Xinjiang Torch Gas Co Ltd (603080)

603080
🏛️ 중국 →
23.14
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
2022-12-30 13.74 13.96 13.71 13.92 1.1M
2022-12-29 13.76 13.93 13.71 13.74 0.8M
2022-12-28 13.96 14.02 13.82 13.85 1.0M
2022-12-27 13.89 14.05 13.89 13.94 1.1M
2022-12-26 13.70 13.93 13.70 13.89 0.9M
2022-12-23 13.75 13.87 13.63 13.70 1.1M
2022-12-22 13.99 14.10 13.71 13.81 1.4M
2022-12-21 14.10 14.15 13.77 13.99 1.6M
2022-12-20 13.99 14.16 13.99 14.13 1.1M
2022-12-19 14.55 14.58 14.00 14.07 2.5M
2022-12-16 14.79 14.80 14.42 14.48 2.8M
2022-12-15 15.16 15.16 14.79 14.80 3.5M
2022-12-14 14.86 15.25 14.73 15.16 4.8M
2022-12-13 14.85 14.95 14.71 14.77 1.9M
2022-12-12 14.99 15.17 14.80 14.86 2.4M
2022-12-09 15.11 15.16 14.91 14.94 2.7M
2022-12-08 15.11 15.28 15.00 15.13 3.1M
2022-12-07 15.15 15.21 15.03 15.10 2.3M
2022-12-06 15.47 15.49 15.05 15.16 4.4M
2022-12-05 15.35 15.51 15.24 15.51 4.4M
2022-12-02 15.51 15.54 15.23 15.35 4.9M
2022-12-01 15.54 15.74 15.25 15.64 7.0M
2022-11-30 15.10 16.60 15.08 15.55 12.0M
2022-11-29 15.08 15.13 14.86 15.10 5.2M
2022-11-28 14.69 15.11 14.47 15.08 5.6M
2022-11-25 14.52 14.96 14.52 14.81 4.8M
2022-11-24 14.50 14.70 14.41 14.63 3.6M
2022-11-23 14.37 14.48 14.19 14.44 2.7M
2022-11-22 14.31 14.65 14.30 14.33 2.4M
2022-11-21 14.28 14.36 14.13 14.35 1.3M
2022-11-18 14.43 14.47 14.30 14.31 2.9M
2022-11-17 14.55 14.55 14.33 14.47 2.8M
2022-11-16 14.29 14.77 14.29 14.65 5.7M
2022-11-15 14.16 14.30 14.12 14.29 2.3M
2022-11-14 14.25 14.33 13.96 14.12 2.6M
2022-11-11 14.32 14.37 14.23 14.24 2.8M
2022-11-10 14.06 14.23 14.00 14.16 1.7M
2022-11-09 14.33 14.38 14.14 14.17 2.0M
2022-11-08 14.30 14.33 14.10 14.28 2.0M
2022-11-07 14.16 14.35 14.16 14.29 3.5M
2022-11-04 13.71 14.12 13.71 14.12 2.9M
2022-11-03 13.66 13.93 13.61 13.81 2.4M
2022-11-02 13.68 13.77 13.61 13.73 2.5M
2022-11-01 13.45 13.69 13.44 13.68 2.4M
2022-10-31 13.30 13.64 13.20 13.44 2.9M
2022-10-28 14.09 14.09 13.45 13.49 4.1M
2022-10-27 14.31 14.34 14.18 14.20 2.5M
2022-10-26 14.21 14.36 14.10 14.31 2.9M
2022-10-25 14.32 14.47 13.80 14.17 3.5M
2022-10-24 14.61 14.85 14.33 14.41 3.7M
2022-10-21 14.70 14.79 14.53 14.62 3.2M
2022-10-20 14.75 15.00 14.63 14.67 4.6M
2022-10-19 15.15 15.28 14.84 14.87 5.5M
2022-10-18 15.48 15.74 15.30 15.37 5.4M
2022-10-17 15.21 15.70 14.89 15.49 6.9M
2022-10-14 15.20 15.49 15.11 15.34 6.7M
2022-10-13 14.87 15.28 14.63 15.27 7.4M
2022-10-12 15.03 15.09 14.60 15.05 6.2M
2022-10-11 15.23 15.28 14.52 15.19 6.1M
