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
2023-12-29 26.59 27.53 26.52 27.30 3.7M
2023-12-28 26.53 27.14 26.21 26.75 4.9M
2023-12-27 26.41 26.95 26.40 26.74 4.4M
2023-12-26 27.31 27.76 26.03 26.10 6.1M
2023-12-25 27.40 28.21 27.17 27.30 3.4M
2023-12-22 28.60 28.95 27.03 27.43 6.3M
2023-12-21 28.29 29.24 28.15 28.70 4.9M
2023-12-20 29.75 29.88 28.70 28.70 5.0M
2023-12-19 28.28 29.35 28.10 29.12 6.5M
2023-12-18 28.68 28.98 28.12 28.18 3.9M
2023-12-15 28.93 29.16 28.41 28.63 4.6M
2023-12-14 29.73 29.98 28.86 28.93 6.5M
2023-12-13 30.28 30.66 29.68 29.68 6.4M
2023-12-12 30.03 30.98 30.02 30.66 8.1M
2023-12-11 30.03 30.83 29.77 30.20 7.7M
2023-12-08 30.09 30.69 29.60 30.15 7.9M
2023-12-07 29.00 30.45 29.00 30.09 6.9M
2023-12-06 29.65 30.26 29.26 29.48 9.3M
2023-12-05 32.50 32.77 30.08 30.18 12.0M
2023-12-04 32.20 33.10 31.84 32.70 14.4M
2023-12-01 31.24 32.33 30.85 32.15 12.5M
2023-11-30 30.91 31.70 29.75 31.65 12.1M
2023-11-29 31.50 32.15 30.86 31.05 8.8M
2023-11-28 31.25 32.22 30.63 32.05 15.2M
2023-11-27 30.55 31.48 30.50 30.91 8.7M
2023-11-24 32.18 32.30 30.40 30.84 12.6M
2023-11-23 32.71 32.89 31.66 31.90 14.2M
2023-11-22 33.00 33.97 32.70 33.24 16.0M
2023-11-21 35.00 35.24 32.84 33.21 23.6M
2023-11-20 35.58 35.88 33.80 35.50 28.3M
2023-11-17 36.05 36.55 34.24 35.21 33.6M
2023-11-16 35.05 40.77 34.18 37.71 46.8M
2023-11-15 38.96 39.68 35.40 37.14 51.5M
2023-11-14 28.52 33.07 28.26 33.07 28.1M
2023-11-13 26.78 28.31 26.45 27.56 10.0M
2023-11-10 27.92 28.00 25.76 26.31 12.7M
2023-11-09 28.01 29.15 27.80 28.34 8.1M
2023-11-08 27.84 28.59 27.51 28.16 10.7M
2023-11-07 27.63 28.02 26.68 27.60 12.4M
2023-11-06 24.38 28.18 24.01 27.56 19.5M
2023-11-03 23.65 24.45 23.65 23.94 5.3M
2023-11-02 24.70 25.27 23.70 23.87 7.6M
2023-11-01 25.00 26.60 24.97 25.18 11.9M
2023-10-31 26.76 26.99 24.75 24.98 10.5M
2023-10-30 23.90 25.45 23.80 24.72 8.0M
2023-10-27 25.70 26.00 23.80 23.92 10.8M
2023-10-26 26.33 27.13 25.70 26.19 9.7M
2023-10-25 24.93 26.94 24.42 26.31 11.1M
2023-10-24 24.20 25.23 23.83 24.64 8.1M
2023-10-23 23.77 25.09 23.40 23.80 5.5M
2023-10-20 24.05 25.17 23.90 24.09 4.2M
2023-10-19 25.06 26.05 24.31 24.41 5.9M
2023-10-18 24.89 25.00 23.77 24.67 6.7M
2023-10-17 25.46 25.58 24.41 24.98 4.5M
2023-10-16 26.10 26.15 24.80 25.40 5.5M
2023-10-13 26.38 26.57 25.72 25.87 5.8M
2023-10-12 27.59 27.65 26.22 26.32 6.7M
2023-10-11 27.38 28.18 27.18 27.30 6.8M
2023-10-10 27.43 28.44 27.02 27.44 6.1M
