TPV Technology Co Ltd (000727)

000727
🏛️ 중국 →
2.76
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 2.61 2.72 2.60 2.68 117.8M
2023-12-28 2.59 2.64 2.55 2.63 104.8M
2023-12-27 2.61 2.66 2.54 2.61 138.4M
2023-12-26 2.58 2.75 2.51 2.65 126.4M
2023-12-25 2.52 2.57 2.51 2.56 40.7M
2023-12-22 2.58 2.59 2.53 2.54 52.8M
2023-12-21 2.56 2.59 2.51 2.57 59.8M
2023-12-20 2.58 2.61 2.55 2.56 49.8M
2023-12-19 2.57 2.60 2.56 2.58 37.7M
2023-12-18 2.62 2.63 2.57 2.58 49.5M
2023-12-15 2.63 2.65 2.61 2.62 42.9M
2023-12-14 2.66 2.68 2.63 2.63 41.0M
2023-12-13 2.69 2.70 2.65 2.66 55.5M
2023-12-12 2.67 2.73 2.66 2.70 77.4M
2023-12-11 2.63 2.68 2.61 2.67 69.5M
2023-12-08 2.63 2.67 2.62 2.64 66.7M
2023-12-07 2.63 2.65 2.61 2.62 43.4M
2023-12-06 2.63 2.67 2.61 2.64 53.9M
2023-12-05 2.70 2.70 2.64 2.65 66.0M
2023-12-04 2.72 2.74 2.69 2.70 72.5M
2023-12-01 2.66 2.72 2.64 2.72 73.9M
2023-11-30 2.71 2.72 2.63 2.66 81.9M
2023-11-29 2.75 2.78 2.71 2.71 55.7M
2023-11-28 2.73 2.78 2.72 2.75 68.6M
2023-11-27 2.75 2.76 2.71 2.73 73.3M
2023-11-24 2.81 2.82 2.75 2.76 102.5M
2023-11-23 2.79 2.84 2.77 2.83 91.7M
2023-11-22 2.84 2.86 2.78 2.79 115.9M
2023-11-21 2.89 2.92 2.85 2.86 133.7M
2023-11-20 2.88 2.91 2.85 2.90 139.0M
2023-11-17 2.85 2.92 2.83 2.88 154.5M
2023-11-16 2.88 2.95 2.84 2.86 191.3M
2023-11-15 2.88 2.94 2.83 2.88 244.0M
2023-11-14 2.77 2.88 2.73 2.88 270.9M
2023-11-13 2.77 2.78 2.73 2.77 80.0M
2023-11-10 2.75 2.78 2.73 2.73 80.7M
2023-11-09 2.84 2.84 2.75 2.76 143.2M
2023-11-08 2.81 2.88 2.75 2.84 206.6M
2023-11-07 2.78 2.90 2.75 2.83 238.5M
2023-11-06 2.72 2.79 2.72 2.79 147.1M
2023-11-03 2.67 2.72 2.66 2.69 110.1M
2023-11-02 2.71 2.76 2.67 2.67 131.8M
2023-11-01 2.79 2.80 2.70 2.70 166.7M
2023-10-31 2.85 2.85 2.76 2.78 181.3M
2023-10-30 2.80 2.87 2.78 2.86 183.6M
2023-10-27 2.89 2.89 2.78 2.83 208.5M
2023-10-26 2.89 2.99 2.85 2.91 247.2M
2023-10-25 2.81 2.97 2.80 2.92 266.3M
2023-10-24 2.87 2.95 2.76 2.83 248.5M
2023-10-23 2.81 2.97 2.77 2.88 259.8M
2023-10-20 2.94 3.00 2.82 2.84 319.6M
2023-10-19 3.21 3.26 3.02 3.03 483.6M
2023-10-18 3.05 3.36 2.96 3.36 599.1M
2023-10-17 3.35 3.37 3.05 3.05 562.2M
2023-10-16 3.72 3.72 3.33 3.38 912.4M
2023-10-13 3.20 3.38 3.20 3.38 396.5M
2023-10-12 2.68 3.07 2.68 3.07 420.3M
2023-10-11 3.05 3.19 2.76 2.79 601.9M
