Xinjiang Communications Construction Group Co Ltd Class A (002941)

002941
🏛️ 중국 →
16.30
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 12.25 12.32 12.19 12.28 3.7M
2022-12-29 12.50 12.57 12.15 12.20 7.2M
2022-12-28 12.78 12.80 12.60 12.61 4.4M
2022-12-27 12.65 13.05 12.65 12.89 9.1M
2022-12-26 12.59 12.73 12.50 12.65 2.8M
2022-12-23 12.45 12.58 12.32 12.40 2.6M
2022-12-22 12.67 12.72 12.38 12.47 3.8M
2022-12-21 12.65 12.83 12.54 12.62 2.6M
2022-12-20 12.72 12.82 12.62 12.71 3.7M
2022-12-19 13.23 13.23 12.58 12.64 6.8M
2022-12-16 13.05 13.31 13.01 13.15 5.3M
2022-12-15 13.08 13.16 12.90 13.09 4.9M
2022-12-14 13.42 13.42 12.94 13.00 8.8M
2022-12-13 13.28 13.50 13.26 13.44 4.6M
2022-12-12 13.39 13.44 13.20 13.35 6.1M
2022-12-09 13.70 13.79 13.38 13.46 8.2M
2022-12-08 13.70 13.82 13.54 13.70 7.1M
2022-12-07 13.88 13.88 13.54 13.74 8.8M
2022-12-06 14.05 14.07 13.74 13.84 12.2M
2022-12-05 13.68 14.39 13.55 14.15 21.8M
2022-12-02 13.45 13.76 13.33 13.61 12.0M
2022-12-01 13.74 14.09 13.66 13.87 11.6M
2022-11-30 13.99 14.00 13.66 13.76 12.4M
2022-11-29 13.55 13.99 13.53 13.80 15.8M
2022-11-28 13.13 13.78 13.05 13.69 13.4M
2022-11-25 13.45 13.66 13.31 13.34 12.2M
2022-11-24 13.62 13.75 13.35 13.37 15.2M
2022-11-23 13.45 14.30 13.35 13.83 27.9M
2022-11-22 12.89 13.95 12.87 13.54 24.3M
2022-11-21 12.79 12.93 12.67 12.90 4.9M
2022-11-18 13.10 13.24 12.81 12.93 9.2M
2022-11-17 13.01 13.24 12.98 13.12 6.4M
2022-11-16 13.38 13.50 13.12 13.13 9.7M
2022-11-15 13.28 13.68 13.19 13.53 13.8M
2022-11-14 13.35 13.67 13.10 13.47 20.6M
2022-11-11 13.00 13.14 12.86 13.00 11.4M
2022-11-10 12.77 12.93 12.61 12.78 6.6M
2022-11-09 12.81 13.11 12.72 12.84 10.9M
2022-11-08 12.56 13.70 12.45 13.08 19.6M
2022-11-07 12.44 12.65 12.41 12.59 6.9M
2022-11-04 12.37 12.54 12.30 12.49 7.4M
2022-11-03 12.16 12.51 12.12 12.35 7.2M
2022-11-02 12.26 12.31 12.16 12.26 5.9M
2022-11-01 12.03 12.26 11.96 12.26 6.6M
2022-10-31 11.57 12.08 11.51 11.93 7.4M
2022-10-28 12.30 12.31 11.58 11.60 8.9M
2022-10-27 12.07 12.35 12.07 12.30 6.8M
2022-10-26 11.95 12.18 11.94 12.04 4.9M
2022-10-25 11.90 12.05 11.76 11.98 4.5M
2022-10-24 12.12 12.34 11.81 11.93 6.8M
2022-10-21 12.11 12.49 12.10 12.16 6.3M
2022-10-20 12.15 12.33 11.99 12.15 7.0M
2022-10-19 12.38 12.78 12.22 12.23 9.0M
2022-10-18 12.45 12.58 12.31 12.45 6.7M
2022-10-17 12.15 12.45 12.07 12.41 7.5M
2022-10-14 12.10 12.43 12.09 12.24 8.6M
2022-10-13 12.10 12.21 11.98 12.08 5.3M
2022-10-12 11.94 12.19 11.85 12.19 6.4M
2022-10-11 11.80 12.02 11.50 11.96 6.5M
