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
2023-12-29 16.58 16.70 16.52 16.66 1.4M
2023-12-28 16.43 16.65 16.27 16.55 1.7M
2023-12-27 16.25 16.60 16.19 16.51 1.4M
2023-12-26 16.39 16.48 16.25 16.26 1.3M
2023-12-25 16.45 16.65 16.08 16.43 2.4M
2023-12-22 16.55 16.78 16.42 16.45 2.2M
2023-12-21 16.75 16.75 16.24 16.61 2.3M
2023-12-20 16.73 17.08 16.71 16.71 2.2M
2023-12-19 16.68 16.83 16.46 16.77 3.0M
2023-12-18 16.98 17.07 16.69 16.72 2.4M
2023-12-15 17.26 17.44 16.96 17.01 3.2M
2023-12-14 17.05 17.51 17.01 17.28 4.0M
2023-12-13 17.00 17.44 16.94 17.16 4.0M
2023-12-12 17.28 17.28 16.69 17.07 4.7M
2023-12-11 16.91 17.34 16.66 17.28 4.9M
2023-12-08 16.96 17.89 16.89 17.00 7.1M
2023-12-07 16.98 17.08 16.83 16.85 2.7M
2023-12-06 16.95 17.29 16.95 17.02 3.2M
2023-12-05 17.30 17.41 17.07 17.07 4.1M
2023-12-04 17.80 17.85 17.35 17.41 4.9M
2023-12-01 17.85 18.05 17.60 17.80 6.0M
2023-11-30 17.58 17.95 17.16 17.95 7.9M
2023-11-29 17.46 17.68 17.38 17.58 2.9M
2023-11-28 17.40 17.65 17.30 17.52 3.1M
2023-11-27 17.45 17.84 17.25 17.34 4.0M
2023-11-24 17.51 17.85 17.37 17.37 4.1M
2023-11-23 17.33 17.65 17.31 17.62 3.6M
2023-11-22 17.55 17.71 17.28 17.38 5.1M
2023-11-21 17.75 18.08 17.58 17.67 6.8M
2023-11-20 17.67 17.95 17.52 17.85 5.9M
2023-11-17 17.52 17.66 17.39 17.62 4.3M
2023-11-16 17.63 17.89 17.52 17.60 5.5M
2023-11-15 17.68 17.88 17.60 17.76 7.2M
2023-11-14 18.06 18.06 17.60 17.71 8.3M
2023-11-13 17.85 18.51 17.71 17.97 15.8M
2023-11-10 16.87 18.56 16.73 18.07 19.2M
2023-11-09 17.05 17.08 16.67 16.88 6.2M
2023-11-08 16.73 17.43 16.54 17.13 10.3M
2023-11-07 16.81 16.93 16.62 16.87 5.1M
2023-11-06 16.73 16.89 16.58 16.89 6.2M
2023-11-03 16.84 16.95 16.63 16.72 6.9M
2023-11-02 17.57 17.66 16.75 16.81 7.7M
2023-11-01 17.50 18.20 16.76 17.26 14.9M
2023-10-31 17.20 17.34 16.81 16.93 6.6M
2023-10-30 17.12 17.57 16.95 17.31 10.2M
2023-10-27 16.95 17.47 16.70 17.12 12.2M
2023-10-26 16.87 17.00 16.41 16.47 8.6M
2023-10-25 16.19 17.27 16.10 16.90 16.2M
2023-10-24 14.62 16.08 14.62 16.08 9.6M
2023-10-23 15.50 15.50 14.49 14.62 7.1M
2023-10-20 15.48 15.72 15.31 15.51 5.0M
2023-10-19 16.11 16.12 15.15 15.48 9.5M
2023-10-18 16.66 17.07 16.16 16.27 8.4M
2023-10-17 16.96 16.97 16.42 16.78 10.3M
2023-10-16 16.50 17.35 16.50 17.28 15.7M
2023-10-13 15.94 16.90 15.87 16.47 11.8M
2023-10-12 15.89 15.98 15.68 15.94 4.4M
2023-10-11 16.12 16.14 15.79 15.91 5.9M
2023-10-10 16.50 16.86 16.07 16.16 8.1M
2023-10-09 16.60 16.69 16.27 16.37 7.0M
2023-09-28 16.50 16.74 16.33 16.62 9.7M
2023-09-27 16.00 16.49 15.94 16.38 9.9M
2023-09-26 15.70 16.20 15.57 16.00 8.4M
2023-09-25 15.46 16.28 15.40 15.77 6.4M
2023-09-22 15.80 15.88 15.23 15.61 7.5M
2023-09-21 16.15 16.28 15.69 15.81 8.0M
2023-09-20 16.11 16.35 16.05 16.26 8.1M
2023-09-19 15.80 16.46 15.73 16.40 13.8M
2023-09-18 15.51 15.79 15.35 15.77 6.0M
