Vontron Technology Co Ltd (000920)

000920
🏛️ 중국 →
12.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 9.86 9.96 9.81 9.93 8.7M
2023-12-28 9.70 9.90 9.58 9.86 8.6M
2023-12-27 9.65 9.85 9.51 9.72 6.1M
2023-12-26 9.64 9.67 9.50 9.56 4.2M
2023-12-25 9.66 9.73 9.52 9.65 3.6M
2023-12-22 9.68 9.81 9.60 9.67 4.5M
2023-12-21 9.54 9.69 9.42 9.68 3.7M
2023-12-20 9.64 9.79 9.59 9.59 4.4M
2023-12-19 9.57 9.65 9.46 9.58 2.8M
2023-12-18 9.73 9.80 9.59 9.61 3.8M
2023-12-15 9.76 9.89 9.73 9.77 3.4M
2023-12-14 9.85 9.90 9.76 9.80 3.9M
2023-12-13 9.75 9.97 9.68 9.77 6.3M
2023-12-12 9.62 9.74 9.60 9.73 3.4M
2023-12-11 9.41 9.67 9.40 9.64 4.8M
2023-12-08 9.60 9.66 9.42 9.44 4.0M
2023-12-07 9.69 9.79 9.55 9.60 3.8M
2023-12-06 9.55 9.79 9.51 9.69 5.0M
2023-12-05 9.64 9.72 9.58 9.58 3.3M
2023-12-04 9.63 9.72 9.61 9.68 4.0M
2023-12-01 9.69 9.74 9.61 9.64 4.8M
2023-11-30 9.76 9.83 9.63 9.70 4.4M
2023-11-29 9.78 9.87 9.75 9.77 4.6M
2023-11-28 9.64 9.82 9.50 9.76 5.4M
2023-11-27 9.50 9.62 9.49 9.57 3.3M
2023-11-24 9.58 9.65 9.50 9.53 4.2M
2023-11-23 9.49 9.63 9.46 9.61 3.3M
2023-11-22 9.55 9.63 9.51 9.52 4.7M
2023-11-21 9.57 9.68 9.56 9.59 5.3M
2023-11-20 9.59 9.65 9.54 9.59 4.9M
2023-11-17 9.68 9.78 9.58 9.59 7.8M
2023-11-16 9.70 9.86 9.51 9.70 14.4M
2023-11-15 9.80 10.45 9.66 9.83 32.8M
2023-11-14 9.30 9.76 9.22 9.72 17.5M
2023-11-13 9.25 9.40 9.18 9.35 5.7M
2023-11-10 9.07 9.25 9.03 9.21 4.9M
2023-11-09 9.27 9.34 9.08 9.12 8.6M
2023-11-08 9.16 9.46 9.07 9.37 9.3M
2023-11-07 9.08 9.30 9.02 9.21 5.4M
2023-11-06 9.04 9.10 9.00 9.08 3.0M
2023-11-03 8.96 9.07 8.95 9.01 3.2M
2023-11-02 9.05 9.05 8.91 8.93 3.4M
2023-11-01 8.92 9.07 8.91 9.02 4.9M
2023-10-31 8.92 8.98 8.85 8.90 3.4M
2023-10-30 8.85 8.98 8.84 8.90 4.7M
2023-10-27 8.95 8.99 8.77 8.91 8.9M
2023-10-26 8.71 8.77 8.52 8.76 3.4M
2023-10-25 8.58 8.81 8.58 8.72 4.4M
2023-10-24 8.33 8.52 8.30 8.51 2.9M
2023-10-23 8.47 8.52 8.23 8.28 3.6M
2023-10-20 8.44 8.62 8.43 8.47 3.2M
2023-10-19 8.47 8.61 8.41 8.46 2.8M
2023-10-18 8.65 8.70 8.46 8.47 3.8M
2023-10-17 8.70 8.76 8.67 8.68 2.4M
2023-10-16 8.70 8.78 8.66 8.71 3.6M
2023-10-13 8.88 8.88 8.68 8.69 5.0M
2023-10-12 8.82 8.96 8.79 8.91 3.0M
2023-10-11 8.94 8.96 8.77 8.83 3.8M
2023-10-10 9.00 9.07 8.89 8.95 3.2M
