XiAn Tourism Co Ltd (000610)

000610
🏛️ 중국 →
13.07
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 13.29 13.31 13.13 13.15 1,246.8K
09:35 13.16 13.20 13.15 13.19 449.2K
09:40 13.19 13.19 13.12 13.13 647.0K
09:45 13.13 13.16 13.11 13.12 644.3K
09:50 13.12 13.13 13.09 13.09 629.8K
09:55 13.09 13.10 13.05 13.07 1,150.2K
10:00 13.08 13.09 13.07 13.07 379.5K
10:05 13.07 13.15 13.07 13.15 276.2K
10:10 13.14 13.15 13.12 13.12 157.9K
10:15 13.13 13.21 13.11 13.18 315.4K
10:20 13.18 13.19 13.16 13.18 211.6K
10:25 13.18 13.20 13.17 13.18 196.1K
10:30 13.18 13.19 13.14 13.14 130.1K
10:35 13.14 13.16 13.13 13.14 147.4K
10:40 13.14 13.14 13.13 13.14 105.3K
10:45 13.13 13.16 13.13 13.16 93.5K
10:50 13.16 13.17 13.14 13.15 57.8K
10:55 13.15 13.17 13.13 13.17 127.8K
11:00 13.17 13.19 13.17 13.17 124.0K
11:05 13.18 13.18 13.16 13.18 71.1K
11:10 13.18 13.18 13.16 13.18 93.3K
11:15 13.17 13.18 13.17 13.17 41.4K
11:20 13.17 13.17 13.13 13.13 114.1K
11:25 13.14 13.15 13.13 13.14 80.6K
13:00 13.15 13.17 13.14 13.14 81.6K
13:05 13.15 13.15 13.13 13.14 152.7K
13:10 13.14 13.20 13.14 13.19 238.0K
13:15 13.20 13.22 13.19 13.19 116.4K
13:20 13.20 13.20 13.16 13.16 77.3K
13:25 13.15 13.16 13.14 13.15 139.3K
13:30 13.16 13.16 13.14 13.14 199.7K
13:35 13.14 13.15 13.14 13.14 58.9K
13:40 13.14 13.15 13.12 13.13 187.4K
13:45 13.13 13.14 13.11 13.12 163.9K
13:50 13.12 13.15 13.10 13.10 280.7K
13:55 13.11 13.11 13.08 13.10 436.8K
14:00 13.10 13.10 13.08 13.09 234.0K
14:05 13.09 13.10 13.08 13.09 191.9K
14:10 13.09 13.10 13.08 13.09 166.6K
14:15 13.08 13.10 13.08 13.09 178.9K
14:20 13.09 13.10 13.08 13.09 146.8K
14:25 13.09 13.10 13.08 13.09 274.4K
14:30 13.08 13.09 13.07 13.07 334.6K
14:35 13.06 13.07 13.04 13.05 477.2K
14:40 13.05 13.06 13.04 13.05 432.7K
14:45 13.05 13.06 13.04 13.04 415.4K
14:50 13.04 13.05 13.00 13.01 1,063.1K
14:55 13.00 13.03 13.00 13.03 434.5K
날짜 시가 고가 저가 종가 거래량
2025-09-29 13.01 13.20 12.65 13.07 16.0M
2025-09-26 13.32 13.32 13.00 13.01 14.2M
2025-09-25 13.26 13.47 13.08 13.31 20.9M
2025-09-24 13.22 13.55 12.95 13.46 26.2M
2025-09-23 14.47 14.47 13.36 13.47 37.0M
2025-09-22 15.29 15.51 14.50 14.76 43.8M
2025-09-19 14.55 16.35 14.45 15.58 65.8M
2025-09-18 13.95 15.40 13.85 15.00 60.6M
2025-09-17 14.51 14.66 14.00 14.06 28.8M
2025-09-16 14.18 14.25 13.82 14.16 28.4M
