Vontron Technology Co Ltd (000920)

000920
🏛️ 중국 →
12.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 12.16 12.18 12.03 12.03 913.1K
09:35 12.04 12.06 11.98 12.01 851.8K
09:40 12.01 12.03 11.97 12.01 415.5K
09:45 12.01 12.03 11.99 11.99 320.4K
09:50 12.00 12.01 11.95 11.97 435.0K
09:55 11.96 11.97 11.88 11.88 617.6K
10:00 11.88 11.94 11.87 11.93 332.6K
10:05 11.94 11.96 11.92 11.92 205.4K
10:10 11.92 11.94 11.92 11.93 151.1K
10:15 11.94 11.95 11.93 11.94 90.4K
10:20 11.94 11.95 11.93 11.93 70.1K
10:25 11.93 11.98 11.93 11.98 107.5K
10:30 11.97 12.00 11.95 11.95 146.8K
10:35 11.95 11.98 11.95 11.95 36.3K
10:40 11.95 11.96 11.94 11.95 95.0K
10:45 11.95 11.97 11.95 11.96 86.1K
10:50 11.96 11.97 11.96 11.96 48.4K
10:55 11.97 11.97 11.95 11.97 48.1K
11:00 11.96 11.98 11.95 11.95 333.8K
11:05 11.94 11.97 11.94 11.94 186.1K
11:10 11.94 11.95 11.93 11.93 44.4K
11:15 11.92 11.94 11.91 11.91 129.7K
11:20 11.91 11.96 11.91 11.93 71.5K
11:25 11.93 11.95 11.93 11.94 42.1K
11:30 11.94 11.94 11.94 11.94 1.1K
13:00 11.94 11.97 11.93 11.96 154.7K
13:05 11.96 12.00 11.95 12.00 87.3K
13:10 12.00 12.00 11.96 11.97 107.7K
13:15 11.97 11.98 11.96 11.96 93.0K
13:20 11.96 11.98 11.96 11.98 105.2K
13:25 11.97 11.97 11.95 11.95 82.6K
13:30 11.96 11.96 11.93 11.93 107.1K
13:35 11.94 11.95 11.93 11.93 71.3K
13:40 11.94 11.95 11.90 11.92 276.3K
13:45 11.91 11.95 11.91 11.95 60.5K
13:50 11.95 11.96 11.94 11.94 50.0K
13:55 11.95 11.95 11.92 11.94 73.7K
14:00 11.94 11.95 11.93 11.93 45.7K
14:05 11.94 11.94 11.91 11.94 133.0K
14:10 11.94 11.95 11.93 11.94 48.7K
14:15 11.94 11.95 11.93 11.93 101.2K
14:20 11.95 11.96 11.94 11.95 73.7K
14:25 11.94 11.94 11.92 11.93 94.3K
14:30 11.93 11.96 11.93 11.96 63.5K
14:35 11.96 11.96 11.95 11.95 148.4K
14:40 11.95 11.95 11.93 11.95 112.7K
14:45 11.95 11.96 11.94 11.95 93.9K
14:50 11.95 11.98 11.94 11.98 290.8K
14:55 11.97 11.99 11.97 11.98 220.0K
15:40 11.98 11.98 11.98 11.98 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 12.54 12.63 12.33 12.50 8.2M
2025-09-26 12.73 12.80 12.54 12.54 12.3M
2025-09-25 12.95 13.06 12.78 12.83 16.6M
2025-09-24 12.63 13.22 12.47 12.94 27.7M
2025-09-23 11.98 12.75 11.76 12.64 27.5M
2025-09-22 12.15 12.23 11.87 11.98 8.5M
2025-09-19 12.08 12.33 11.96 12.24 11.1M
