Winner Information Technology Co Inc (300609)

300609
🏛️ 중국 →
38.86
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
2021-12-31 17.51 17.69 17.32 17.43 2.3M
2021-12-30 17.06 17.63 16.88 17.48 3.3M
2021-12-29 17.22 17.22 16.75 17.08 3.0M
2021-12-28 17.10 17.39 17.02 17.16 2.8M
2021-12-27 17.21 17.25 16.63 17.10 2.9M
2021-12-24 17.80 18.16 15.00 17.02 5.2M
2021-12-23 18.89 18.89 17.82 17.84 4.9M
2021-12-22 18.72 19.00 18.45 18.66 4.8M
2021-12-21 17.87 19.51 17.70 19.05 6.8M
2021-12-20 18.40 18.58 17.85 17.90 4.1M
2021-12-17 18.72 18.81 18.23 18.63 4.9M
2021-12-16 19.23 19.60 17.83 18.53 8.7M
2021-12-15 18.14 19.69 17.61 19.25 13.9M
2021-12-14 16.29 18.32 16.15 17.98 10.5M
2021-12-13 16.26 16.45 16.10 16.32 2.6M
2021-12-10 16.20 16.26 16.05 16.12 2.1M
2021-12-09 16.40 16.55 16.21 16.29 2.5M
2021-12-08 16.44 16.50 16.21 16.27 2.4M
2021-12-07 16.24 16.48 15.85 16.45 3.8M
2021-12-06 17.14 17.14 16.16 16.23 4.4M
2021-12-03 17.19 17.86 16.83 16.95 4.9M
2021-12-02 17.95 18.09 17.17 17.18 5.4M
2021-12-01 17.29 18.09 17.21 17.94 6.4M
2021-11-30 16.93 17.60 16.81 17.19 4.7M
2021-11-29 16.77 17.19 16.46 17.07 4.4M
2021-11-26 16.84 17.16 16.45 16.75 3.8M
2021-11-25 17.05 17.56 16.82 16.93 4.6M
2021-11-24 17.08 17.20 16.77 17.00 4.3M
2021-11-23 17.22 17.30 16.84 17.09 4.1M
2021-11-22 17.99 18.28 17.01 17.26 8.2M
2021-11-19 17.62 18.42 17.62 17.96 6.6M
2021-11-18 18.17 18.40 17.44 17.44 4.5M
2021-11-17 17.53 18.24 17.52 18.10 4.7M
2021-11-16 18.53 18.53 17.58 17.60 6.3M
2021-11-15 17.90 18.93 17.81 18.57 7.2M
2021-11-12 17.47 17.99 17.00 17.76 5.6M
2021-11-11 16.94 17.55 16.77 17.31 5.6M
2021-11-10 16.86 17.09 16.53 17.02 4.3M
2021-11-09 17.20 17.20 16.65 16.71 5.2M
2021-11-08 16.77 18.44 16.43 17.01 8.7M
2021-11-05 16.42 17.07 16.37 16.70 7.2M
2021-11-04 16.44 16.65 16.16 16.49 5.1M
2021-11-03 16.48 16.48 15.97 16.45 6.8M
2021-11-02 16.18 16.64 16.00 16.35 9.0M
2021-11-01 15.60 16.73 15.05 16.15 13.4M
2021-10-29 13.48 15.60 13.37 15.60 10.3M
2021-10-28 13.05 13.27 12.96 13.00 1.4M
2021-10-27 13.57 13.64 12.99 13.04 1.9M
2021-10-26 13.75 13.80 13.54 13.60 1.2M
2021-10-25 14.10 14.12 13.70 13.79 1.1M
2021-10-22 14.05 14.40 14.03 14.07 1.0M
2021-10-21 14.53 14.53 14.00 14.10 1.3M
2021-10-20 14.51 14.86 14.51 14.58 1.2M
2021-10-19 14.78 14.95 14.50 14.57 1.5M
2021-10-18 14.64 14.86 14.35 14.78 1.3M
2021-10-15 14.66 15.08 14.56 14.61 1.4M
2021-10-14 14.73 14.78 14.42 14.66 0.9M
2021-10-13 14.66 14.77 14.40 14.75 0.8M