2025-09-15 13.75 13.96 13.51 13.96 18.5M
2025-09-12 13.85 14.16 13.71 13.75 19.3M
2025-09-11 13.84 13.95 13.57 13.95 20.6M
2025-09-10 13.79 13.98 13.73 13.92 19.9M
2025-09-09 13.90 13.94 13.70 13.81 14.2M
2025-09-08 13.92 14.23 13.85 13.92 22.8M
2025-09-05 14.12 14.14 13.58 14.02 29.2M
2025-09-04 13.52 14.37 13.51 14.11 39.1M
2025-09-03 13.83 13.91 13.45 13.51 18.2M
2025-09-02 13.84 14.00 13.70 13.83 24.0M
2025-09-01 13.60 13.98 13.50 13.86 25.4M
2025-08-29 13.43 13.78 13.41 13.59 19.1M
2025-08-28 13.50 13.71 13.19 13.47 20.0M
2025-08-27 13.62 13.67 13.35 13.39 23.1M
2025-08-26 13.71 13.94 13.70 13.73 21.2M
2025-08-25 13.77 14.04 13.59 13.78 33.2M
2025-08-22 13.47 13.89 13.41 13.75 31.6M
2025-08-21 13.54 14.12 13.38 13.56 40.8M
2025-08-20 12.93 14.22 12.92 13.67 50.6M
2025-08-19 13.09 13.09 12.85 12.93 11.7M
2025-08-18 12.79 13.05 12.78 12.96 18.8M
2025-08-15 12.70 12.83 12.66 12.79 12.1M
2025-08-14 12.75 13.10 12.66 12.83 20.8M
2025-08-13 12.89 12.92 12.67 12.69 8.6M
2025-08-12 12.79 12.90 12.71 12.73 7.9M
2025-08-11 12.68 12.89 12.58 12.79 9.2M
2025-08-08 12.59 12.70 12.56 12.70 6.8M
2025-08-07 12.57 12.63 12.54 12.60 5.0M
2025-08-06 12.62 12.66 12.54 12.59 5.8M
2025-08-05 12.59 12.68 12.57 12.65 5.8M
2025-08-04 12.51 12.59 12.51 12.57 6.5M
2025-08-01 12.75 12.80 12.55 12.66 10.7M
2025-07-31 13.01 13.04 12.72 12.82 13.4M
2025-07-30 12.82 13.12 12.76 13.05 21.4M
2025-07-29 12.90 12.95 12.66 12.84 8.1M
2025-07-28 12.79 12.90 12.75 12.83 8.1M
2025-07-25 12.85 12.93 12.73 12.78 8.4M
2025-07-24 12.61 12.86 12.61 12.83 13.0M
2025-07-23 12.70 12.76 12.60 12.61 7.5M
2025-07-22 12.69 12.73 12.61 12.71 6.0M
2025-07-21 12.60 12.73 12.57 12.70 5.7M
2025-07-18 12.62 12.69 12.60 12.64 4.6M
2025-07-17 12.59 12.70 12.53 12.64 5.2M
2025-07-16 12.46 12.63 12.46 12.58 4.6M
2025-07-15 12.67 12.70 12.41 12.55 8.9M
2025-07-14 12.81 12.95 12.72 12.73 6.9M
2025-07-11 12.75 12.84 12.71 12.80 7.9M
2025-07-10 12.66 12.79 12.63 12.79 8.8M
2025-07-09 12.65 12.73 12.63 12.68 5.5M
2025-07-08 12.66 12.69 12.55 12.68 7.4M
2025-07-07 12.56 12.74 12.52 12.67 5.2M
2025-07-04 12.69 12.75 12.65 12.69 5.2M
2025-07-03 12.74 12.81 12.67 12.73 6.1M
2025-07-02 12.66 12.85 12.66 12.74 7.5M
2025-07-01 12.77 12.80 12.61 12.75 7.2M
2025-06-30 12.74 12.76 12.65 12.76 7.4M
2025-06-27 12.84 12.89 12.71 12.75 12.2M
2025-06-26 12.61 13.10 12.53 12.99 22.6M