2025-09-18 12.22 12.42 11.98 12.08 12.8M
2025-09-17 12.28 12.29 12.15 12.20 7.5M
2025-09-16 12.47 12.59 12.15 12.32 11.6M
2025-09-15 12.40 12.52 12.30 12.45 7.7M
2025-09-12 12.59 12.59 12.35 12.37 10.4M
2025-09-11 12.36 12.63 12.23 12.61 13.9M
2025-09-10 12.27 12.48 12.15 12.36 11.8M
2025-09-09 12.60 12.62 12.23 12.27 14.5M
2025-09-08 12.65 12.73 12.55 12.71 15.0M
2025-09-05 12.44 12.65 12.34 12.65 14.7M
2025-09-04 12.55 13.08 12.14 12.36 21.5M
2025-09-03 12.84 12.88 12.43 12.46 15.4M
2025-09-02 13.00 13.19 12.68 12.88 25.9M
2025-09-01 13.46 13.62 12.98 13.06 49.3M
2025-08-29 12.01 13.19 12.01 13.19 28.9M
2025-08-28 11.75 12.00 11.56 11.99 15.7M
2025-08-27 11.86 12.03 11.79 11.79 14.9M
2025-08-26 11.90 11.98 11.85 11.86 13.6M
2025-08-25 12.25 12.25 11.90 11.95 23.1M
2025-08-22 12.46 12.58 12.06 12.26 30.9M
2025-08-21 11.94 12.12 11.70 11.98 24.1M
2025-08-20 11.39 11.93 11.33 11.93 27.5M
2025-08-19 11.27 11.46 11.19 11.36 9.7M
2025-08-18 11.26 11.32 11.20 11.27 9.6M
2025-08-15 11.05 11.39 11.02 11.25 8.6M
2025-08-14 11.35 11.42 11.07 11.08 9.9M
2025-08-13 11.35 11.38 11.25 11.35 7.5M
2025-08-12 11.46 11.48 11.27 11.33 7.2M
2025-08-11 11.27 11.41 11.21 11.36 11.4M
2025-08-08 11.08 11.19 11.05 11.17 6.1M
2025-08-07 11.04 11.14 10.96 11.08 6.1M
2025-08-06 11.08 11.10 11.00 11.05 5.3M
2025-08-05 11.00 11.06 10.96 11.06 4.7M
2025-08-04 10.83 11.00 10.77 11.00 4.8M
2025-08-01 10.86 10.95 10.81 10.93 4.8M
2025-07-31 11.05 11.07 10.81 10.85 7.6M
2025-07-30 11.03 11.12 10.93 11.02 7.8M
2025-07-29 11.22 11.22 11.00 11.09 9.6M
2025-07-28 11.18 11.28 11.12 11.26 7.8M
2025-07-25 11.21 11.29 11.13 11.18 7.2M
2025-07-24 11.12 11.23 11.11 11.22 8.6M
2025-07-23 11.37 11.39 11.09 11.12 13.7M
2025-07-22 11.38 11.51 11.30 11.39 14.4M
2025-07-21 11.52 11.58 11.39 11.43 18.0M
2025-07-18 11.13 11.56 11.08 11.47 29.2M
2025-07-17 11.07 11.12 11.04 11.11 11.9M
2025-07-16 11.17 11.17 11.02 11.10 14.6M
2025-07-15 11.50 11.50 11.08 11.13 22.6M
2025-07-14 11.43 11.59 11.21 11.53 24.1M
2025-07-11 11.66 12.14 11.32 11.43 42.1M
2025-07-10 12.45 12.94 11.72 11.96 61.7M
2025-07-09 13.00 13.70 12.14 12.47 80.8M
2025-07-08 11.99 12.56 11.91 12.56 17.4M
2025-07-07 10.42 11.42 10.34 11.42 10.5M
2025-07-04 10.72 10.72 10.34 10.38 13.4M