2022-10-10 12.07 12.27 11.75 11.84 6.6M
2022-09-30 12.27 12.36 12.02 12.06 7.2M
2022-09-29 12.25 12.35 11.83 11.95 7.9M
2022-09-28 12.74 12.82 12.12 12.14 8.4M
2022-09-27 12.74 12.89 12.49 12.75 8.1M
2022-09-26 13.26 13.37 12.67 12.74 9.7M
2022-09-23 13.65 13.79 13.23 13.38 8.6M
2022-09-22 13.80 13.98 13.60 13.64 7.7M
2022-09-21 13.85 13.92 13.46 13.90 8.9M
2022-09-20 14.21 14.35 13.72 13.83 12.4M
2022-09-19 14.48 14.66 13.96 14.20 9.9M
2022-09-16 14.80 15.18 14.43 14.46 13.5M
2022-09-15 15.00 15.35 14.55 14.95 17.3M
2022-09-14 14.79 15.15 14.74 15.00 13.8M
2022-09-13 15.80 15.99 15.00 15.18 27.6M
2022-09-09 15.06 15.53 14.96 15.47 29.6M
2022-09-08 15.13 15.45 14.80 15.11 22.1M
2022-09-07 14.85 15.25 14.77 15.12 17.7M
2022-09-06 15.10 15.25 14.76 15.08 24.1M
2022-09-05 14.51 15.50 14.30 14.93 32.2M
2022-09-02 13.92 14.50 13.79 14.41 17.5M
2022-09-01 14.00 14.34 13.88 13.90 12.4M
2022-08-31 13.68 14.20 13.51 14.06 15.4M
2022-08-30 13.45 13.80 13.37 13.67 6.2M
2022-08-29 13.42 13.48 13.06 13.48 7.5M
2022-08-26 13.71 13.73 13.52 13.54 3.8M
2022-08-25 13.48 13.74 13.44 13.65 5.3M
2022-08-24 13.80 13.95 13.47 13.48 7.3M
2022-08-23 13.92 13.92 13.73 13.86 5.0M
2022-08-22 13.86 14.02 13.70 13.98 5.5M
2022-08-19 13.90 14.01 13.78 13.80 5.1M
2022-08-18 13.96 13.99 13.71 13.81 5.6M
2022-08-17 14.02 14.14 13.96 14.04 5.0M
2022-08-16 14.15 14.34 14.00 14.06 5.8M
2022-08-15 14.12 14.19 13.90 14.10 6.4M
2022-08-12 13.96 14.26 13.79 14.12 10.3M
2022-08-11 13.67 14.09 13.67 13.89 8.0M
2022-08-10 13.82 13.82 13.53 13.59 7.5M
2022-08-09 13.97 14.12 13.81 13.91 6.0M
2022-08-08 13.89 14.10 13.73 13.99 6.4M
2022-08-05 13.81 13.92 13.44 13.92 10.4M
2022-08-04 13.72 13.96 13.62 13.80 5.4M
2022-08-03 13.78 14.15 13.61 13.65 8.7M
2022-08-02 14.72 14.72 13.80 13.86 13.8M
2022-08-01 14.61 14.86 14.43 14.82 6.1M
2022-07-29 15.10 15.10 14.62 14.70 8.7M
2022-07-28 15.00 15.13 14.91 14.92 7.2M
2022-07-27 15.26 15.43 14.90 14.97 8.9M
2022-07-26 15.24 15.35 14.85 15.34 8.3M
2022-07-25 15.27 15.42 15.13 15.24 8.1M
2022-07-22 15.36 15.57 15.04 15.28 11.6M
2022-07-21 15.78 15.83 15.40 15.41 14.3M
2022-07-20 16.20 16.30 15.81 15.86 15.0M
2022-07-19 15.95 16.20 15.80 16.02 18.9M
2022-07-18 15.60 16.70 15.45 16.12 31.3M
2022-07-15 15.47 16.10 15.22 15.77 24.0M
2022-07-14 15.75 15.75 15.18 15.38 16.6M
2022-07-13 15.93 16.06 15.46 15.75 23.9M
2022-07-12 15.00 15.90 14.90 15.83 31.5M
2022-07-11 14.60 15.09 14.43 15.09 12.9M
2022-07-08 14.61 14.93 14.61 14.77 8.9M
