Jiangsu Wujiang China Eastern Silk Market Co Ltd (000301)

000301
🏛️ 중국 →
9.33
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 9.60 9.63 9.41 9.60 29.1M
2023-12-28 9.36 9.65 9.31 9.64 31.2M
2023-12-27 9.30 9.41 9.24 9.36 30.8M
2023-12-26 8.99 9.42 8.87 9.36 44.8M
2023-12-25 8.77 9.01 8.74 9.00 25.2M
2023-12-22 8.75 8.89 8.65 8.75 22.3M
2023-12-21 8.58 8.83 8.52 8.77 18.1M
2023-12-20 8.76 8.81 8.65 8.66 13.0M
2023-12-19 8.73 8.80 8.67 8.73 11.9M
2023-12-18 8.81 8.82 8.67 8.75 11.6M
2023-12-15 8.73 8.98 8.71 8.83 23.0M
2023-12-14 8.83 8.90 8.72 8.74 17.7M
2023-12-13 9.00 9.00 8.81 8.81 25.9M
2023-12-12 9.28 9.30 8.86 9.05 44.2M
2023-12-11 9.48 9.48 9.20 9.28 32.0M
2023-12-08 9.59 9.68 9.47 9.50 15.9M
2023-12-07 9.68 9.71 9.46 9.58 19.0M
2023-12-06 9.71 9.84 9.61 9.71 13.2M
2023-12-05 9.85 9.90 9.70 9.71 14.3M
2023-12-04 9.95 10.01 9.82 9.85 15.5M
2023-12-01 10.09 10.09 9.93 9.98 17.6M
2023-11-30 10.13 10.13 10.02 10.12 11.0M
2023-11-29 10.22 10.23 10.10 10.12 9.2M
2023-11-28 10.15 10.23 10.06 10.20 11.0M
2023-11-27 10.27 10.27 10.07 10.14 15.0M
2023-11-24 10.35 10.35 10.23 10.26 10.0M
2023-11-23 10.27 10.35 10.25 10.33 10.6M
2023-11-22 10.46 10.49 10.28 10.28 15.0M
2023-11-21 10.47 10.57 10.46 10.47 17.1M
2023-11-20 10.41 10.46 10.24 10.45 17.0M
2023-11-17 10.43 10.48 10.35 10.42 12.8M
2023-11-16 10.64 10.65 10.45 10.45 16.8M
2023-11-15 10.64 10.67 10.58 10.64 15.8M
2023-11-14 10.58 10.63 10.49 10.53 11.5M
2023-11-13 10.54 10.59 10.48 10.55 11.0M
2023-11-10 10.60 10.60 10.46 10.51 11.6M
2023-11-09 10.54 10.67 10.51 10.63 16.1M
2023-11-08 10.64 10.65 10.50 10.57 14.4M
2023-11-07 10.61 10.64 10.43 10.63 15.5M
2023-11-06 10.55 10.73 10.55 10.61 18.7M
2023-11-03 10.46 10.57 10.44 10.53 11.2M
2023-11-02 10.59 10.64 10.44 10.46 12.6M
2023-11-01 10.64 10.69 10.55 10.61 12.9M
2023-10-31 10.60 10.65 10.50 10.64 17.8M
2023-10-30 10.60 10.71 10.55 10.59 19.8M
2023-10-27 10.29 10.60 10.29 10.56 22.5M
2023-10-26 10.20 10.37 10.16 10.35 16.7M
2023-10-25 10.31 10.41 10.25 10.30 14.7M
2023-10-24 10.26 10.38 10.13 10.25 19.2M
2023-10-23 10.45 10.45 10.16 10.20 16.9M
2023-10-20 10.42 10.57 10.32 10.49 14.5M
2023-10-19 10.55 10.58 10.41 10.46 15.8M
2023-10-18 10.78 10.82 10.61 10.63 14.3M
2023-10-17 10.83 10.89 10.75 10.80 15.3M
2023-10-16 10.94 11.04 10.83 10.89 14.3M
2023-10-13 11.11 11.11 10.93 10.98 19.3M
2023-10-12 10.96 11.23 10.96 11.17 31.0M
2023-10-11 11.16 11.16 10.92 10.96 28.9M
2023-10-10 11.20 11.43 11.11 11.13 25.7M
2023-10-09 11.39 11.44 11.13 11.20 40.5M
