.25 10.1M
2023-06-29 13.22 13.22 13.03 13.06 8.7M
2023-06-28 13.40 13.40 13.04 13.22 12.9M
2023-06-27 13.13 13.46 13.00 13.31 25.5M
2023-06-26 12.76 13.00 12.71 12.85 16.8M
2023-06-21 12.92 13.12 12.79 12.81 9.8M
2023-06-20 13.17 13.27 12.91 12.99 12.2M
2023-06-19 13.10 13.35 13.05 13.21 12.5M
2023-06-16 13.25 13.33 13.06 13.14 12.3M
2023-06-15 13.38 13.45 13.16 13.23 13.8M
2023-06-14 13.23 13.63 13.18 13.37 24.0M
2023-06-13 13.11 13.37 13.06 13.12 19.6M
2023-06-12 12.98 13.29 12.92 13.11 26.6M
2023-06-09 12.78 12.89 12.59 12.83 21.5M
2023-06-08 12.50 12.86 12.37 12.78 17.2M
2023-06-07 12.56 12.68 12.43 12.49 8.1M
2023-06-06 12.61 12.85 12.51 12.57 11.7M
2023-06-05 12.50 12.86 12.46 12.61 18.2M
2023-06-02 12.30 12.63 12.29 12.62 17.1M
2023-06-01 12.09 12.37 11.95 12.30 17.2M
2023-05-31 12.13 12.17 11.96 12.06 11.7M
2023-05-30 12.30 12.30 11.93 12.20 11.2M
2023-05-29 12.19 12.37 12.10 12.13 12.0M
2023-05-26 12.13 12.26 11.92 12.19 13.9M
2023-05-25 12.20 12.28 11.99 12.13 16.1M
2023-05-24 12.59 12.59 12.16 12.23 17.2M
2023-05-23 12.59 12.69 12.53 12.58 7.9M
2023-05-22 12.44 12.70 12.29 12.64 10.1M
2023-05-19 12.34 12.49 12.07 12.46 20.7M
2023-05-18 12.68 12.74 12.35 12.35 15.2M
2023-05-17 12.67 12.76 12.52 12.70 10.8M
2023-05-16 12.81 12.84 12.60 12.64 13.2M
2023-05-15 12.72 12.83 12.54 12.79 12.5M
2023-05-12 12.81 12.91 12.65 12.72 11.0M
2023-05-11 13.00 13.05 12.81 12.85 10.5M
2023-05-10 13.09 13.15 12.86 12.99 9.2M
2023-05-09 13.34 13.43 12.95 13.00 17.4M
2023-05-08 13.06 13.40 13.05 13.34 12.8M
2023-05-05 12.96 13.23 12.76 13.05 20.0M
2023-05-04 12.83 13.04 12.72 12.98 12.2M
2023-04-28 12.80 12.98 12.74 12.90 9.9M
2023-04-27 12.75 12.88 12.56 12.77 14.2M
2023-04-26 12.70 13.03 12.70 13.00 10.3M
2023-04-25 13.00 13.03 12.56 12.88 21.0M
2023-04-24 13.11 13.12 12.69 12.78 27.0M
2023-04-21 13.41 13.52 13.20 13.22 14.3M
2023-04-20 13.85 13.88 13.36 13.40 30.2M
2023-04-19 14.40 14.40 13.78 13.90 21.0M
2023-04-18 14.22 14.52 14.12 14.34 25.0M
2023-04-17 13.70 14.33 13.70 14.25 19.3M
2023-04-14 13.88 13.98 13.80 13.83 12.9M
2023-04-13 14.09 14.14 13.83 13.94 14.7M
2023-04-12 14.25 14.32 14.04 14.07 14.0M
2023-04-11 14.29 14.40 14.16 14.32 14.3M
2023-04-10 14.28 14.40 14.20 14.29 13.4M
2023-04-07 14.12 14.42 14.05 14.31 22.0M
2023-04-06 14.16 14.23 13.98 14.16 18.9M
2023-04-04 14.36 14.36 14.10 14.19 18.8M
2023-04-03 14.36 14.49 14.11 14.33 27.5M