2022-07-07 14.95 14.95 14.53 14.61 8.4M
2022-07-06 15.30 15.31 14.67 14.73 14.0M
2022-07-05 15.20 15.58 15.16 15.38 13.0M
2022-07-04 15.48 15.48 15.12 15.28 12.8M
2022-07-01 15.50 15.91 15.28 15.51 15.2M
2022-06-30 15.77 15.77 15.33 15.50 16.7M
2022-06-29 14.80 16.03 14.80 15.74 31.9M
2022-06-28 15.00 15.00 14.70 14.93 11.1M
2022-06-27 14.66 14.97 14.62 14.90 12.9M
2022-06-24 14.68 14.73 14.46 14.62 10.2M
2022-06-23 14.52 14.69 14.24 14.67 12.8M
2022-06-22 15.12 15.12 14.60 14.61 16.0M
2022-06-21 15.16 15.41 15.02 15.13 12.7M
2022-06-20 15.19 15.45 15.16 15.18 11.9M
2022-06-17 15.43 15.45 15.01 15.26 14.0M
2022-06-16 15.65 15.81 15.50 15.52 13.3M
2022-06-15 15.25 15.98 15.20 15.72 23.8M
2022-06-14 15.10 15.56 14.80 15.33 14.0M
2022-06-13 15.72 15.83 15.09 15.25 26.0M
2022-06-10 15.87 16.25 15.80 15.92 17.2M
2022-06-09 15.73 16.42 15.71 16.12 22.9M
2022-06-08 16.31 16.43 15.75 15.96 18.5M
2022-06-07 15.82 16.15 15.66 16.15 21.3M
2022-06-06 16.63 16.63 15.63 16.00 32.5M
2022-06-02 16.90 17.15 16.53 16.63 19.6M
2022-06-01 17.00 17.30 16.60 16.80 20.6M
2022-05-31 16.90 17.37 16.45 17.17 29.2M
2022-05-30 17.38 17.46 16.78 17.08 28.5M
2022-05-27 16.77 17.79 16.55 17.52 42.8M
2022-05-26 16.92 17.63 16.80 16.96 29.6M
2022-05-25 16.25 17.27 16.25 16.95 25.2M
2022-05-24 17.86 17.96 16.35 16.47 35.6M
2022-05-23 17.27 18.16 17.04 17.85 35.8M
2022-05-20 17.20 17.55 17.03 17.33 30.5M
2022-05-19 16.01 17.67 15.94 17.41 42.7M
2022-05-18 16.02 16.75 16.01 16.27 26.4M
2022-05-17 17.30 17.30 16.00 16.17 35.2M
2022-05-16 17.10 17.49 16.95 17.46 34.0M
2022-05-13 17.40 17.68 16.92 17.07 28.5M
2022-05-12 17.68 18.08 16.75 17.28 50.0M
2022-05-11 18.84 19.17 17.85 17.89 63.6M
2022-05-10 17.40 19.68 17.25 18.84 65.6M
2022-05-09 17.52 18.08 17.10 17.89 48.3M
2022-05-06 16.85 17.75 16.76 17.13 40.0M
2022-05-05 17.66 18.66 17.55 17.79 61.2M
2022-04-29 18.55 19.72 17.60 18.12 79.8M
2022-04-28 16.00 18.19 15.68 18.19 59.2M
2022-04-27 16.65 17.39 15.55 16.54 74.5M
2022-04-26 15.25 16.25 14.53 16.14 63.8M
2022-04-25 14.77 15.83 14.50 15.25 53.2M
2022-04-22 14.31 15.37 14.30 15.18 41.4M
2022-04-21 15.20 15.33 14.45 14.57 29.7M
2022-04-20 16.38 16.38 15.15 15.25 39.7M
2022-04-19 16.81 17.10 15.54 16.38 46.0M
2022-04-18 16.64 17.63 16.26 16.78 37.6M
2022-04-15 18.06 18.68 17.00 17.22 48.5M
2022-04-14 16.77 18.41 16.77 18.41 52.2M
2022-04-13 17.91 18.85 16.74 16.74 74.8M
2022-04-12 17.90 20.75 17.35 18.60 97.6M
2022-04-11 19.50 20.09 18.32 18.86 102.1M
2022-04-08 17.30 18.26 17.26 18.26 74.8M