2023-10-10 2.64 2.95 2.62 2.95 451.5M
2023-10-09 2.63 2.82 2.63 2.68 452.1M
2023-09-28 2.34 2.56 2.33 2.56 243.5M
2023-09-27 2.38 2.38 2.32 2.33 64.8M
2023-09-26 2.41 2.42 2.34 2.38 86.7M
2023-09-25 2.41 2.48 2.40 2.42 107.9M
2023-09-22 2.31 2.49 2.29 2.47 191.0M
2023-09-21 2.29 2.32 2.26 2.30 49.2M
2023-09-20 2.32 2.35 2.28 2.29 54.0M
2023-09-19 2.39 2.39 2.31 2.33 81.1M
2023-09-18 2.30 2.42 2.27 2.37 133.6M
2023-09-15 2.37 2.55 2.33 2.34 173.4M
2023-09-14 2.42 2.44 2.35 2.38 206.4M
2023-09-13 2.39 2.63 2.37 2.46 293.5M
2023-09-12 2.37 2.42 2.32 2.39 68.5M
2023-09-11 2.43 2.44 2.36 2.38 73.1M
2023-09-08 2.36 2.44 2.35 2.43 98.6M
2023-09-07 2.42 2.55 2.39 2.39 128.6M
2023-09-06 2.38 2.43 2.37 2.42 56.5M
2023-09-05 2.37 2.45 2.36 2.39 60.8M
2023-09-04 2.38 2.39 2.34 2.38 45.0M
2023-09-01 2.36 2.40 2.34 2.37 47.2M
2023-08-31 2.35 2.40 2.34 2.36 65.0M
2023-08-30 2.30 2.37 2.29 2.35 60.1M
2023-08-29 2.25 2.30 2.24 2.30 43.7M
2023-08-28 2.28 2.32 2.25 2.26 66.8M
2023-08-25 2.22 2.24 2.18 2.19 37.8M
2023-08-24 2.25 2.26 2.22 2.23 26.4M
2023-08-23 2.27 2.27 2.24 2.25 22.1M
2023-08-22 2.24 2.28 2.23 2.26 37.1M
2023-08-21 2.24 2.27 2.23 2.23 26.0M
2023-08-18 2.26 2.31 2.24 2.25 30.8M
2023-08-17 2.23 2.27 2.21 2.27 26.0M
2023-08-16 2.25 2.27 2.23 2.25 24.0M
2023-08-15 2.26 2.31 2.24 2.27 34.6M
2023-08-14 2.24 2.27 2.23 2.26 29.3M
2023-08-11 2.28 2.31 2.24 2.25 32.4M
2023-08-10 2.27 2.30 2.26 2.29 31.0M
2023-08-09 2.31 2.32 2.27 2.28 28.2M
2023-08-08 2.34 2.36 2.30 2.31 34.3M
2023-08-07 2.35 2.40 2.34 2.34 43.4M
2023-08-04 2.37 2.38 2.35 2.36 36.7M
2023-08-03 2.40 2.40 2.35 2.36 48.2M
2023-08-02 2.35 2.42 2.34 2.41 90.7M
2023-08-01 2.30 2.39 2.29 2.36 94.9M
2023-07-31 2.28 2.31 2.26 2.30 41.4M
2023-07-28 2.25 2.29 2.24 2.28 29.0M
2023-07-27 2.28 2.29 2.25 2.26 21.8M
2023-07-26 2.28 2.29 2.25 2.28 26.6M
2023-07-25 2.28 2.29 2.26 2.28 29.7M
2023-07-24 2.24 2.29 2.22 2.26 35.8M
2023-07-21 2.24 2.28 2.22 2.25 38.2M
2023-07-20 2.27 2.29 2.23 2.25 44.8M
2023-07-19 2.26 2.33 2.25 2.28 62.4M
2023-07-18 2.25 2.30 2.22 2.27 73.7M
2023-07-17 2.19 2.35 2.18 2.24 112.4M
2023-07-14 2.14 2.16 2.13 2.15 24.4M
2023-07-13 2.12 2.14 2.11 2.14 14.9M
2023-07-12 2.15 2.15 2.11 2.12 18.3M
2023-07-11 2.11 2.17 2.11 2.15 27.5M
2023-07-10 2.13 2.14 2.10 2.11 14.7M