2021-10-12 14.70 14.92 14.60 14.71 1.3M
2021-10-11 14.80 14.97 14.53 14.79 1.3M
2021-10-08 13.99 14.86 13.98 14.75 2.9M
2021-09-30 13.55 14.10 13.55 13.95 1.3M
2021-09-29 13.86 13.89 13.52 13.52 1.3M
2021-09-28 14.18 14.18 13.90 13.95 1.5M
2021-09-27 14.30 14.58 13.99 14.19 1.6M
2021-09-24 14.60 15.00 14.22 14.27 2.1M
2021-09-23 14.10 14.80 14.10 14.66 2.3M
2021-09-22 14.28 14.40 14.04 14.11 1.5M
2021-09-17 14.67 14.78 14.25 14.25 1.8M
2021-09-16 14.97 15.29 14.65 14.65 2.1M
2021-09-15 14.86 15.17 14.60 14.97 1.5M
2021-09-14 14.95 15.32 14.84 14.94 2.5M
2021-09-13 14.83 15.12 14.54 14.94 1.9M
2021-09-10 14.98 15.05 14.50 14.84 2.0M
2021-09-09 15.15 15.30 14.85 15.04 2.0M
2021-09-08 14.78 15.18 14.71 15.17 2.3M
2021-09-07 14.62 14.85 14.53 14.75 1.8M
2021-09-06 14.47 14.62 14.33 14.62 1.6M
2021-09-03 14.30 14.58 14.25 14.44 1.8M
2021-09-02 14.31 14.47 13.96 14.39 2.2M
2021-09-01 14.42 14.68 14.16 14.26 2.2M
2021-08-31 14.20 14.74 13.90 14.52 2.9M
2021-08-30 14.16 14.46 14.16 14.27 2.3M
2021-08-27 14.51 14.73 14.03 14.14 3.6M
2021-08-26 15.45 15.45 14.85 14.85 2.3M
2021-08-25 15.44 15.56 15.22 15.23 2.1M
2021-08-24 15.82 15.88 15.37 15.38 2.1M
2021-08-23 15.31 15.78 15.31 15.70 2.1M
2021-08-20 15.78 15.89 15.01 15.30 2.5M
2021-08-19 15.10 16.16 14.97 15.80 3.7M
2021-08-18 15.30 15.40 14.98 15.21 2.0M
2021-08-17 15.76 15.79 14.93 14.98 2.9M
2021-08-16 15.97 15.99 15.60 15.78 1.8M
2021-08-13 16.27 16.30 15.71 15.78 2.4M
2021-08-12 15.90 16.38 15.90 16.13 2.7M
2021-08-11 15.50 16.14 15.43 16.05 3.1M
2021-08-10 15.29 15.66 15.26 15.57 2.1M
2021-08-09 14.82 15.46 14.69 15.33 2.6M
2021-08-06 15.10 15.20 14.75 14.88 2.8M
2021-08-05 15.58 15.60 15.01 15.21 4.1M
2021-08-04 15.98 16.30 15.80 16.05 2.7M
2021-08-03 15.83 16.48 15.83 16.16 3.2M
2021-08-02 15.54 15.97 15.07 15.93 3.1M
2021-07-30 15.16 15.53 14.81 15.34 2.3M
2021-07-29 15.20 15.39 15.00 15.16 2.4M
2021-07-28 15.75 15.94 14.69 14.82 4.1M
2021-07-27 16.71 16.89 15.85 15.90 4.0M
2021-07-26 17.20 17.26 16.60 16.78 3.4M
2021-07-23 18.68 18.68 17.19 17.28 7.8M
2021-07-22 17.51 18.45 17.21 18.41 6.7M
2021-07-21 16.86 17.62 16.84 17.52 3.8M
2021-07-20 16.82 17.09 16.46 16.84 2.3M
2021-07-19 17.13 17.13 16.55 16.96 3.0M
2021-07-16 16.45 17.70 16.45 17.22 5.4M
2021-07-15 17.21 17.28 16.16 16.37 4.3M
2021-07-14 17.50 17.55 17.13 17.20 3.6M
2021-07-13 17.57 17.92 17.42 17.66 3.9M
2021-07-12 17.45 17.94 17.15 17.80 5.0M
2021-07-09 17.03 17.47 17.01 17.36 3.9M
2021-07-08 18.00 18.00 17.10 17.23 5.4M
