Wuhan Kotei Informatics Co Ltd (301221)

301221
🏛️ 중국 →
53.11
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 57.75 58.80 57.20 58.30 2.9M
2023-12-28 56.70 58.97 56.16 58.05 3.3M
2023-12-27 58.15 58.70 55.80 56.16 2.7M
2023-12-26 60.26 60.43 57.98 57.98 2.2M
2023-12-25 59.29 60.80 58.72 60.25 2.2M
2023-12-22 61.13 62.03 59.00 59.10 3.0M
2023-12-21 59.50 61.57 57.75 61.54 4.4M
2023-12-20 61.63 63.40 60.74 60.74 2.9M
2023-12-19 59.98 62.20 59.46 61.60 3.1M
2023-12-18 59.83 61.46 58.72 60.45 2.1M
2023-12-15 60.00 61.58 59.60 60.26 2.8M
2023-12-14 61.70 61.79 59.18 59.28 2.5M
2023-12-13 62.44 62.53 61.17 61.24 2.2M
2023-12-12 61.65 62.50 60.90 62.10 2.8M
2023-12-11 59.18 61.81 58.87 61.81 3.0M
2023-12-08 60.91 61.18 59.45 59.93 2.8M
2023-12-07 59.05 61.50 58.70 60.53 3.5M
2023-12-06 61.28 62.40 59.00 59.46 3.9M
2023-12-05 64.19 64.68 61.31 61.78 5.0M
2023-12-04 66.21 67.16 64.87 64.88 4.7M
2023-12-01 66.20 67.50 64.20 66.68 4.9M
2023-11-30 65.88 67.66 64.70 66.33 5.4M
2023-11-29 71.40 71.88 67.00 67.02 8.3M
2023-11-28 69.28 70.50 67.88 69.99 9.8M
2023-11-27 68.62 74.17 65.34 70.60 13.0M
2023-11-24 66.80 67.23 62.99 64.53 6.0M
2023-11-23 63.66 67.20 61.88 67.14 8.1M
2023-11-22 66.00 67.81 63.99 64.00 5.8M
2023-11-21 67.96 68.79 66.17 66.17 7.4M
2023-11-20 68.33 70.52 66.50 68.99 9.9M
2023-11-17 64.78 68.80 64.09 67.33 8.6M
2023-11-16 67.60 69.22 64.93 65.18 9.0M
2023-11-15 65.69 66.90 64.71 66.05 7.0M
2023-11-14 62.90 67.32 62.30 65.69 9.0M
2023-11-13 61.29 63.15 61.11 63.15 4.9M
2023-11-10 61.90 62.50 59.60 61.33 4.7M
2023-11-09 65.71 65.83 61.01 61.69 8.6M
2023-11-08 65.03 68.12 63.76 67.05 10.1M
2023-11-07 64.67 67.80 64.33 64.88 7.6M
2023-11-06 64.03 66.29 63.80 65.31 8.1M
2023-11-03 64.49 65.70 62.16 63.69 8.0M
2023-11-02 62.99 66.37 62.10 62.10 9.0M
2023-11-01 59.99 62.76 59.68 61.40 4.5M
2023-10-31 61.63 63.61 60.15 60.77 5.5M
2023-10-30 61.50 64.96 61.50 62.83 6.9M
2023-10-27 62.62 64.20 60.22 61.32 7.8M
2023-10-26 55.17 60.92 55.01 60.51 8.7M
2023-10-25 54.65 57.50 54.20 57.50 5.3M
2023-10-24 54.35 55.59 53.57 55.05 3.5M
2023-10-23 57.18 57.18 53.88 54.54 3.8M
2023-10-20 58.81 61.17 56.82 57.09 3.7M
2023-10-19 59.31 60.40 58.50 58.79 3.3M
2023-10-18 61.11 61.58 59.61 60.46 3.7M
2023-10-17 63.74 64.46 61.50 61.73 6.1M
2023-10-16 64.95 66.09 63.80 64.65 6.9M
2023-10-13 62.91 65.64 62.75 63.91 6.4M
2023-10-12 63.60 64.89 63.21 63.67 5.3M
2023-10-11 65.08 65.85 63.40 63.68 7.6M
2023-10-10 63.89 68.57 61.82 66.18 10.3M