2023-10-09 28.51 28.90 27.40 27.72 9.1M
2023-09-28 27.50 29.49 27.46 28.59 9.1M
2023-09-27 27.50 27.92 26.84 27.36 7.8M
2023-09-26 26.25 28.20 25.71 27.60 13.4M
2023-09-25 25.70 26.03 25.30 25.48 3.7M
2023-09-22 23.59 25.86 23.36 25.80 6.7M
2023-09-21 23.32 24.08 23.32 23.64 2.5M
2023-09-20 23.20 23.96 22.83 23.48 3.8M
2023-09-19 23.54 23.74 22.77 23.06 3.6M
2023-09-18 24.27 24.85 23.50 23.61 5.3M
2023-09-15 25.59 26.00 25.03 25.09 3.1M
2023-09-14 25.24 26.80 24.90 26.00 4.1M
2023-09-13 25.80 26.09 24.88 25.24 4.4M
2023-09-12 26.50 26.85 25.63 25.85 4.3M
2023-09-11 26.07 27.70 25.37 26.65 5.3M
2023-09-08 26.19 26.97 25.54 26.17 6.9M
2023-09-07 27.77 29.46 27.00 27.35 9.2M
2023-09-06 27.57 27.70 26.12 26.95 8.7M
2023-09-05 29.01 29.76 27.88 28.28 12.9M
2023-09-04 30.00 30.75 29.18 30.50 10.8M
2023-09-01 29.44 29.82 28.29 29.40 8.3M
2023-08-31 28.42 30.77 28.31 29.46 15.3M
2023-08-30 28.10 29.60 27.40 28.85 10.2M
2023-08-29 26.36 28.50 26.14 27.78 9.4M
2023-08-28 28.01 28.60 26.03 26.13 6.0M
2023-08-25 27.41 27.94 26.00 26.16 5.3M
2023-08-24 28.02 28.85 27.68 27.79 6.5M
2023-08-23 27.78 28.58 27.46 28.15 10.2M
2023-08-22 24.80 28.35 24.80 28.01 13.5M
2023-08-21 23.76 25.50 23.76 24.12 2.9M
2023-08-18 24.85 25.11 23.91 23.91 2.6M
2023-08-17 25.14 25.54 24.57 25.00 2.2M
2023-08-16 25.60 25.95 24.82 25.11 2.6M
2023-08-15 25.69 26.19 25.29 25.80 4.0M
2023-08-14 23.38 25.84 23.38 25.67 5.4M
2023-08-11 23.97 24.22 23.52 23.55 1.2M
2023-08-10 23.72 24.23 23.65 23.97 1.5M
2023-08-09 24.48 24.69 23.73 23.80 2.1M
2023-08-08 24.56 25.12 24.26 24.30 2.4M
2023-08-07 25.02 25.29 24.61 24.73 3.0M
2023-08-04 23.89 25.19 23.81 25.01 3.3M
2023-08-03 24.30 24.58 23.66 23.89 2.3M
2023-08-02 23.45 24.50 23.24 24.42 2.8M
2023-08-01 24.15 24.15 23.26 23.50 2.8M
2023-07-31 24.49 24.52 23.76 24.20 2.4M
2023-07-28 25.00 25.20 24.22 24.53 2.4M
2023-07-27 25.33 25.75 24.00 24.81 2.4M
2023-07-26 26.39 26.50 25.29 25.36 2.9M
2023-07-25 26.20 26.78 25.73 26.39 3.1M
2023-07-24 25.93 26.63 25.33 26.00 2.2M
2023-07-21 26.01 26.54 25.92 26.10 1.8M
2023-07-20 27.48 27.65 26.00 26.14 4.3M
2023-07-19 27.20 28.30 27.20 27.64 3.5M
2023-07-18 27.45 28.00 27.12 27.41 3.1M
2023-07-17 27.75 28.50 27.14 27.37 4.5M
2023-07-14 28.93 29.18 27.90 27.94 5.0M
2023-07-13 28.15 29.07 27.40 28.67 6.5M
2023-07-12 28.89 29.20 28.18 28.35 6.6M
2023-07-11 27.07 29.87 26.60 29.04 10.1M
2023-07-10 27.01 28.98 26.83 27.46 8.7M
2023-07-07 25.81 27.59 25.00 26.84 7.6M