2025-07-03 10.61 10.86 10.47 10.70 13.9M
2025-07-02 10.82 10.85 10.58 10.66 11.7M
2025-07-01 10.71 10.95 10.71 10.86 13.9M
2025-06-30 10.64 11.13 10.56 10.80 21.4M
2025-06-27 10.57 10.77 10.42 10.60 15.1M
2025-06-26 10.01 10.73 10.01 10.53 18.3M
2025-06-25 10.05 10.12 9.98 10.06 4.7M
2025-06-24 9.88 10.07 9.82 10.05 4.8M
2025-06-23 9.74 9.89 9.70 9.87 3.9M
2025-06-20 9.95 10.01 9.80 9.80 5.0M
2025-06-19 10.24 10.25 9.95 9.98 6.2M
2025-06-18 10.41 10.46 10.27 10.36 4.4M
2025-06-17 10.48 10.52 10.34 10.44 5.8M
2025-06-16 10.35 10.66 10.35 10.52 13.1M
2025-06-13 10.17 10.78 10.10 10.44 17.5M
2025-06-12 10.22 10.23 10.13 10.17 4.7M
2025-06-11 10.21 10.30 10.19 10.23 5.2M
2025-06-10 10.19 10.26 10.08 10.21 7.0M
2025-06-09 10.19 10.21 10.12 10.19 5.1M
2025-06-06 10.19 10.28 10.12 10.19 6.2M
2025-06-05 10.29 10.30 10.16 10.20 5.7M
2025-06-04 10.18 10.30 10.12 10.27 8.5M
2025-06-03 10.01 10.20 9.99 10.17 8.8M
2025-05-30 10.03 10.08 9.94 10.01 6.4M
2025-05-29 10.06 10.10 9.94 10.02 6.0M
2025-05-28 9.91 10.02 9.88 9.93 5.7M
2025-05-27 9.87 9.92 9.72 9.92 5.6M
2025-05-26 9.70 9.91 9.70 9.88 7.0M
2025-05-23 9.87 10.02 9.72 9.72 8.7M
2025-05-22 10.22 10.25 9.91 9.92 11.0M
2025-05-21 10.07 10.25 9.92 10.21 13.4M
2025-05-20 10.05 10.10 9.92 10.07 8.5M
2025-05-19 10.05 10.17 9.97 10.08 10.3M
2025-05-16 9.80 10.11 9.80 10.05 11.8M
2025-05-15 9.99 10.06 9.85 9.85 7.7M
2025-05-14 10.01 10.09 9.90 9.98 8.6M
2025-05-13 9.98 10.17 9.88 10.03 13.7M
2025-05-12 10.04 10.09 9.83 9.93 9.7M
2025-05-09 10.15 10.30 9.91 9.96 8.8M
2025-05-08 10.02 10.14 9.88 10.11 11.0M
2025-05-07 10.06 10.29 9.95 10.07 17.3M
2025-05-06 9.82 10.06 9.77 10.01 13.4M
2025-04-30 9.90 9.98 9.75 9.76 12.3M
2025-04-29 10.09 10.13 9.91 9.95 11.2M
2025-04-28 10.28 10.37 9.93 10.06 14.4M
2025-04-25 10.56 10.88 10.26 10.26 24.6M
2025-04-24 10.20 10.24 9.98 10.10 13.8M
2025-04-23 10.48 10.50 10.10 10.16 21.3M
2025-04-22 10.55 10.82 10.34 10.58 22.5M
2025-04-21 10.40 10.66 10.31 10.60 27.4M
2025-04-18 10.71 10.75 10.28 10.33 34.2M
2025-04-17 9.72 10.81 9.67 10.81 26.7M
2025-04-16 10.14 10.24 9.59 9.83 29.6M
2025-04-15 10.43 10.47 10.01 10.10 27.5M
2025-04-14 10.85 11.30 10.10 10.43 53.9M
2025-04-11 10.04 10.92 9.88 10.78 51.5M
2025-04-10 10.66 10.69 9.87 9.93 52.7M
2025-04-09 8.71 9.72 8.67 9.72 20.9M