2023-10-09 60.50 64.89 59.18 64.89 9.9M
2023-09-28 55.41 57.80 55.40 57.46 4.0M
2023-09-27 56.06 56.81 55.10 55.24 3.4M
2023-09-26 58.50 58.70 56.38 56.49 4.1M
2023-09-25 57.30 59.19 56.72 58.47 5.2M
2023-09-22 55.50 57.27 55.07 57.16 4.0M
2023-09-21 53.80 56.26 53.39 55.70 3.8M
2023-09-20 56.00 57.32 54.50 54.58 4.4M
2023-09-19 58.56 59.00 56.00 56.49 5.6M
2023-09-18 55.50 61.20 55.50 59.40 8.9M
2023-09-15 60.06 60.75 55.50 55.81 8.0M
2023-09-14 62.06 63.90 60.22 60.77 8.7M
2023-09-13 66.78 70.43 63.30 65.06 10.9M
2023-09-12 71.76 74.37 65.92 67.09 16.0M
2023-09-11 67.00 75.18 64.85 69.40 15.6M
2023-09-08 59.40 62.99 58.35 62.65 5.6M
2023-09-07 63.50 63.50 59.59 59.95 5.6M
2023-09-06 59.67 64.39 59.11 63.61 8.7M
2023-09-05 61.00 62.99 60.05 60.32 5.2M
2023-09-04 60.11 60.88 58.93 60.65 3.6M
2023-09-01 59.57 61.99 58.28 60.02 4.7M
2023-08-31 59.83 60.85 58.88 59.43 3.4M
2023-08-30 58.88 60.21 57.71 59.65 5.0M
2023-08-29 52.12 59.49 52.01 58.53 5.8M
2023-08-28 60.74 60.80 53.00 53.07 4.6M
2023-08-25 59.34 61.59 55.72 56.11 5.2M
2023-08-24 59.24 62.46 59.05 60.38 5.8M
2023-08-23 58.50 61.65 57.51 60.01 7.0M
2023-08-22 57.80 58.49 55.81 58.35 2.9M
2023-08-21 56.42 57.89 55.86 56.96 2.3M
2023-08-18 56.82 58.27 56.40 57.30 3.4M
2023-08-17 55.00 57.36 54.55 56.75 3.0M
2023-08-16 56.66 57.22 54.71 54.84 2.2M
2023-08-15 56.88 58.00 55.50 56.58 1.9M
2023-08-14 54.95 57.19 54.95 57.00 1.9M
2023-08-11 57.89 58.01 55.50 55.75 2.5M
2023-08-10 58.45 58.45 56.34 57.99 3.6M
2023-08-09 60.88 60.88 58.18 58.42 3.9M
2023-08-08 61.46 62.90 61.16 61.61 5.5M
2023-08-07 60.89 61.66 59.38 61.15 4.4M
2023-08-04 59.75 60.69 58.93 60.33 3.8M
2023-08-03 61.59 62.48 59.66 59.80 5.0M
2023-08-02 60.38 62.88 59.51 62.78 5.2M
2023-08-01 61.38 62.60 60.35 60.95 4.0M
2023-07-31 59.65 62.40 59.53 62.23 5.7M
2023-07-28 59.01 61.10 56.20 60.92 6.3M
2023-07-27 62.01 62.90 59.00 59.00 5.8M
2023-07-26 60.80 61.00 58.46 58.73 3.3M
2023-07-25 61.60 62.36 59.80 61.24 3.7M
2023-07-24 59.01 60.76 58.65 59.72 2.8M
2023-07-21 61.29 62.23 59.44 59.44 4.4M
2023-07-20 64.70 65.97 61.80 62.22 4.5M
2023-07-19 64.50 65.50 63.66 64.00 3.5M
2023-07-18 66.97 67.58 64.99 65.25 5.5M
2023-07-17 68.54 69.55 66.98 67.38 6.2M
2023-07-14 75.40 76.86 69.70 70.61 12.0M
2023-07-13 76.00 79.38 73.66 76.09 10.0M
2023-07-12 73.75 82.48 72.02 76.48 12.2M
2023-07-11 75.08 77.70 70.90 76.00 11.4M
2023-07-10 77.80 81.20 75.41 77.79 13.6M
2023-07-07 69.79 78.30 69.20 74.59 14.5M