2022-10-10 14.75 15.37 14.71 15.23 8.7M
2022-09-30 14.77 14.78 14.39 14.56 6.1M
2022-09-29 15.47 15.89 14.90 15.09 7.9M
2022-09-28 15.65 15.93 15.18 15.33 8.7M
2022-09-27 15.42 15.78 14.96 15.28 6.4M
2022-09-26 16.07 16.18 15.30 15.35 7.9M
2022-09-23 16.88 16.95 16.28 16.31 7.4M
2022-09-22 16.68 17.18 16.64 16.73 7.8M
2022-09-21 16.82 17.05 16.46 16.84 8.3M
2022-09-20 16.02 17.24 15.85 16.84 11.0M
2022-09-19 15.45 16.07 15.15 15.86 6.1M
2022-09-16 16.96 16.97 15.60 15.69 11.2M
2022-09-15 17.10 17.50 16.60 17.27 15.0M
2022-09-14 16.17 17.50 16.13 16.96 13.9M
2022-09-13 17.20 17.20 16.38 16.40 10.4M
2022-09-09 16.33 17.21 16.30 16.81 11.8M
2022-09-08 16.55 16.92 16.24 16.32 7.3M
2022-09-07 16.94 17.23 16.68 16.83 11.7M
2022-09-06 17.45 17.78 16.61 16.93 21.8M
2022-09-05 15.59 16.94 15.55 16.94 8.4M
2022-09-02 15.49 15.62 15.01 15.40 4.7M
2022-09-01 14.97 15.51 14.95 15.22 5.4M
2022-08-31 15.90 15.95 14.84 14.86 8.5M
2022-08-30 16.38 16.46 15.81 15.98 5.3M
2022-08-29 15.93 16.57 15.65 16.50 6.3M
2022-08-26 16.42 16.65 16.00 16.02 6.9M
2022-08-25 16.45 16.95 16.35 16.56 9.2M
2022-08-24 16.72 16.79 16.09 16.24 7.0M
2022-08-23 16.45 16.89 16.39 16.64 10.3M
2022-08-22 16.02 16.49 15.76 16.35 7.7M
2022-08-19 15.82 16.12 15.60 15.87 4.8M
2022-08-18 15.92 16.09 15.74 15.82 3.6M
2022-08-17 16.17 16.40 15.82 16.00 4.2M
2022-08-16 15.93 16.17 15.69 15.98 4.6M
2022-08-15 15.93 16.04 15.64 15.94 5.4M
2022-08-12 15.43 16.20 15.31 15.97 9.5M
2022-08-11 15.57 15.70 15.35 15.41 3.9M
2022-08-10 15.35 15.55 15.20 15.50 4.4M
2022-08-09 15.25 15.60 15.10 15.35 5.4M
2022-08-08 14.75 15.22 14.66 15.14 3.9M
2022-08-05 14.82 14.88 14.45 14.83 3.8M
2022-08-04 14.55 14.86 14.55 14.82 3.1M
2022-08-03 14.74 14.89 14.40 14.51 4.2M
2022-08-02 15.10 15.13 14.30 14.61 6.9M
2022-08-01 15.29 15.46 15.07 15.20 4.2M
2022-07-29 15.68 15.73 15.26 15.37 6.4M
2022-07-28 15.84 16.05 15.48 15.57 11.5M
2022-07-27 15.07 16.56 15.00 15.74 13.2M
2022-07-26 15.40 15.40 14.76 15.05 9.0M
2022-07-25 15.50 15.88 15.05 15.54 14.5M
2022-07-22 15.04 15.47 14.80 15.04 7.4M
2022-07-21 14.97 15.59 14.63 15.15 9.9M
2022-07-20 14.90 15.09 14.84 14.98 5.9M
2022-07-19 14.60 15.18 14.58 14.97 7.9M
2022-07-18 14.38 14.67 14.38 14.51 6.8M
2022-07-15 15.01 15.01 14.26 14.28 9.3M
2022-07-14 14.95 15.22 14.50 15.02 11.1M
2022-07-13 15.20 15.47 14.78 14.88 16.5M
2022-07-12 13.85 15.25 13.66 15.25 14.0M
2022-07-11 13.27 14.11 13.23 13.86 9.8M