2021-07-07 17.79 17.96 17.30 17.70 5.7M
2021-07-06 18.31 18.50 17.41 17.60 7.2M
2021-07-05 18.73 19.39 18.18 18.23 9.4M
2021-07-02 18.06 19.63 18.06 18.70 12.5M
2021-07-01 20.41 21.44 18.53 18.57 21.4M
2021-06-30 16.02 19.09 15.82 19.09 9.1M
2021-06-29 15.74 16.63 15.60 15.91 6.8M
2021-06-28 14.75 15.67 14.61 15.51 4.7M
2021-06-25 15.71 15.77 15.15 15.15 3.5M
2021-06-24 16.22 16.33 15.60 15.68 2.6M
2021-06-23 16.12 16.44 16.11 16.22 2.5M
2021-06-22 16.62 16.90 16.12 16.36 3.4M
2021-06-21 15.80 16.74 15.75 16.60 4.7M
2021-06-18 15.55 16.08 15.55 15.91 3.0M
2021-06-17 15.87 16.38 15.44 15.85 3.9M
2021-06-16 16.74 16.74 15.80 16.05 6.6M
2021-06-15 16.20 17.20 15.66 16.83 8.1M
2021-06-11 16.02 16.88 16.02 16.25 5.4M
2021-06-10 15.80 16.28 15.68 16.01 4.0M
2021-06-09 16.33 16.51 15.72 15.93 4.2M
2021-06-08 16.00 16.90 15.81 16.49 5.4M
2021-06-07 15.60 15.95 15.45 15.79 3.0M
2021-06-04 15.40 16.47 15.40 15.73 3.8M
2021-06-03 15.75 16.08 15.43 15.45 3.6M
2021-06-02 14.87 16.05 14.87 15.68 6.2M
2021-06-01 14.50 15.05 14.44 14.92 2.4M
2021-05-31 14.34 14.67 14.32 14.58 2.3M
2021-05-28 14.40 14.45 14.11 14.35 2.8M
2021-05-27 14.13 14.38 14.03 14.29 1.9M
2021-05-26 13.87 14.15 13.81 14.05 1.9M
2021-05-25 13.96 14.16 13.76 13.87 1.9M
2021-05-24 13.74 14.08 13.70 13.95 1.9M
2021-05-21 13.41 13.89 13.38 13.80 3.1M
2021-05-20 13.63 13.63 13.33 13.37 1.6M
2021-05-19 13.75 13.97 13.52 13.56 2.1M
2021-05-18 13.59 13.62 13.32 13.47 1.3M
2021-05-17 13.97 14.01 13.48 13.54 2.6M
2021-05-14 13.87 14.06 13.72 13.99 1.9M
2021-05-13 13.73 14.10 13.67 13.89 1.5M
2021-05-12 13.72 13.90 13.59 13.86 1.5M
2021-05-11 13.43 13.76 13.30 13.73 1.3M
2021-05-10 13.68 13.68 13.38 13.48 1.1M
2021-05-07 13.72 13.78 13.44 13.53 1.4M
2021-05-06 13.74 13.85 13.52 13.72 1.4M
2021-04-30 14.10 14.14 13.45 13.49 2.2M
2021-04-29 13.85 14.53 13.81 14.09 2.2M
2021-04-28 14.03 14.15 13.70 13.90 1.7M
2021-04-27 14.40 14.41 13.90 14.16 2.0M
2021-04-26 14.46 14.72 14.04 14.41 1.6M
2021-04-23 14.79 14.80 14.21 14.37 2.2M
2021-04-22 14.85 15.02 14.68 14.87 1.3M
2021-04-21 14.97 15.07 14.58 14.70 1.6M
2021-04-20 15.12 15.35 14.88 14.89 2.4M
2021-04-19 15.39 15.55 15.11 15.23 2.5M
2021-04-16 14.61 15.36 14.61 15.30 2.1M
2021-04-15 14.71 15.07 14.69 14.74 1.4M
2021-04-14 14.57 14.96 14.27 14.87 1.7M
2021-04-13 14.53 14.64 14.33 14.37 1.0M
2021-04-12 14.98 15.01 14.50 14.52 1.2M
2021-04-09 14.83 15.08 14.60 14.98 1.6M
2021-04-08 15.45 15.45 14.78 14.86 2.1M