2023-07-06 69.85 73.50 66.88 73.45 15.3M
2023-07-05 72.92 79.69 70.78 74.19 16.5M
2023-07-04 56.54 67.32 56.52 67.32 9.8M
2023-07-03 56.77 59.30 55.91 56.10 3.4M
2023-06-30 55.35 57.57 53.96 55.83 3.6M
2023-06-29 54.28 55.49 53.55 55.15 3.3M
2023-06-28 59.40 59.40 52.64 53.97 5.7M
2023-06-27 60.37 61.37 58.27 59.47 4.8M
2023-06-26 64.23 68.30 61.88 62.32 7.6M
2023-06-21 61.90 70.00 60.33 69.55 9.4M
2023-06-20 61.63 64.16 59.70 63.05 9.4M
2023-06-19 57.50 65.71 57.50 61.34 11.0M
2023-06-16 54.53 55.30 53.33 54.76 2.4M
2023-06-15 54.33 56.20 53.50 53.70 3.4M
2023-06-14 55.01 55.30 53.01 54.34 4.0M
2023-06-13 57.70 57.97 55.35 56.18 5.2M
2023-06-12 55.21 58.08 54.50 57.49 6.4M
2023-06-09 55.70 55.70 53.56 54.07 2.9M
2023-06-08 54.49 55.87 53.08 54.93 3.6M
2023-06-07 53.63 55.60 52.89 54.48 3.2M
2023-06-06 53.75 56.62 52.97 53.63 4.1M
2023-06-05 52.75 55.41 52.75 54.41 2.3M
2023-06-02 53.72 54.17 52.46 52.68 1.7M
2023-06-01 50.26 54.43 50.02 53.94 3.0M
2023-05-31 48.40 51.90 48.39 50.90 2.2M
2023-05-30 47.21 49.48 47.00 48.76 1.5M
2023-05-29 49.00 49.00 47.12 47.30 0.9M
2023-05-26 48.00 48.85 47.30 48.09 1.1M
2023-05-25 49.90 51.15 46.80 47.82 2.1M
2023-05-24 50.07 51.19 49.80 50.17 0.9M
2023-05-23 50.02 52.39 49.51 50.50 1.2M
2023-05-22 49.53 50.73 49.50 50.10 1.5M
2023-05-19 54.56 54.56 51.76 51.78 2.2M
2023-05-18 55.33 55.35 53.18 54.17 1.8M
2023-05-17 55.51 57.68 53.60 54.35 2.3M
2023-05-16 55.82 56.19 54.50 55.67 2.4M
2023-05-15 52.92 56.20 51.51 55.91 3.2M
2023-05-12 54.00 54.10 52.00 52.92 2.1M
2023-05-11 52.89 54.80 52.28 54.50 3.4M
2023-05-10 48.90 54.59 48.90 53.05 3.0M
2023-05-09 52.80 52.80 49.50 49.50 2.3M
2023-05-08 52.58 53.66 51.41 53.10 2.5M
2023-05-05 49.01 53.03 48.58 52.63 2.8M
2023-05-04 50.97 50.97 48.51 49.43 2.0M
2023-04-28 51.07 51.90 50.30 51.64 2.3M
2023-04-27 49.20 52.16 48.70 51.10 2.8M
2023-04-26 48.50 50.63 47.60 50.00 2.6M
2023-04-25 49.73 50.27 47.00 47.70 2.0M
2023-04-24 49.04 51.39 49.02 50.27 2.8M
2023-04-21 54.21 54.25 48.91 49.30 3.6M
2023-04-20 52.50 55.15 51.96 54.25 3.4M
2023-04-19 53.39 54.23 52.76 53.03 2.5M
2023-04-18 56.58 56.58 52.44 54.00 4.3M
2023-04-17 56.99 59.70 55.10 57.58 3.1M
2023-04-14 60.00 60.00 56.00 56.84 4.6M
2023-04-13 61.34 64.57 59.55 61.45 6.6M
2023-04-12 54.93 63.00 53.60 60.85 7.4M
2023-04-11 52.38 56.78 50.58 55.60 6.0M
2023-04-10 58.00 59.55 51.89 53.19 7.1M
2023-04-07 47.96 57.16 47.70 57.16 7.3M
2023-04-06 48.16 48.59 47.60 47.63 1.9M