2025-06-25 12.61 12.65 12.47 12.63 7.6M
2025-06-24 12.40 12.54 12.40 12.54 5.7M
2025-06-23 12.25 12.41 12.18 12.40 4.5M
2025-06-20 12.35 12.45 12.27 12.33 5.2M
2025-06-19 12.51 12.67 12.36 12.38 7.0M
2025-06-18 12.62 12.65 12.49 12.54 6.3M
2025-06-17 12.59 12.89 12.52 12.67 13.2M
2025-06-16 12.47 12.59 12.40 12.56 6.8M
2025-06-13 12.80 12.88 12.49 12.53 13.8M
2025-06-12 13.26 13.26 12.85 12.91 18.6M
2025-06-11 13.30 13.41 13.05 13.25 25.8M
2025-06-10 12.76 13.38 12.67 13.14 33.1M
2025-06-09 12.61 12.82 12.55 12.78 11.3M
2025-06-06 12.54 12.65 12.44 12.58 6.2M
2025-06-05 12.59 12.70 12.48 12.53 6.8M
2025-06-04 12.36 12.62 12.36 12.59 10.1M
2025-06-03 12.32 12.43 12.26 12.43 4.0M
2025-05-30 12.36 12.49 12.35 12.38 3.9M
2025-05-29 12.37 12.45 12.26 12.40 3.7M
2025-05-28 12.45 12.45 12.30 12.32 3.4M
2025-05-27 12.37 12.44 12.32 12.43 4.2M
2025-05-26 12.19 12.32 12.16 12.32 3.7M
2025-05-23 12.25 12.35 12.18 12.19 5.6M
2025-05-22 12.54 12.55 12.23 12.30 11.3M
2025-05-21 12.86 12.90 12.55 12.55 14.4M
2025-05-20 12.87 13.04 12.81 12.96 9.4M
2025-05-19 12.80 12.95 12.73 12.87 5.9M
2025-05-16 12.91 12.91 12.73 12.80 7.3M
2025-05-15 12.99 13.15 12.91 12.95 6.9M
2025-05-14 13.09 13.14 12.93 13.02 9.5M
2025-05-13 12.86 13.22 12.84 13.09 16.1M
2025-05-12 12.87 12.90 12.70 12.86 8.3M
2025-05-09 12.80 12.90 12.70 12.86 7.9M
2025-05-08 12.74 12.87 12.65 12.83 9.3M
2025-05-07 12.94 13.03 12.76 12.80 14.1M
2025-05-06 12.85 12.90 12.53 12.90 17.1M
2025-04-30 12.95 13.07 12.80 12.83 15.0M
2025-04-29 13.11 13.24 12.81 13.03 13.4M
2025-04-28 13.72 13.72 13.10 13.17 23.5M
2025-04-25 13.09 13.95 12.90 13.71 35.4M
2025-04-24 13.26 13.43 13.00 13.04 13.0M
2025-04-23 13.56 13.63 13.26 13.29 19.2M
2025-04-22 13.10 13.97 12.81 13.58 29.4M
2025-04-21 12.55 13.24 12.55 13.15 17.4M
2025-04-18 13.80 13.80 13.04 13.11 28.7M
2025-04-17 13.62 14.23 13.41 13.96 33.0M
2025-04-16 13.43 13.96 13.35 13.75 26.2M
2025-04-15 13.80 14.36 13.45 13.70 30.1M
2025-04-14 13.33 13.87 13.31 13.80 28.3M
2025-04-11 13.33 13.79 13.20 13.34 25.0M
2025-04-10 13.04 13.64 13.03 13.53 28.3M
2025-04-09 12.54 13.45 11.80 13.12 26.0M
2025-04-08 12.41 13.01 12.41 12.83 19.0M
2025-04-07 13.25 13.60 12.41 12.41 24.2M
2025-04-03 13.34 13.79 13.20 13.79 20.2M
2025-04-02 13.25 13.40 13.13 13.36 9.7M
2025-04-01 13.00 13.35 13.00 13.24 11.1M