2023-09-28 12.30 12.33 11.48 11.55 70.0M
2023-09-27 11.50 11.85 11.50 11.57 23.7M
2023-09-26 11.58 11.68 11.51 11.51 13.0M
2023-09-25 11.54 11.61 11.48 11.55 12.7M
2023-09-22 11.42 11.58 11.36 11.56 16.0M
2023-09-21 11.61 11.68 11.44 11.46 14.4M
2023-09-20 11.68 11.71 11.58 11.65 10.6M
2023-09-19 11.63 11.69 11.57 11.67 11.9M
2023-09-18 11.62 11.79 11.54 11.65 15.8M
2023-09-15 11.76 11.82 11.62 11.67 13.0M
2023-09-14 11.85 11.87 11.67 11.75 12.9M
2023-09-13 11.82 11.93 11.76 11.83 11.1M
2023-09-12 11.77 11.91 11.71 11.87 12.1M
2023-09-11 11.68 11.83 11.60 11.77 14.5M
2023-09-08 11.66 11.68 11.62 11.67 8.6M
2023-09-07 11.80 11.81 11.65 11.70 13.9M
2023-09-06 11.76 11.84 11.67 11.79 8.6M
2023-09-05 11.87 11.89 11.70 11.78 11.8M
2023-09-04 11.60 11.95 11.56 11.90 27.2M
2023-09-01 11.51 11.59 11.46 11.55 11.1M
2023-08-31 11.50 11.55 11.40 11.51 14.6M
2023-08-30 11.48 11.62 11.46 11.51 17.7M
2023-08-29 11.30 11.50 11.26 11.48 21.1M
2023-08-28 11.95 11.95 11.32 11.36 22.5M
2023-08-25 11.22 11.45 11.22 11.35 17.2M
2023-08-24 11.28 11.38 11.17 11.30 14.6M
2023-08-23 11.39 11.44 11.18 11.29 14.9M
2023-08-22 11.42 11.54 11.18 11.39 23.1M
2023-08-21 11.60 11.67 11.39 11.39 16.3M
2023-08-18 11.86 11.93 11.60 11.61 13.9M
2023-08-17 11.72 11.93 11.61 11.86 23.3M
2023-08-16 12.05 12.09 11.88 11.90 12.5M
2023-08-15 12.22 12.24 11.86 12.09 20.2M
2023-08-14 12.31 12.31 11.97 12.17 20.7M
2023-08-11 12.84 12.84 12.37 12.38 23.8M
2023-08-10 12.60 12.76 12.58 12.73 15.1M
2023-08-09 12.72 12.72 12.56 12.62 11.1M
2023-08-08 12.72 12.78 12.55 12.72 17.2M
2023-08-07 12.84 12.89 12.63 12.71 23.9M
2023-08-04 12.85 13.01 12.80 12.90 29.1M
2023-08-03 12.71 12.87 12.64 12.84 21.8M
2023-08-02 12.69 12.82 12.65 12.72 17.8M
2023-08-01 12.51 12.90 12.45 12.74 42.3M
2023-07-31 12.20 12.64 12.19 12.56 43.1M
2023-07-28 12.00 12.18 11.89 12.15 18.2M
2023-07-27 12.05 12.27 12.00 12.05 20.8M
2023-07-26 12.07 12.10 11.94 12.04 14.3M
2023-07-25 11.70 12.08 11.69 12.05 35.4M
2023-07-24 11.75 11.76 11.52 11.58 17.0M
2023-07-21 11.76 11.92 11.65 11.76 14.7M
2023-07-20 11.92 12.02 11.76 11.79 14.5M
2023-07-19 11.90 11.94 11.75 11.90 14.1M
2023-07-18 11.91 11.98 11.72 11.95 17.3M
2023-07-17 11.93 11.94 11.81 11.89 10.3M
2023-07-14 12.05 12.07 11.92 11.95 12.6M
2023-07-13 12.10 12.19 11.97 12.06 17.2M
2023-07-12 12.02 12.16 11.93 12.03 18.3M
2023-07-11 11.94 12.03 11.85 12.00 11.5M
2023-07-10 11.79 12.07 11.79 11.95 19.9M
2023-07-07 11.87 11.88 11.72 11.79 10.5M
2023-07-06 11.96 11.97 11.73 11.85 13.8M