2023-07-06 26.00 26.32 25.18 25.77 3.7M
2023-07-05 25.75 26.46 24.91 25.65 4.7M
2023-07-04 26.97 27.36 25.61 25.89 7.0M
2023-07-03 28.02 28.18 26.70 27.08 5.2M
2023-06-30 27.95 28.60 26.85 28.00 6.1M
2023-06-29 28.00 28.87 27.43 28.00 6.6M
2023-06-28 28.65 28.87 26.64 28.00 8.5M
2023-06-27 26.21 29.44 26.03 28.88 9.6M
2023-06-26 27.58 28.05 25.85 26.02 7.1M
2023-06-21 28.72 29.67 27.88 27.91 7.7M
2023-06-20 29.20 29.68 28.10 28.98 8.9M
2023-06-19 29.38 29.97 28.40 28.65 15.3M
2023-06-16 25.51 28.35 25.00 27.91 13.7M
2023-06-15 26.49 26.60 24.90 25.52 10.1M
2023-06-14 27.06 27.18 25.81 26.39 8.5M
2023-06-13 27.00 27.81 26.17 27.21 8.3M
2023-06-12 25.40 28.56 25.40 26.99 13.5M
2023-06-09 25.80 25.85 24.60 25.68 9.8M
2023-06-08 26.00 26.96 25.40 25.43 11.5M
2023-06-07 26.66 27.12 26.01 26.17 8.7M
2023-06-06 26.28 27.25 25.72 27.05 12.2M
2023-06-05 26.85 27.00 26.00 26.47 10.4M
2023-06-02 25.52 27.29 25.10 27.25 18.5M
2023-06-01 24.40 26.42 24.07 25.38 15.1M
2023-05-31 23.59 25.44 23.10 24.15 12.8M
2023-05-30 22.82 23.67 22.33 23.67 8.3M
2023-05-29 23.15 23.81 22.58 22.83 9.2M
2023-05-26 21.20 23.65 20.88 23.15 13.6M
2023-05-25 21.79 21.88 20.80 21.10 6.9M
2023-05-24 21.14 22.38 20.70 21.94 9.5M
2023-05-23 20.65 21.32 20.00 21.00 6.9M
2023-05-22 19.54 21.32 19.10 20.81 8.7M
2023-05-19 19.70 19.72 18.98 19.43 5.0M
2023-05-18 19.30 19.89 18.99 19.82 6.7M
2023-05-17 19.44 19.83 18.82 19.15 6.1M
2023-05-16 21.58 21.58 19.35 19.41 10.9M
2023-05-15 22.20 22.50 20.90 21.57 6.9M
2023-05-12 22.55 22.73 21.40 21.95 9.6M
2023-05-11 23.63 23.98 22.25 23.01 10.9M
2023-05-10 23.24 24.95 22.92 23.62 14.6M
2023-05-09 24.65 26.00 23.35 23.55 18.0M
2023-05-08 23.30 25.10 22.00 24.99 20.8M
2023-05-05 23.36 24.57 23.07 23.66 13.0M
2023-05-04 23.30 23.94 22.43 23.68 16.9M
2023-04-28 20.00 23.37 19.44 23.36 17.8M
2023-04-27 22.58 22.61 20.07 20.41 12.3M
2023-04-26 23.22 23.38 21.74 22.71 15.2M
2023-04-25 21.01 23.56 20.75 23.21 18.4M
2023-04-24 20.85 21.08 20.03 20.71 10.3M
2023-04-21 22.70 23.57 21.41 21.82 15.0M
2023-04-20 23.01 24.48 22.88 23.17 19.0M
2023-04-19 21.27 25.18 21.17 23.40 23.7M
2023-04-18 21.64 21.67 20.57 21.05 7.9M
2023-04-17 22.61 22.61 21.45 21.63 9.7M
2023-04-14 22.26 23.18 21.80 22.59 14.3M
2023-04-13 22.20 22.60 21.82 22.45 22.5M
2023-04-12 19.97 23.95 19.89 23.24 29.8M
2023-04-11 19.28 20.45 19.28 19.96 6.8M
2023-04-10 20.35 21.19 19.23 19.38 8.0M
2023-04-07 19.70 20.50 19.50 20.30 5.9M
2023-04-06 20.20 20.75 19.54 19.82 7.8M