2022-07-08 13.30 13.39 13.19 13.27 1.9M
2022-07-07 13.08 13.48 13.08 13.21 2.7M
2022-07-06 13.38 13.40 13.04 13.15 2.6M
2022-07-05 13.38 13.55 13.24 13.45 3.5M
2022-07-04 13.18 13.45 13.13 13.38 3.6M
2022-07-01 13.09 13.18 13.02 13.18 2.2M
2022-06-30 13.10 13.17 12.98 13.08 2.1M
2022-06-29 13.30 13.30 12.98 13.00 3.1M
2022-06-28 13.22 13.32 13.11 13.31 2.5M
2022-06-27 13.18 13.29 13.13 13.22 2.2M
2022-06-24 13.24 13.29 13.11 13.18 2.1M
2022-06-23 13.02 13.23 12.95 13.20 2.3M
2022-06-22 13.37 13.38 13.04 13.07 2.0M
2022-06-21 13.56 13.60 13.15 13.34 2.8M
2022-06-20 13.62 13.62 13.38 13.57 2.3M
2022-06-17 13.68 13.89 13.50 13.66 2.6M
2022-06-16 13.73 13.91 13.58 13.67 2.6M
2022-06-15 14.11 14.14 13.77 13.79 3.5M
2022-06-14 14.02 14.15 13.69 14.13 3.6M
2022-06-13 14.22 14.30 13.93 14.03 3.9M
2022-06-10 13.90 14.67 13.88 14.40 5.4M
2022-06-09 14.27 14.44 13.84 13.96 5.1M
2022-06-08 14.24 14.60 13.95 14.28 6.2M
2022-06-07 14.15 14.53 13.98 14.24 6.1M
2022-06-06 13.75 14.41 13.65 14.12 6.0M
2022-06-02 13.72 13.88 13.47 13.72 4.2M
2022-06-01 13.42 13.75 13.28 13.71 4.2M
2022-05-31 13.51 13.57 13.33 13.54 3.4M
2022-05-30 13.21 13.64 13.01 13.42 3.5M
2022-05-27 12.97 13.45 12.82 13.21 4.2M
2022-05-26 12.74 12.95 12.48 12.89 2.7M
2022-05-25 12.09 12.72 12.09 12.70 3.5M
2022-05-24 12.95 12.99 12.06 12.08 4.1M
2022-05-23 13.12 13.26 13.00 13.23 2.5M
2022-05-20 12.97 13.20 12.97 13.11 2.0M
2022-05-19 12.88 13.04 12.68 12.99 1.7M
2022-05-18 12.91 13.15 12.88 13.00 2.3M
2022-05-17 13.00 13.00 12.75 12.91 1.4M
2022-05-16 12.99 12.99 12.82 12.94 1.7M
2022-05-13 13.01 13.13 12.79 12.93 2.0M
2022-05-12 12.82 13.34 12.74 12.96 2.5M
2022-05-11 12.88 13.18 12.77 12.79 3.3M
2022-05-10 12.67 12.88 12.59 12.84 2.4M
2022-05-09 12.75 12.99 12.66 12.90 2.3M
2022-05-06 12.45 12.93 12.41 12.82 3.0M
2022-05-05 12.32 12.99 12.15 12.90 4.5M
2022-04-29 11.65 12.43 11.65 12.26 4.3M
2022-04-28 11.62 12.05 11.45 11.62 3.6M
2022-04-27 11.01 11.76 10.90 11.72 5.4M
2022-04-26 12.01 12.28 11.26 11.30 5.3M
2022-04-25 13.17 13.52 12.33 12.33 4.3M
2022-04-22 13.65 13.83 13.13 13.70 3.9M
2022-04-21 14.37 14.44 13.45 13.52 5.0M
2022-04-20 14.65 14.83 14.25 14.27 6.8M
2022-04-19 14.70 15.16 14.50 15.15 6.7M
2022-04-18 14.05 14.66 14.03 14.66 4.5M
2022-04-15 13.94 14.86 13.87 14.30 6.0M
2022-04-14 13.90 14.20 13.81 14.02 3.5M
2022-04-13 13.70 14.05 13.62 13.88 3.1M
2022-04-12 13.21 13.78 13.20 13.77 3.1M
2022-04-11 13.60 13.74 13.16 13.31 2.4M
2022-04-08 13.90 14.06 13.58 13.79 2.9M