2023-04-04 49.42 49.60 47.65 48.41 2.7M
2023-04-03 46.89 49.85 46.36 49.40 2.9M
2023-03-31 46.93 47.13 45.68 46.75 1.0M
2023-03-30 47.35 47.99 46.30 46.46 1.1M
2023-03-29 47.62 48.02 46.55 47.05 1.5M
2023-03-28 48.08 48.48 46.89 47.62 1.5M
2023-03-27 48.00 49.15 47.11 48.02 2.5M
2023-03-24 47.79 48.27 46.10 47.20 2.9M
2023-03-23 45.77 49.66 45.21 48.30 4.7M
2023-03-22 44.60 45.78 44.53 45.69 1.3M
2023-03-21 42.79 44.92 42.45 44.70 1.5M
2023-03-20 43.30 43.56 42.13 42.78 1.0M
2023-03-17 42.50 43.43 42.30 43.02 1.4M
2023-03-16 43.48 43.57 41.75 42.00 1.4M
2023-03-15 44.30 44.66 43.58 43.80 0.8M
2023-03-14 44.82 45.10 42.77 43.79 1.3M
2023-03-13 45.13 45.14 43.85 44.95 1.0M
2023-03-10 45.60 45.94 45.10 45.25 1.1M
2023-03-09 45.26 46.80 44.75 45.80 1.5M
2023-03-08 43.16 45.56 43.16 45.20 1.6M
2023-03-07 44.73 45.03 43.35 43.45 1.3M
2023-03-06 46.01 46.08 44.61 44.95 1.4M
2023-03-03 46.07 47.43 45.24 45.96 2.0M
2023-03-02 47.11 47.11 45.78 46.67 2.8M
2023-03-01 45.36 48.22 45.08 47.57 4.1M
2023-02-28 43.57 44.80 43.47 44.44 1.2M
2023-02-27 44.28 44.94 43.01 43.20 0.9M
2023-02-24 45.10 45.58 44.13 44.80 1.1M
2023-02-23 44.70 45.66 44.40 45.03 1.0M
2023-02-22 43.99 45.05 43.95 44.74 0.8M
2023-02-21 44.86 45.80 43.73 44.12 1.0M
2023-02-20 43.50 45.25 43.17 44.90 1.0M
2023-02-17 44.80 45.30 43.42 43.51 1.0M
2023-02-16 46.27 46.78 44.40 44.87 1.4M
2023-02-15 44.80 46.49 44.80 46.18 1.5M
2023-02-14 45.29 45.99 44.68 44.95 0.8M
2023-02-13 45.70 45.90 45.01 45.32 1.0M
2023-02-10 45.54 46.47 45.09 45.79 1.5M
2023-02-09 44.51 45.92 43.80 45.90 1.7M
2023-02-08 47.40 47.46 44.47 44.50 2.2M
2023-02-07 45.37 46.99 44.50 46.34 2.2M
2023-02-06 44.65 45.69 44.34 45.10 1.2M
2023-02-03 44.90 45.38 44.10 45.02 0.9M
2023-02-02 45.36 45.60 44.55 44.56 1.0M
2023-02-01 42.99 45.45 42.99 45.20 1.5M
2023-01-31 43.00 43.43 42.51 42.97 0.6M
2023-01-30 42.95 43.89 42.95 43.15 1.0M
2023-01-20 42.34 42.95 42.01 42.20 0.5M
2023-01-19 41.80 42.46 41.80 42.34 0.5M
2023-01-18 41.95 42.35 41.32 42.03 0.5M
2023-01-17 42.17 42.35 41.54 41.61 0.6M
2023-01-16 41.61 42.60 40.60 41.95 0.9M
2023-01-13 41.18 41.78 40.86 41.36 0.6M
2023-01-12 41.00 41.81 40.86 41.10 0.6M
2023-01-11 41.83 42.00 40.80 40.80 0.9M
2023-01-10 42.03 42.46 41.17 41.85 0.6M
2023-01-09 42.49 42.89 41.56 41.88 1.2M
2023-01-06 41.43 43.29 41.01 42.76 1.7M
2023-01-05 41.31 41.83 40.80 41.47 0.9M
2023-01-04 41.24 41.70 40.55 41.24 0.8M
2023-01-03 38.89 41.07 38.65 41.00 1.6M