2025-04-08 8.33 9.01 8.27 8.84 15.7M
2025-04-07 8.87 8.95 8.34 8.34 9.9M
2025-04-03 9.24 9.34 9.16 9.27 4.5M
2025-04-02 9.33 9.39 9.22 9.34 5.0M
2025-04-01 9.11 9.38 9.11 9.32 6.6M
2025-03-31 9.10 9.17 8.96 9.08 6.6M
2025-03-28 9.41 9.52 9.12 9.14 8.4M
2025-03-27 9.30 9.39 9.18 9.29 4.1M
2025-03-26 9.30 9.38 9.22 9.34 4.3M
2025-03-25 9.21 9.34 9.15 9.27 5.8M
2025-03-24 9.27 9.38 9.09 9.25 6.7M
2025-03-21 9.28 9.42 9.23 9.32 7.9M
2025-03-20 9.23 9.63 9.17 9.32 9.5M
2025-03-19 9.15 9.36 9.08 9.25 7.7M
2025-03-18 9.14 9.16 9.04 9.13 4.8M
2025-03-17 9.08 9.22 9.02 9.11 6.1M
2025-03-14 9.12 9.18 8.99 9.05 7.0M
2025-03-13 8.93 9.24 8.85 9.12 8.5M
2025-03-12 8.95 9.04 8.86 8.95 5.4M
2025-03-11 8.70 8.90 8.66 8.90 6.3M
2025-03-10 8.59 8.79 8.58 8.78 6.2M
2025-03-07 8.57 8.65 8.53 8.60 3.9M
2025-03-06 8.55 8.61 8.45 8.57 4.0M
2025-03-05 8.64 8.65 8.43 8.53 4.6M
2025-03-04 8.53 8.64 8.49 8.63 2.9M
2025-03-03 8.45 8.68 8.45 8.53 4.7M
2025-02-28 8.68 8.76 8.45 8.47 5.7M
2025-02-27 8.66 8.72 8.55 8.72 5.2M
2025-02-26 8.53 8.69 8.53 8.64 4.7M
2025-02-25 8.60 8.68 8.49 8.54 3.9M
2025-02-24 8.58 8.71 8.53 8.68 5.1M
2025-02-21 8.67 8.67 8.51 8.58 4.1M
2025-02-20 8.70 8.70 8.55 8.63 3.7M
2025-02-19 8.45 8.62 8.45 8.61 3.1M
2025-02-18 8.66 8.69 8.46 8.48 3.8M
2025-02-17 8.57 8.72 8.56 8.65 3.5M
2025-02-14 8.52 8.65 8.52 8.56 3.3M
2025-02-13 8.79 8.79 8.52 8.53 4.1M
2025-02-12 8.74 8.78 8.67 8.74 3.4M
2025-02-11 8.79 8.79 8.67 8.73 3.5M
2025-02-10 8.63 8.77 8.60 8.77 4.0M
2025-02-07 8.68 8.72 8.57 8.64 3.9M
2025-02-06 8.45 8.65 8.41 8.64 3.3M
2025-02-05 8.57 8.62 8.44 8.48 2.9M
2025-01-27 8.50 8.67 8.49 8.53 2.9M
2025-01-24 8.50 8.57 8.40 8.48 2.9M
2025-01-23 8.59 8.68 8.49 8.51 2.9M
2025-01-22 8.57 8.59 8.46 8.52 2.2M
2025-01-21 8.58 8.64 8.48 8.60 3.2M
2025-01-20 8.55 8.68 8.52 8.56 4.9M
2025-01-17 8.39 8.62 8.35 8.56 4.2M
2025-01-16 8.36 8.55 8.32 8.38 3.4M
2025-01-15 8.39 8.42 8.27 8.30 2.4M
2025-01-14 8.15 8.39 8.15 8.39 3.3M
2025-01-13 8.08 8.15 7.95 8.14 3.3M
2025-01-10 8.32 8.35 8.12 8.12 2.9M
2025-01-09 8.32 8.39 8.29 8.34 2.0M
2025-01-08 8.40 8.44 8.15 8.36 4.4M
2025-01-07 8.44 8.49 8.30 8.44 3.3M
2025-01-06 8.37 8.58 8.18 8.41 4.2M
2025-01-03 8.68 8.74 8.33 8.37 5.0M
2025-01-02 8.90 9.01 8.59 8.66 5.5M