2023-10-09 8.99 9.02 8.88 9.00 4.3M
2023-09-28 8.97 9.01 8.89 8.98 3.3M
2023-09-27 8.96 9.01 8.91 8.92 3.1M
2023-09-26 9.00 9.05 8.96 8.96 2.2M
2023-09-25 9.04 9.11 9.00 9.01 2.1M
2023-09-22 8.89 9.06 8.87 9.04 2.6M
2023-09-21 8.93 9.01 8.88 8.90 2.5M
2023-09-20 8.96 9.04 8.95 8.97 2.1M
2023-09-19 9.12 9.15 8.97 9.00 2.9M
2023-09-18 9.06 9.14 8.96 9.13 3.3M
2023-09-15 9.02 9.09 8.96 9.05 3.1M
2023-09-14 9.05 9.06 8.95 8.99 3.1M
2023-09-13 9.13 9.13 9.00 9.07 3.6M
2023-09-12 9.15 9.19 9.08 9.13 3.1M
2023-09-11 9.05 9.14 8.94 9.12 3.9M
2023-09-08 9.07 9.12 9.00 9.02 3.8M
2023-09-07 9.19 9.20 9.04 9.04 5.8M
2023-09-06 9.25 9.26 9.15 9.21 5.2M
2023-09-05 9.38 9.42 9.14 9.31 9.0M
2023-09-04 9.32 9.48 9.28 9.37 6.7M
2023-09-01 9.27 9.35 9.21 9.33 6.2M
2023-08-31 9.47 9.57 9.22 9.29 10.1M
2023-08-30 9.80 9.80 9.51 9.53 16.1M
2023-08-29 9.79 9.95 9.55 9.90 20.5M
2023-08-28 10.11 10.38 9.72 9.96 31.6M
2023-08-25 9.92 10.33 9.71 9.71 36.5M
2023-08-24 9.71 10.07 9.28 9.83 28.5M
2023-08-23 9.42 10.09 9.42 9.88 27.4M
2023-08-22 9.34 9.61 9.16 9.41 7.7M
2023-08-21 9.49 9.56 9.26 9.29 3.9M
2023-08-18 9.49 9.62 9.40 9.48 3.8M
2023-08-17 9.34 9.50 9.19 9.49 3.1M
2023-08-16 9.36 9.44 9.28 9.29 2.1M
2023-08-15 9.48 9.48 9.27 9.33 2.3M
2023-08-14 9.30 9.42 9.26 9.41 3.0M
2023-08-11 9.63 9.63 9.37 9.40 3.1M
2023-08-10 9.61 9.64 9.51 9.56 2.3M
2023-08-09 9.58 9.65 9.52 9.57 2.5M
2023-08-08 9.61 9.65 9.52 9.61 2.9M
2023-08-07 9.60 9.67 9.55 9.62 3.0M
2023-08-04 9.76 9.76 9.61 9.63 3.9M
2023-08-03 9.87 9.91 9.66 9.70 3.9M
2023-08-02 9.80 9.89 9.75 9.87 3.5M
2023-08-01 9.86 9.88 9.70 9.82 3.6M
2023-07-31 9.77 9.92 9.73 9.88 4.3M
2023-07-28 9.70 9.79 9.62 9.77 3.7M
2023-07-27 9.90 9.99 9.72 9.73 4.3M
2023-07-26 9.85 10.05 9.77 9.90 5.4M
2023-07-25 9.77 9.88 9.74 9.82 3.4M
2023-07-24 9.73 9.83 9.60 9.76 3.2M
2023-07-21 9.83 9.92 9.71 9.75 3.3M
2023-07-20 9.99 10.00 9.78 9.79 4.9M
2023-07-19 10.17 10.19 9.93 9.97 5.1M
2023-07-18 10.01 10.18 9.93 10.15 6.1M
2023-07-17 9.98 10.02 9.82 10.02 4.0M
2023-07-14 10.02 10.05 9.91 9.96 4.2M
2023-07-13 10.10 10.11 9.97 10.02 4.4M
2023-07-12 10.11 10.15 9.99 10.02 5.2M
2023-07-11 10.03 10.12 9.91 10.11 5.6M
2023-07-10 10.12 10.14 9.96 10.03 5.4M
2023-07-07 9.99 10.19 9.93 10.10 7.2M