2023-07-07 2.14 2.15 2.11 2.13 17.8M
2023-07-06 2.13 2.16 2.11 2.15 24.3M
2023-07-05 2.13 2.16 2.12 2.13 23.0M
2023-07-04 2.13 2.14 2.11 2.12 16.3M
2023-07-03 2.12 2.15 2.11 2.13 25.3M
2023-06-30 2.08 2.12 2.07 2.12 26.8M
2023-06-29 2.07 2.10 2.06 2.08 22.9M
2023-06-28 2.08 2.09 2.02 2.07 27.8M
2023-06-27 2.07 2.10 2.06 2.08 24.9M
2023-06-26 2.12 2.13 2.06 2.07 59.3M
2023-06-21 2.11 2.24 2.09 2.17 80.5M
2023-06-20 2.13 2.15 2.11 2.12 19.3M
2023-06-19 2.14 2.16 2.13 2.13 17.2M
2023-06-16 2.11 2.15 2.10 2.14 24.8M
2023-06-15 2.13 2.13 2.10 2.11 17.3M
2023-06-14 2.11 2.12 2.09 2.12 18.7M
2023-06-13 2.09 2.11 2.08 2.11 18.9M
2023-06-12 2.07 2.10 2.06 2.09 21.0M
2023-06-09 2.05 2.08 2.04 2.06 17.1M
2023-06-08 2.07 2.08 2.04 2.06 17.1M
2023-06-07 2.06 2.08 2.04 2.08 21.0M
2023-06-06 2.11 2.12 2.04 2.06 30.6M
2023-06-05 2.06 2.12 2.05 2.11 36.3M
2023-06-02 2.08 2.09 2.05 2.06 19.9M
2023-06-01 2.05 2.08 2.03 2.07 24.6M
2023-05-31 2.03 2.06 2.03 2.06 21.6M
2023-05-30 2.01 2.04 2.00 2.04 17.1M
2023-05-29 2.03 2.05 2.01 2.02 13.9M
2023-05-26 2.01 2.03 2.00 2.02 11.6M
2023-05-25 2.02 2.04 1.99 2.02 23.9M
2023-05-24 2.02 2.04 2.00 2.03 12.8M
2023-05-23 2.05 2.06 2.02 2.02 15.3M
2023-05-22 2.06 2.07 2.03 2.04 19.1M
2023-05-19 2.04 2.07 2.04 2.06 21.1M
2023-05-18 2.01 2.05 2.01 2.04 25.4M
2023-05-17 1.99 2.03 1.97 2.01 19.4M
2023-05-16 2.02 2.03 1.98 1.99 23.5M
2023-05-15 2.03 2.04 2.00 2.02 20.6M
2023-05-12 2.05 2.06 2.02 2.03 23.1M
2023-05-11 2.04 2.06 2.02 2.04 23.0M
2023-05-10 2.03 2.05 2.02 2.04 28.7M
2023-05-09 2.07 2.10 2.03 2.03 41.1M
2023-05-08 2.04 2.07 2.02 2.05 27.2M
2023-05-05 2.07 2.07 2.02 2.03 32.1M
2023-05-04 2.05 2.08 2.04 2.06 36.5M
2023-04-28 2.05 2.08 2.02 2.07 23.0M
2023-04-27 2.07 2.07 2.03 2.05 27.3M
2023-04-26 2.06 2.09 2.04 2.07 24.0M
2023-04-25 2.11 2.11 2.03 2.06 34.6M
2023-04-24 2.11 2.14 2.09 2.10 31.3M
2023-04-21 2.19 2.20 2.11 2.11 47.7M
2023-04-20 2.19 2.20 2.17 2.20 22.3M
2023-04-19 2.19 2.22 2.18 2.19 24.1M
2023-04-18 2.22 2.22 2.18 2.18 32.6M
2023-04-17 2.25 2.26 2.21 2.22 31.3M
2023-04-14 2.27 2.28 2.24 2.26 34.6M
2023-04-13 2.31 2.32 2.26 2.27 43.3M
2023-04-12 2.28 2.33 2.28 2.31 36.6M
2023-04-11 2.27 2.30 2.26 2.28 30.8M
2023-04-10 2.26 2.32 2.26 2.27 59.4M
2023-04-07 2.29 2.29 2.25 2.26 28.1M
2023-04-06 2.27 2.29 2.25 2.28 26.8M