2022-04-07 14.14 14.14 13.83 13.90 3.4M
2022-04-06 13.73 14.27 13.65 14.14 4.5M
2022-04-01 13.85 13.95 13.66 13.88 4.2M
2022-03-31 13.44 13.78 13.40 13.78 4.7M
2022-03-30 13.40 13.54 13.29 13.47 2.9M
2022-03-29 13.49 13.56 13.21 13.39 3.3M
2022-03-28 13.90 13.90 13.30 13.44 6.0M
2022-03-25 13.44 13.93 12.65 13.91 4.9M
2022-03-24 13.56 13.90 13.45 13.61 4.7M
2022-03-23 13.68 13.79 13.50 13.54 2.7M
2022-03-22 13.71 13.74 13.45 13.62 2.9M
2022-03-21 13.50 13.71 13.40 13.70 3.2M
2022-03-18 13.37 13.64 13.34 13.48 3.0M
2022-03-17 13.31 13.59 13.24 13.39 4.2M
2022-03-16 12.98 13.43 12.65 13.29 6.0M
2022-03-15 13.89 13.90 12.74 12.76 6.7M
2022-03-14 14.39 14.55 13.89 13.91 3.5M
2022-03-11 14.48 14.66 14.06 14.55 4.0M
2022-03-10 14.75 14.92 14.54 14.68 4.7M
2022-03-09 15.09 15.17 14.00 14.67 7.2M
2022-03-08 16.10 16.25 14.90 15.09 8.4M
2022-03-07 17.07 17.40 16.15 16.29 8.5M
2022-03-04 17.30 17.43 16.85 16.90 8.2M
2022-03-03 17.40 17.77 17.21 17.44 12.1M
2022-03-02 16.97 17.24 16.86 17.06 7.2M
2022-03-01 16.52 16.80 16.46 16.80 5.0M
2022-02-28 17.05 17.26 16.52 16.54 6.6M
2022-02-25 16.76 17.15 16.49 16.86 9.1M
2022-02-24 17.08 17.65 16.88 17.24 15.1M
2022-02-23 17.00 17.10 16.71 16.87 7.2M
2022-02-22 16.75 17.42 16.41 17.25 12.5M
2022-02-21 16.81 16.94 16.44 16.69 5.6M
2022-02-18 16.77 16.96 16.62 16.88 6.2M
2022-02-17 16.71 17.15 16.63 16.76 7.2M
2022-02-16 16.57 16.87 16.30 16.80 7.4M
2022-02-15 16.59 16.96 16.43 16.49 8.7M
2022-02-14 16.13 16.69 16.09 16.53 6.7M
2022-02-11 16.39 16.72 16.15 16.25 7.0M
2022-02-10 16.50 16.83 16.43 16.50 6.5M
2022-02-09 16.49 16.85 16.25 16.56 7.7M
2022-02-08 15.91 16.88 15.89 16.68 9.1M
2022-02-07 15.82 16.29 15.69 16.15 6.6M
2022-01-28 15.91 16.02 15.21 15.61 6.2M
2022-01-27 15.48 16.08 15.43 15.58 6.2M
2022-01-26 15.66 15.81 15.17 15.71 5.2M
2022-01-25 15.20 16.70 15.16 15.63 7.8M
2022-01-24 15.08 15.26 14.63 15.25 2.2M
2022-01-21 15.09 15.35 14.97 15.21 2.7M
2022-01-20 16.03 16.05 15.27 15.30 6.1M
2022-01-19 15.90 16.16 15.78 16.13 3.3M
2022-01-18 16.47 16.48 15.73 15.90 5.9M
2022-01-17 15.97 16.46 15.91 16.44 3.7M
2022-01-14 16.70 16.85 16.16 16.18 7.2M
2022-01-13 17.31 17.53 16.80 16.92 6.0M
2022-01-12 17.43 17.45 17.03 17.24 4.3M
2022-01-11 17.54 17.68 17.08 17.16 6.0M
2022-01-10 17.75 17.75 17.05 17.55 8.0M
2022-01-07 17.50 17.96 17.25 17.78 15.6M
2022-01-06 16.25 17.99 16.20 17.45 18.7M
2022-01-05 17.41 17.47 16.23 16.35 8.2M
2022-01-04 17.18 17.49 16.74 17.41 7.7M