2022-04-07 15.02 16.60 14.85 16.60 66.1M
2022-04-06 14.35 15.34 14.21 15.09 33.0M
2022-04-01 14.47 14.95 14.30 14.36 34.2M
2022-03-31 15.94 16.39 15.18 15.25 50.6M
2022-03-30 14.58 15.18 14.52 14.90 33.6M
2022-03-29 14.53 14.85 14.00 14.17 23.4M
2022-03-28 14.10 14.93 13.89 14.70 30.5M
2022-03-25 14.47 14.71 14.30 14.37 23.6M
2022-03-24 15.31 15.54 14.35 14.41 38.8M
2022-03-23 15.87 16.09 15.31 15.58 32.2M
2022-03-22 16.40 16.40 15.64 15.90 40.1M
2022-03-21 16.96 17.23 16.37 16.73 52.1M
2022-03-18 15.60 17.56 15.24 16.96 70.1M
2022-03-17 15.70 16.97 15.60 15.96 57.4M
2022-03-16 16.14 16.45 14.89 15.76 59.7M
2022-03-15 16.35 17.49 15.66 16.54 64.3M
2022-03-14 15.52 17.31 15.26 16.46 72.9M
2022-03-11 15.85 16.47 15.35 15.74 68.6M
2022-03-10 16.00 17.01 15.96 17.01 72.8M
2022-03-09 13.90 15.46 13.82 15.46 69.6M
2022-03-08 13.66 15.05 13.38 14.05 38.3M
2022-03-07 13.58 14.30 13.20 13.75 22.3M
2022-03-04 14.16 14.19 13.59 13.70 22.3M
2022-03-03 13.94 14.43 13.77 14.38 33.1M
2022-03-02 14.00 14.06 13.62 13.88 20.6M
2022-03-01 14.10 14.27 13.84 14.10 27.0M
2022-02-28 13.81 14.45 13.51 14.35 43.1M
2022-02-25 13.18 14.39 13.17 13.78 47.2M
2022-02-24 13.60 13.88 12.85 13.08 33.3M
2022-02-23 14.16 14.28 13.71 13.80 31.6M
2022-02-22 13.75 15.18 13.62 14.36 39.8M
2022-02-21 13.70 14.11 13.67 13.96 28.0M
2022-02-18 13.36 14.50 13.07 13.86 40.2M
2022-02-17 13.50 14.17 13.35 13.70 34.5M
2022-02-16 13.49 13.94 13.30 13.57 34.3M
2022-02-15 13.12 14.22 12.81 13.49 47.5M
2022-02-14 12.91 13.20 12.85 12.93 16.9M
2022-02-11 13.00 13.29 12.82 13.01 15.5M
2022-02-10 12.85 13.31 12.78 13.10 23.2M
2022-02-09 12.94 13.03 12.72 12.91 17.3M
2022-02-08 12.80 12.94 12.49 12.92 26.3M
2022-02-07 11.56 12.54 11.50 12.54 18.5M
2022-01-28 11.48 11.63 11.13 11.40 7.5M
2022-01-27 11.98 11.99 11.45 11.51 9.1M
2022-01-26 11.59 12.09 11.59 11.90 9.5M
2022-01-25 12.04 12.22 11.50 11.51 11.4M
2022-01-24 12.00 12.60 11.82 12.17 11.3M
2022-01-21 12.54 12.54 12.05 12.08 9.8M
2022-01-20 12.73 12.97 12.39 12.54 13.3M
2022-01-19 12.57 12.84 12.49 12.73 16.0M
2022-01-18 12.25 12.73 12.14 12.62 16.5M
2022-01-17 12.27 12.42 12.12 12.33 7.4M
2022-01-14 12.50 12.59 12.18 12.30 8.3M
2022-01-13 12.65 12.74 12.45 12.47 10.0M
2022-01-12 12.59 12.76 12.46 12.56 11.2M
2022-01-11 12.78 13.03 12.65 12.75 15.3M
2022-01-10 12.60 12.88 12.45 12.70 14.9M
2022-01-07 12.71 13.06 12.56 12.62 20.9M
2022-01-06 12.13 12.98 12.11 12.72 25.0M
2022-01-05 12.19 12.28 11.97 12.17 9.8M
2022-01-04 12.11 12.30 12.03 12.19 9.9M