2023-04-04 2.29 2.30 2.26 2.28 26.3M
2023-04-03 2.30 2.31 2.27 2.29 31.8M
2023-03-31 2.26 2.29 2.23 2.29 34.7M
2023-03-30 2.27 2.29 2.24 2.25 28.4M
2023-03-29 2.28 2.30 2.24 2.27 32.1M
2023-03-28 2.29 2.32 2.26 2.28 43.3M
2023-03-27 2.31 2.33 2.26 2.28 41.6M
2023-03-24 2.27 2.31 2.27 2.31 59.7M
2023-03-23 2.27 2.29 2.25 2.28 41.8M
2023-03-22 2.23 2.28 2.22 2.27 66.7M
2023-03-21 2.20 2.23 2.19 2.22 22.7M
2023-03-20 2.19 2.21 2.18 2.20 31.0M
2023-03-17 2.16 2.20 2.15 2.19 34.0M
2023-03-16 2.20 2.20 2.14 2.14 26.9M
2023-03-15 2.16 2.23 2.16 2.20 38.0M
2023-03-14 2.18 2.18 2.11 2.15 28.4M
2023-03-13 2.18 2.19 2.13 2.18 29.0M
2023-03-10 2.22 2.22 2.17 2.19 25.7M
2023-03-09 2.22 2.26 2.21 2.23 25.3M
2023-03-08 2.18 2.23 2.18 2.21 27.7M
2023-03-07 2.24 2.26 2.19 2.20 35.5M
2023-03-06 2.26 2.28 2.23 2.24 26.6M
2023-03-03 2.27 2.30 2.23 2.25 33.4M
2023-03-02 2.27 2.31 2.26 2.26 64.5M
2023-03-01 2.18 2.35 2.17 2.26 110.6M
2023-02-28 2.16 2.24 2.15 2.18 31.6M
2023-02-27 2.17 2.18 2.14 2.15 21.1M
2023-02-24 2.18 2.20 2.16 2.18 20.5M
2023-02-23 2.20 2.21 2.16 2.18 22.1M
2023-02-22 2.18 2.20 2.17 2.20 19.7M
2023-02-21 2.20 2.21 2.18 2.20 22.1M
2023-02-20 2.18 2.20 2.15 2.20 28.3M
2023-02-17 2.19 2.21 2.17 2.18 37.0M
2023-02-16 2.25 2.27 2.18 2.19 60.0M
2023-02-15 2.18 2.26 2.17 2.25 85.7M
2023-02-14 2.20 2.21 2.17 2.18 26.8M
2023-02-13 2.20 2.22 2.17 2.19 33.3M
2023-02-10 2.18 2.24 2.17 2.20 57.5M
2023-02-09 2.15 2.18 2.14 2.18 28.7M
2023-02-08 2.18 2.18 2.14 2.14 24.0M
2023-02-07 2.15 2.18 2.14 2.17 27.3M
2023-02-06 2.18 2.20 2.14 2.15 28.5M
2023-02-03 2.14 2.19 2.13 2.18 40.8M
2023-02-02 2.14 2.15 2.11 2.14 28.1M
2023-02-01 2.10 2.14 2.09 2.14 31.7M
2023-01-31 2.09 2.10 2.07 2.10 24.6M
2023-01-30 2.06 2.09 2.05 2.08 40.0M
2023-01-20 2.05 2.07 2.03 2.05 22.1M
2023-01-19 2.01 2.05 2.00 2.05 31.2M
2023-01-18 2.01 2.01 1.99 2.00 16.8M
2023-01-17 2.01 2.01 1.99 2.00 12.5M
2023-01-16 2.00 2.01 1.98 2.00 20.3M
2023-01-13 2.00 2.01 1.96 2.00 32.2M
2023-01-12 1.97 2.03 1.95 2.01 48.5M
2023-01-11 1.95 2.00 1.95 1.97 18.2M
2023-01-10 1.98 1.98 1.95 1.96 15.9M
2023-01-09 1.98 1.99 1.97 1.97 10.6M
2023-01-06 2.00 2.00 1.96 1.97 15.9M
2023-01-05 2.02 2.02 1.99 2.00 13.2M
2023-01-04 2.00 2.04 2.00 2.01 18.2M
2023-01-03 1.96 2.01 1.96 2.00 17.7M