2023-07-06 10.05 10.09 9.93 10.05 5.7M
2023-07-05 10.10 10.15 10.00 10.07 5.7M
2023-07-04 10.11 10.20 10.01 10.07 7.2M
2023-07-03 10.19 10.29 10.07 10.14 12.1M
2023-06-30 9.78 10.35 9.74 10.12 14.6M
2023-06-29 9.70 9.84 9.67 9.84 8.0M
2023-06-28 9.83 9.88 9.72 9.87 7.3M
2023-06-27 10.01 10.04 9.76 9.88 10.7M
2023-06-26 9.68 9.95 9.61 9.93 15.2M
2023-06-21 9.61 10.14 9.57 9.78 18.3M
2023-06-20 9.66 9.70 9.55 9.59 8.4M
2023-06-19 9.67 9.77 9.59 9.72 11.3M
2023-06-16 9.61 9.87 9.59 9.66 15.1M
2023-06-15 9.99 10.10 9.66 9.74 33.2M
2023-06-14 9.02 9.90 8.96 9.90 17.5M
2023-06-13 9.05 9.10 8.98 9.00 2.4M
2023-06-12 8.95 9.09 8.88 9.04 2.4M
2023-06-09 9.00 9.01 8.86 8.95 3.3M
2023-06-08 9.07 9.11 8.93 8.97 3.0M
2023-06-07 9.06 9.09 8.99 9.06 2.6M
2023-06-06 9.35 9.35 9.02 9.05 5.0M
2023-06-05 9.30 9.34 9.23 9.32 3.3M
2023-06-02 9.21 9.34 9.18 9.27 2.6M
2023-06-01 9.23 9.34 9.18 9.20 3.2M
2023-05-31 9.32 9.38 9.25 9.26 3.5M
2023-05-30 9.37 9.48 9.32 9.38 2.9M
2023-05-29 9.47 9.55 9.36 9.40 5.0M
2023-05-26 9.44 9.75 9.34 9.55 8.9M
2023-05-25 9.45 9.47 9.26 9.42 3.6M
2023-05-24 9.35 9.49 9.29 9.36 3.5M
2023-05-23 9.43 9.57 9.38 9.41 4.1M
2023-05-22 9.43 9.48 9.39 9.43 2.8M
2023-05-19 9.45 9.51 9.36 9.44 3.0M
2023-05-18 9.43 9.52 9.37 9.49 4.8M
2023-05-17 9.26 9.49 9.26 9.43 5.0M
2023-05-16 9.33 9.36 9.26 9.31 3.8M
2023-05-15 9.15 9.33 9.12 9.31 3.8M
2023-05-12 9.38 9.43 9.15 9.20 5.8M
2023-05-11 9.10 9.58 9.08 9.39 10.4M
2023-05-10 9.05 9.13 8.93 9.12 3.7M
2023-05-09 9.01 9.14 8.88 9.06 5.4M
2023-05-08 8.95 8.98 8.90 8.93 3.9M
2023-05-05 9.04 9.04 8.88 8.91 3.5M
2023-05-04 8.88 9.04 8.87 9.00 4.4M
2023-04-28 8.66 8.97 8.65 8.92 3.8M
2023-04-27 8.63 8.73 8.50 8.65 3.5M
2023-04-26 8.40 8.65 8.40 8.63 3.3M
2023-04-25 8.66 8.66 8.33 8.49 4.6M
2023-04-24 8.52 8.70 8.43 8.66 4.8M
2023-04-21 8.72 8.84 8.52 8.54 4.4M
2023-04-20 8.93 8.93 8.61 8.78 6.0M
2023-04-19 9.10 9.15 8.89 8.93 6.7M
2023-04-18 9.19 9.23 9.13 9.15 3.0M
2023-04-17 9.15 9.21 9.08 9.18 4.2M
2023-04-14 9.15 9.17 9.06 9.15 3.3M
2023-04-13 9.20 9.21 9.09 9.10 4.2M
2023-04-12 9.15 9.22 9.07 9.12 3.9M
2023-04-11 9.18 9.26 9.03 9.14 5.2M
2023-04-10 9.40 9.46 9.16 9.24 7.3M
2023-04-07 9.10 9.25 9.09 9.16 3.1M
2023-04-06 9.13 9.18 9.06 9.10 3.5M