2023-07-05 12.00 12.05 11.86 11.92 13.2M
2023-07-04 11.96 12.05 11.88 11.97 18.0M
2023-07-03 11.81 12.09 11.80 11.95 24.5M
2023-06-30 11.50 11.94 11.45 11.82 36.8M
2023-06-29 11.53 11.72 11.49 11.52 18.2M
2023-06-28 11.49 11.63 11.41 11.53 13.9M
2023-06-27 11.36 11.63 11.29 11.53 19.4M
2023-06-26 11.18 11.53 11.12 11.36 20.2M
2023-06-21 11.40 11.59 11.28 11.30 15.8M
2023-06-20 11.63 11.68 11.40 11.45 20.4M
2023-06-19 11.83 11.87 11.59 11.64 20.2M
2023-06-16 11.78 11.95 11.68 11.85 23.1M
2023-06-15 11.55 11.92 11.37 11.80 43.8M
2023-06-14 11.29 11.54 11.26 11.34 23.7M
2023-06-13 11.35 11.42 11.22 11.26 13.0M
2023-06-12 11.03 11.45 10.99 11.33 29.4M
2023-06-09 11.15 11.25 10.92 11.18 30.7M
2023-06-08 11.16 11.30 11.06 11.19 17.1M
2023-06-07 11.48 11.54 11.06 11.16 26.6M
2023-06-06 11.64 11.69 11.44 11.49 14.2M
2023-06-05 11.69 11.76 11.56 11.65 14.7M
2023-06-02 11.38 11.78 11.36 11.68 32.8M
2023-06-01 11.56 11.56 11.30 11.36 25.8M
2023-05-31 11.31 11.64 11.22 11.64 25.6M
2023-05-30 11.30 11.44 11.15 11.34 24.0M
2023-05-29 11.69 11.73 11.18 11.31 33.8M
2023-05-26 11.82 11.85 11.55 11.63 16.7M
2023-05-25 11.78 12.05 11.72 11.87 23.9M
2023-05-24 11.68 11.97 11.54 11.84 26.2M
2023-05-23 11.67 12.03 11.60 11.75 33.2M
2023-05-22 11.57 11.84 11.53 11.68 24.0M
2023-05-19 11.59 11.64 11.46 11.55 14.3M
2023-05-18 11.89 11.93 11.56 11.60 24.4M
2023-05-17 11.81 11.90 11.72 11.87 14.3M
2023-05-16 12.03 12.04 11.83 11.89 19.2M
2023-05-15 11.80 12.25 11.73 12.02 31.2M
2023-05-12 12.39 12.41 11.76 11.80 46.6M
2023-05-11 12.48 12.50 12.33 12.40 11.8M
2023-05-10 12.21 12.58 12.18 12.42 19.4M
2023-05-09 12.40 12.59 12.28 12.31 30.1M
2023-05-08 12.44 12.55 12.23 12.46 37.1M
2023-05-05 12.46 12.59 12.21 12.44 37.5M
2023-05-04 12.70 12.80 12.44 12.55 48.9M
2023-04-28 12.68 12.77 12.58 12.67 15.9M
2023-04-27 12.72 12.85 12.49 12.73 18.3M
2023-04-26 12.35 12.86 12.26 12.71 27.5M
2023-04-25 12.37 12.55 12.18 12.35 18.4M
2023-04-24 12.64 12.72 12.25 12.38 24.9M
2023-04-21 12.83 13.05 12.66 12.69 38.0M
2023-04-20 12.75 12.79 12.40 12.46 27.4M
2023-04-19 13.13 13.17 12.72 12.80 27.7M
2023-04-18 13.16 13.26 13.05 13.13 16.2M
2023-04-17 12.88 13.20 12.88 13.18 24.7M
2023-04-14 12.92 13.06 12.85 12.86 16.6M
2023-04-13 13.13 13.14 12.84 12.90 24.2M
2023-04-12 13.28 13.32 13.06 13.10 18.5M
2023-04-11 13.14 13.29 13.07 13.28 18.8M
2023-04-10 13.18 13.33 13.12 13.14 16.4M
2023-04-07 13.11 13.27 13.09 13.20 17.9M
2023-04-06 13.13 13.24 13.00 13.14 20.0M