2023-04-04 21.70 21.99 20.51 20.80 9.4M
2023-04-03 20.20 21.33 20.14 21.33 8.8M
2023-03-31 20.21 20.90 19.68 20.79 6.2M
2023-03-30 21.30 21.36 20.03 20.15 9.5M
2023-03-29 21.44 22.10 20.34 21.30 12.6M
2023-03-28 21.61 21.88 20.67 21.21 13.5M
2023-03-27 20.86 22.36 20.61 22.31 17.5M
2023-03-24 21.20 21.98 21.07 21.10 13.4M
2023-03-23 21.00 21.15 20.30 20.95 9.6M
2023-03-22 21.25 21.45 20.72 21.15 8.9M
2023-03-21 20.10 21.99 19.47 21.34 12.9M
2023-03-20 20.81 21.44 19.79 20.15 13.7M
2023-03-17 20.52 21.83 20.32 21.08 14.2M
2023-03-16 19.84 21.42 19.39 20.40 9.8M
2023-03-15 20.68 21.17 19.88 20.15 9.6M
2023-03-14 19.29 22.37 19.29 20.64 13.6M
2023-03-13 18.69 19.24 18.50 19.19 2.6M
2023-03-10 18.56 18.92 18.43 18.61 2.4M
2023-03-09 18.68 18.80 18.23 18.56 1.9M
2023-03-08 17.88 18.63 17.88 18.49 2.5M
2023-03-07 18.78 19.09 17.87 17.93 4.2M
2023-03-06 19.03 19.18 18.60 18.69 1.5M
2023-03-03 19.56 19.73 18.89 19.03 1.7M
2023-03-02 19.43 19.98 19.31 19.64 2.7M
2023-03-01 18.56 19.60 18.56 19.42 3.4M
2023-02-28 18.85 19.00 18.32 18.63 2.0M
2023-02-27 18.96 19.15 18.45 18.50 1.8M
2023-02-24 19.08 19.25 18.95 18.97 1.4M
2023-02-23 19.44 19.45 19.00 19.01 2.2M
2023-02-22 19.40 19.63 19.03 19.57 2.0M
2023-02-21 19.23 19.56 19.03 19.31 2.1M
2023-02-20 18.61 19.33 18.48 19.22 2.9M
2023-02-17 19.18 19.27 18.50 18.61 5.1M
2023-02-16 19.93 20.02 18.90 19.07 4.9M
2023-02-15 19.52 20.06 19.15 19.92 4.5M
2023-02-14 19.40 19.85 19.37 19.52 3.5M
2023-02-13 19.63 19.75 19.21 19.63 5.1M
2023-02-10 19.15 20.27 18.81 19.77 9.2M
2023-02-09 18.39 18.90 18.39 18.80 4.2M
2023-02-08 18.58 19.33 18.26 18.69 5.0M
2023-02-07 18.10 18.74 17.92 18.57 4.2M
2023-02-06 17.81 18.22 17.73 18.16 3.7M
2023-02-03 18.11 18.11 17.62 17.94 3.3M
2023-02-02 17.97 18.26 17.63 18.08 5.5M
2023-02-01 16.88 17.98 16.87 17.87 4.8M
2023-01-31 16.65 17.03 16.54 16.87 2.3M
2023-01-30 16.45 17.03 16.45 16.84 3.3M
2023-01-20 16.56 16.68 16.22 16.35 2.1M
2023-01-19 16.24 16.58 16.18 16.41 1.3M
2023-01-18 16.25 16.34 16.01 16.24 1.0M
2023-01-17 16.35 16.55 16.07 16.10 1.2M
2023-01-16 16.26 16.68 16.26 16.38 1.5M
2023-01-13 16.29 16.50 16.09 16.17 1.6M
2023-01-12 16.35 16.51 16.06 16.42 1.1M
2023-01-11 16.35 16.62 16.14 16.20 1.1M
2023-01-10 16.72 16.75 16.25 16.45 1.1M
2023-01-09 16.40 16.77 16.32 16.48 1.4M
2023-01-06 16.67 16.79 16.27 16.36 1.5M
2023-01-05 16.98 17.05 16.60 16.67 1.6M
2023-01-04 17.00 17.18 16.50 16.90 3.1M
2023-01-03 15.48 16.61 15.45 16.53 3.0M