2021-04-07 14.66 15.58 14.66 15.34 2.7M
2021-04-06 14.35 14.90 14.29 14.82 1.7M
2021-04-02 14.16 14.50 14.05 14.34 1.6M
2021-04-01 14.26 14.35 14.14 14.16 1.0M
2021-03-31 14.40 14.48 14.16 14.23 1.3M
2021-03-30 14.60 14.72 14.12 14.15 1.9M
2021-03-29 15.03 15.25 14.59 14.66 2.0M
2021-03-26 14.94 15.15 14.87 15.03 1.4M
2021-03-25 14.96 15.44 14.69 15.05 2.3M
2021-03-24 15.25 15.44 14.88 14.91 1.6M
2021-03-23 15.52 15.69 15.10 15.25 1.7M
2021-03-22 15.32 15.82 15.32 15.60 1.7M
2021-03-19 15.77 15.84 15.33 15.47 1.9M
2021-03-18 15.72 16.27 15.66 15.66 1.7M
2021-03-17 15.51 16.10 15.45 15.77 2.6M
2021-03-16 14.85 15.56 14.72 15.55 2.2M
2021-03-15 15.02 15.02 14.64 14.82 1.8M
2021-03-12 15.12 15.25 14.76 15.00 2.2M
2021-03-11 14.90 15.27 14.38 15.18 2.7M
2021-03-10 15.85 15.90 14.60 14.72 4.5M
2021-03-09 16.45 16.97 15.00 15.43 7.4M
2021-03-08 18.30 18.43 17.00 17.32 3.5M
2021-03-05 17.33 18.25 17.32 18.06 2.8M
2021-03-04 17.34 17.69 17.24 17.42 1.9M
2021-03-03 17.30 17.78 17.08 17.46 2.2M
2021-03-02 17.21 17.61 17.01 17.36 2.5M
2021-03-01 16.61 17.40 16.43 17.40 3.5M
2021-02-26 16.06 16.48 15.85 16.33 2.6M
2021-02-25 16.50 16.53 16.00 16.07 2.2M
2021-02-24 16.07 16.84 16.01 16.45 3.2M
2021-02-23 15.93 16.42 15.75 16.07 2.6M
2021-02-22 15.85 16.59 15.84 15.90 3.7M
2021-02-19 14.95 15.86 14.86 15.85 2.8M
2021-02-18 14.50 15.15 14.50 14.99 2.3M
2021-02-10 14.20 14.67 14.07 14.46 1.6M
2021-02-09 14.15 14.32 14.02 14.20 1.6M
2021-02-08 13.41 14.67 13.32 14.15 4.1M
2021-02-05 13.91 14.11 13.41 13.44 2.3M
2021-02-04 14.25 14.25 13.68 13.81 3.1M
2021-02-03 14.98 14.98 14.18 14.31 3.1M
2021-02-02 15.14 15.57 14.90 14.90 2.9M
2021-02-01 15.19 15.32 14.60 15.26 3.5M
2021-01-29 15.25 15.54 14.67 14.83 2.8M
2021-01-28 15.07 16.15 14.67 15.21 4.5M
2021-01-27 15.25 15.63 15.09 15.16 3.2M
2021-01-26 15.80 16.29 15.40 15.40 4.0M
2021-01-25 17.09 17.15 15.90 16.01 6.5M
2021-01-22 17.00 20.00 16.99 17.31 10.3M
2021-01-21 16.30 17.08 16.28 16.73 3.6M
2021-01-20 17.15 17.20 16.39 16.49 3.6M
2021-01-19 16.49 17.10 16.16 17.02 4.5M
2021-01-18 16.30 16.68 16.00 16.28 3.0M
2021-01-15 15.68 16.37 15.51 16.20 3.8M
2021-01-14 15.28 15.97 15.01 15.73 3.7M
2021-01-13 15.79 15.79 15.15 15.23 4.0M
2021-01-12 16.45 16.60 15.62 15.69 4.1M
2021-01-11 16.60 16.86 15.82 15.91 4.6M
2021-01-08 16.58 16.94 15.43 16.26 5.7M
2021-01-07 17.39 17.39 16.34 16.55 4.7M
2021-01-06 18.06 18.38 17.20 17.39 4.1M
2021-01-05 18.34 19.28 18.02 18.25 6.2M
2021-01-04 17.27 18.38 17.20 17.92 4.7M