2023-04-04 13.41 13.41 13.05 13.18 29.8M
2023-04-03 13.68 13.69 13.28 13.47 28.6M
2023-03-31 13.64 13.85 13.57 13.62 17.4M
2023-03-30 13.77 13.77 13.42 13.64 19.9M
2023-03-29 13.99 14.00 13.65 13.72 23.9M
2023-03-28 14.60 15.08 13.93 14.06 61.2M
2023-03-27 13.49 13.75 13.40 13.72 25.9M
2023-03-24 13.38 13.66 13.23 13.49 24.1M
2023-03-23 13.47 13.51 13.26 13.34 18.2M
2023-03-22 13.52 13.78 13.38 13.49 17.5M
2023-03-21 13.32 13.52 13.28 13.49 16.7M
2023-03-20 13.52 13.68 13.24 13.32 30.0M
2023-03-17 13.78 13.87 13.40 13.51 24.0M
2023-03-16 14.28 14.45 13.60 13.68 34.1M
2023-03-15 14.04 14.46 14.04 14.35 29.5M
2023-03-14 14.20 14.31 13.81 14.02 31.3M
2023-03-13 14.36 14.60 14.20 14.38 16.0M
2023-03-10 14.88 14.88 14.34 14.46 30.5M
2023-03-09 14.84 15.01 14.75 14.93 13.2M
2023-03-08 14.92 15.04 14.77 14.82 11.6M
2023-03-07 15.13 15.19 14.74 14.92 27.7M
2023-03-06 15.12 15.22 15.05 15.15 24.3M
2023-03-03 15.26 15.36 15.09 15.15 25.2M
2023-03-02 15.39 15.48 15.18 15.26 23.6M
2023-03-01 15.48 15.49 15.14 15.40 37.5M
2023-02-28 15.64 15.70 15.33 15.53 30.1M
2023-02-27 15.52 16.08 15.48 15.66 29.7M
2023-02-24 16.05 16.09 15.57 15.65 25.1M
2023-02-23 15.71 16.10 15.68 16.03 39.1M
2023-02-22 15.85 16.09 15.61 15.70 21.1M
2023-02-21 15.77 15.98 15.62 15.90 24.2M
2023-02-20 15.25 15.96 15.03 15.77 36.4M
2023-02-17 15.21 15.48 15.19 15.27 20.6M
2023-02-16 15.77 15.84 15.09 15.26 40.6M
2023-02-15 16.09 16.29 15.69 15.78 39.1M
2023-02-14 15.69 16.20 15.61 15.98 49.6M
2023-02-13 15.69 15.80 15.44 15.69 22.9M
2023-02-10 15.70 16.01 15.60 15.73 31.0M
2023-02-09 15.39 16.07 15.35 15.75 48.1M
2023-02-08 15.49 15.60 15.34 15.50 20.6M
2023-02-07 15.58 15.76 15.28 15.43 25.4M
2023-02-06 15.36 15.78 15.19 15.57 41.0M
2023-02-03 15.70 15.80 15.27 15.50 37.6M
2023-02-02 15.97 16.03 15.66 15.84 42.3M
2023-02-01 15.62 16.20 15.44 16.01 85.2M
2023-01-31 14.36 15.73 14.20 15.62 105.7M
2023-01-30 14.82 15.11 14.77 14.84 57.3M
2023-01-20 14.58 14.70 14.23 14.68 55.7M
2023-01-19 14.66 14.74 14.47 14.67 23.6M
2023-01-18 14.71 14.89 14.55 14.76 30.9M
2023-01-17 14.65 15.06 14.60 14.72 48.6M
2023-01-16 14.22 14.80 14.09 14.69 42.2M
2023-01-13 14.40 14.53 13.99 14.25 36.6M
2023-01-12 14.58 14.93 14.31 14.36 36.2M
2023-01-11 14.51 14.83 14.42 14.58 42.8M
2023-01-10 14.95 14.99 14.36 14.46 52.2M
2023-01-09 14.99 15.41 14.73 14.80 136.3M
2023-01-06 13.58 14.54 13.58 14.54 57.2M
2023-01-05 12.97 13.55 12.81 13.22 37.8M
2023-01-04 13.13 13.20 12.87 12.94 19.1M
2023-01-03 12.96 13.23 12.80 13.13 24.9M