2023-04-04 9.32 9.32 9.11 9.15 4.7M
2023-04-03 9.23 9.32 9.22 9.30 3.5M
2023-03-31 9.15 9.30 9.15 9.27 2.5M
2023-03-30 9.20 9.23 9.11 9.17 2.9M
2023-03-29 9.31 9.34 9.19 9.21 3.9M
2023-03-28 9.32 9.39 9.26 9.32 3.4M
2023-03-27 9.33 9.35 9.24 9.32 3.4M
2023-03-24 9.38 9.39 9.25 9.33 3.9M
2023-03-23 9.35 9.40 9.29 9.38 3.4M
2023-03-22 9.31 9.37 9.30 9.36 3.4M
2023-03-21 9.17 9.32 9.14 9.31 3.8M
2023-03-20 9.28 9.28 9.11 9.13 4.7M
2023-03-17 9.22 9.33 9.10 9.25 5.5M
2023-03-16 9.25 9.27 9.04 9.09 5.3M
2023-03-15 9.14 9.37 9.14 9.26 5.8M
2023-03-14 9.45 9.48 9.02 9.12 10.3M
2023-03-13 9.52 9.66 9.25 9.43 14.1M
2023-03-10 9.90 10.12 9.66 9.74 19.3M
2023-03-09 9.59 10.21 9.50 9.98 19.0M
2023-03-08 9.51 9.63 9.47 9.58 3.4M
2023-03-07 9.86 9.88 9.54 9.55 6.2M
2023-03-06 9.73 9.92 9.68 9.86 7.0M
2023-03-03 9.72 9.74 9.64 9.67 4.1M
2023-03-02 9.67 9.79 9.66 9.70 5.5M
2023-03-01 9.62 9.69 9.58 9.67 5.1M
2023-02-28 9.51 9.73 9.44 9.68 5.0M
2023-02-27 9.52 9.62 9.45 9.47 3.8M
2023-02-24 9.64 9.67 9.47 9.54 4.7M
2023-02-23 9.69 9.75 9.55 9.60 4.4M
2023-02-22 9.72 9.77 9.66 9.67 3.6M
2023-02-21 9.71 9.81 9.65 9.73 5.1M
2023-02-20 9.64 9.74 9.53 9.70 6.4M
2023-02-17 9.67 9.82 9.64 9.65 5.9M
2023-02-16 10.10 10.10 9.62 9.67 11.1M
2023-02-15 10.23 10.24 10.00 10.08 8.1M
2023-02-14 10.23 10.23 10.12 10.20 6.6M
2023-02-13 10.11 10.20 10.08 10.15 5.3M
2023-02-10 10.17 10.23 10.06 10.11 6.8M
2023-02-09 10.08 10.22 10.05 10.18 9.1M
2023-02-08 10.19 10.26 10.10 10.14 9.0M
2023-02-07 9.88 10.18 9.88 10.18 13.1M
2023-02-06 9.94 10.00 9.84 9.88 4.9M
2023-02-03 10.00 10.01 9.82 9.94 7.3M
2023-02-02 10.05 10.06 9.95 9.99 7.5M
2023-02-01 10.02 10.08 9.96 10.08 10.3M
2023-01-31 9.82 10.09 9.70 10.04 11.9M
2023-01-30 9.92 10.11 9.80 9.85 13.5M
2023-01-20 9.44 9.90 9.41 9.83 16.2M
2023-01-19 9.30 9.42 9.30 9.40 5.2M
2023-01-18 9.27 9.38 9.24 9.34 5.2M
2023-01-17 9.22 9.45 9.19 9.32 6.8M
2023-01-16 9.10 9.27 9.06 9.22 4.5M
2023-01-13 9.20 9.33 9.05 9.11 5.6M
2023-01-12 9.17 9.28 9.13 9.18 4.2M
2023-01-11 9.30 9.33 9.12 9.15 5.6M
2023-01-10 9.43 9.49 9.24 9.24 8.2M
2023-01-09 9.63 9.65 9.43 9.48 7.3M
2023-01-06 9.39 9.65 9.39 9.56 9.2M
2023-01-05 9.35 9.49 9.27 9.45 8.6M
2023-01-04 9.30 9.42 9.21 9.32 5.7M
2023-01-03 9.09 9.37 9.03 9.34 8.5M