2025-03-31 13.17 13.45 12.80 13.00 14.9M
2025-03-28 13.41 13.60 13.21 13.24 15.0M
2025-03-27 13.98 14.20 13.48 13.53 21.3M
2025-03-26 13.94 14.30 13.80 14.02 22.8M
2025-03-25 13.90 14.74 13.65 14.28 32.6M
2025-03-24 13.59 14.89 13.55 14.29 45.3M
2025-03-21 13.16 13.69 12.99 13.58 19.5M
2025-03-20 13.26 13.44 13.16 13.18 11.3M
2025-03-19 13.31 13.43 13.21 13.26 9.1M
2025-03-18 13.39 13.45 13.20 13.38 14.0M
2025-03-17 13.78 13.78 13.31 13.38 18.6M
2025-03-14 13.33 13.60 13.27 13.52 22.7M
2025-03-13 13.20 13.37 13.11 13.35 16.3M
2025-03-12 13.37 13.60 13.20 13.21 21.3M
2025-03-11 12.80 13.75 12.74 13.40 28.3M
2025-03-10 12.58 12.96 12.57 12.89 16.2M
2025-03-07 12.48 12.84 12.38 12.62 15.5M
2025-03-06 12.44 12.59 12.33 12.56 10.9M
2025-03-05 12.61 12.61 12.30 12.48 9.3M
2025-03-04 12.45 12.66 12.43 12.55 9.8M
2025-03-03 12.43 12.79 12.39 12.53 14.8M
2025-02-28 12.57 13.05 12.50 12.51 22.9M
2025-02-27 12.31 12.75 12.30 12.67 24.1M
2025-02-26 12.12 12.31 12.11 12.31 10.9M
2025-02-25 12.10 12.29 12.01 12.11 8.4M
2025-02-24 12.06 12.29 12.00 12.19 9.3M
2025-02-21 12.09 12.14 11.94 12.08 7.8M
2025-02-20 11.95 12.27 11.91 12.15 11.2M
2025-02-19 11.93 11.98 11.84 11.98 5.9M
2025-02-18 12.23 12.23 11.87 11.90 10.5M
2025-02-17 12.20 12.29 12.12 12.23 7.8M
2025-02-14 12.28 12.30 12.15 12.19 8.3M
2025-02-13 12.26 12.40 12.22 12.32 10.2M
2025-02-12 12.29 12.46 12.21 12.34 10.1M
2025-02-11 12.55 12.55 12.26 12.31 12.2M
2025-02-10 12.02 12.58 12.01 12.57 19.1M
2025-02-07 11.91 12.18 11.85 12.02 12.4M
2025-02-06 11.80 11.94 11.70 11.93 8.6M
2025-02-05 12.10 12.15 11.71 11.83 9.5M
2025-01-27 12.12 12.23 11.99 12.02 8.4M
2025-01-24 12.05 12.20 11.87 12.11 8.9M
2025-01-23 12.21 12.27 11.98 11.98 9.3M
2025-01-22 12.44 12.47 11.96 12.01 11.1M
2025-01-21 12.71 12.86 12.32 12.41 12.7M
2025-01-20 12.84 13.00 12.57 12.82 13.0M
2025-01-17 12.84 12.99 12.60 12.68 11.7M
2025-01-16 12.64 13.16 12.64 12.91 18.9M
2025-01-15 12.30 13.08 12.25 12.73 22.0M
2025-01-14 12.10 12.39 12.03 12.37 16.0M
2025-01-13 11.36 11.85 11.30 11.76 9.3M
2025-01-10 12.25 12.32 11.61 11.64 15.1M
2025-01-09 12.21 12.45 12.09 12.28 11.2M
2025-01-08 12.20 12.51 12.02 12.33 14.4M
2025-01-07 12.21 12.50 12.07 12.35 12.2M
2025-01-06 12.57 12.57 11.90 12.12 21.5M
2025-01-03 13.98 13.99 12.89 12.91 30.3M
2025-01-02 13.55 14.50 13.41 14.25 43.3M