2023-03-31 14.25 14.69 14.20 14.36 29.9M
2023-03-30 14.25 14.43 13.84 14.28 44.9M
2023-03-29 15.00 15.19 14.30 14.43 64.1M
2023-03-28 15.47 15.47 14.72 14.99 118.3M
2023-03-27 13.90 14.19 13.60 14.06 22.6M
2023-03-24 13.88 13.96 13.65 13.88 16.9M
2023-03-23 14.01 14.01 13.69 13.90 24.4M
2023-03-22 14.19 14.33 13.84 14.01 16.7M
2023-03-21 13.97 14.17 13.92 14.10 13.2M
2023-03-20 14.43 14.85 13.91 13.95 39.8M
2023-03-17 14.42 14.58 14.26 14.26 14.9M
2023-03-16 14.54 14.65 14.20 14.29 23.9M
2023-03-15 14.72 14.81 14.60 14.66 11.5M
2023-03-14 14.82 14.91 14.58 14.66 13.9M
2023-03-13 14.76 14.95 14.68 14.85 11.8M
2023-03-10 15.07 15.09 14.59 14.75 17.4M
2023-03-09 15.76 15.78 15.10 15.16 23.0M
2023-03-08 15.57 15.72 15.47 15.67 11.8M
2023-03-07 15.83 16.16 15.57 15.64 17.6M
2023-03-06 16.34 16.40 15.48 15.83 34.5M
2023-03-03 16.75 16.75 16.25 16.33 12.2M
2023-03-02 16.54 16.73 16.43 16.54 9.8M
2023-03-01 16.30 16.83 16.23 16.62 17.7M
2023-02-28 16.30 16.51 16.08 16.35 18.1M
2023-02-27 16.58 16.70 16.24 16.33 20.4M
2023-02-24 16.80 16.88 16.56 16.75 14.5M
2023-02-23 16.68 16.77 16.54 16.70 12.4M
2023-02-22 16.86 16.97 16.46 16.60 22.5M
2023-02-21 17.12 17.19 16.86 16.99 23.2M
2023-02-20 16.40 17.10 16.40 17.05 43.7M
2023-02-17 15.83 16.66 15.75 16.40 36.3M
2023-02-16 16.44 16.80 15.60 15.78 24.0M
2023-02-15 16.52 16.90 16.21 16.26 21.3M
2023-02-14 16.24 16.93 16.21 16.58 42.5M
2023-02-13 15.77 16.31 15.51 16.18 28.2M
2023-02-10 15.51 15.98 15.46 15.67 16.1M
2023-02-09 15.49 15.58 15.41 15.53 7.7M
2023-02-08 15.67 15.77 15.44 15.49 9.4M
2023-02-07 15.59 15.76 15.52 15.65 12.0M
2023-02-06 15.57 15.69 15.24 15.60 13.6M
2023-02-03 15.85 15.88 15.45 15.57 13.5M
2023-02-02 15.99 16.04 15.65 15.88 15.0M
2023-02-01 15.76 15.99 15.57 15.89 22.3M
2023-01-31 14.90 15.92 14.88 15.72 45.5M
2023-01-30 15.56 15.85 15.35 15.35 18.8M
2023-01-20 15.50 15.60 15.30 15.36 14.5M
2023-01-19 15.66 15.66 15.20 15.28 15.6M
2023-01-18 15.36 15.66 15.26 15.36 17.4M
2023-01-17 14.92 15.37 14.92 15.32 22.8M
2023-01-16 14.35 15.06 14.29 14.97 29.3M
2023-01-13 14.32 14.36 14.11 14.35 15.4M
2023-01-12 14.39 14.48 14.15 14.23 9.0M
2023-01-11 14.47 14.68 14.35 14.45 9.2M
2023-01-10 14.59 14.68 14.36 14.55 7.7M
2023-01-09 14.67 14.79 14.56 14.59 7.5M
2023-01-06 14.53 14.86 14.53 14.67 13.2M
2023-01-05 14.38 14.68 14.34 14.55 10.5M
2023-01-04 14.30 14.66 14.25 14.33 9.5M
2023-01-03 14.41 14.41 13.94 14.31 13.5M