2023-09-15 15.82 15.92 15.51 15.56 7.8M
2023-09-14 15.56 16.27 15.32 16.02 11.0M
2023-09-13 15.50 15.84 15.45 15.58 7.9M
2023-09-12 15.15 15.56 15.15 15.40 6.7M
2023-09-11 15.15 15.36 15.06 15.27 6.4M
2023-09-08 15.35 15.50 15.06 15.21 9.4M
2023-09-07 15.70 15.97 15.35 15.47 13.0M
2023-09-06 16.17 16.56 15.76 15.79 19.0M
2023-09-05 16.01 18.00 16.01 16.75 26.3M
2023-09-04 17.41 18.24 16.66 16.76 29.0M
2023-09-01 14.99 16.58 14.84 16.58 12.8M
2023-08-31 15.10 15.24 14.90 15.07 5.0M
2023-08-30 15.70 15.71 15.05 15.10 8.7M
2023-08-29 14.85 15.88 14.85 15.74 12.5M
2023-08-28 15.40 15.40 14.82 14.86 7.8M
2023-08-25 14.26 15.09 14.25 14.64 9.8M
2023-08-24 14.29 14.41 13.88 14.03 2.2M
2023-08-23 14.39 14.57 14.30 14.33 1.8M
2023-08-22 14.58 14.63 14.17 14.44 2.4M
2023-08-21 14.25 14.66 14.20 14.53 2.8M
2023-08-18 14.06 14.52 14.01 14.27 2.9M
2023-08-17 13.70 14.12 13.61 14.08 1.6M
2023-08-16 13.89 14.04 13.82 13.84 1.1M
2023-08-15 14.05 14.05 13.80 13.93 1.2M
2023-08-14 13.88 14.09 13.67 14.00 2.3M
2023-08-11 14.40 14.58 14.02 14.02 4.7M
2023-08-10 14.12 14.64 14.11 14.60 6.2M
2023-08-09 14.20 14.28 14.00 14.00 0.9M
2023-08-08 14.13 14.29 14.03 14.20 1.5M
2023-08-07 14.21 14.22 14.03 14.07 1.7M
2023-08-04 14.39 14.60 14.21 14.24 1.3M
2023-08-03 14.48 14.53 14.28 14.32 1.2M
2023-08-02 14.54 14.68 14.47 14.50 0.8M
2023-08-01 14.55 14.70 14.52 14.60 1.0M
2023-07-31 14.80 14.80 14.54 14.63 2.2M
2023-07-28 14.63 14.80 14.52 14.78 1.6M
2023-07-27 14.70 14.76 14.58 14.60 0.9M
2023-07-26 14.66 14.78 14.60 14.73 1.4M
2023-07-25 14.66 14.72 14.52 14.64 1.4M
2023-07-24 14.50 14.73 14.41 14.61 1.3M
2023-07-21 14.53 14.63 14.40 14.46 1.0M
2023-07-20 14.70 14.80 14.46 14.49 1.2M
2023-07-19 14.75 14.91 14.62 14.67 1.3M
2023-07-18 14.75 14.88 14.58 14.80 1.8M
2023-07-17 14.48 14.76 14.48 14.73 1.3M
2023-07-14 14.80 14.81 14.59 14.65 1.6M
2023-07-13 14.50 14.77 14.48 14.74 3.0M
2023-07-12 14.81 15.10 14.45 14.46 6.4M
2023-07-11 14.60 15.14 14.52 15.08 8.0M
2023-07-10 14.29 14.58 14.29 14.52 2.1M
2023-07-07 14.16 14.33 14.15 14.28 1.4M
2023-07-06 14.16 14.26 14.11 14.19 0.8M
2023-07-05 14.17 14.30 14.11 14.14 0.9M
2023-07-04 14.20 14.25 14.09 14.15 1.2M
2023-07-03 14.25 14.34 14.10 14.15 1.4M
2023-06-30 14.16 14.28 14.14 14.19 1.7M
2023-06-29 13.91 14.25 13.81 14.18 2.3M
2023-06-28 13.71 14.02 13.71 13.93 2.6M
2023-06-27 13.55 13.84 13.43 13.76 2.6M
2023-06-26 13.44 13.90 13.32 13.55 3.0M
2023-06-21 13.36 13.53 13.31 13.45 1.0M
2023-06-20 13.53 13.60 13.38 13.41 0.8M
2023-06-19 13.65 13.69 13.50 13.56 1.1M
2023-06-16 13.45 13.75 13.43 13.62 1.3M
2023-06-15 13.46 13.46 13.30 13.43 0.8M
2023-06-14 13.52 13.58 13.37 13.45 1.0M
2023-06-13 13.34 13.54 13.26 13.41 1.2M
2023-06-12 13.32 13.37 13.10 13.34 1.3M
2023-06-09 13.46 13.46 13.25 13.32 0.9M
2023-06-08 13.45 13.46 13.29 13.36 0.8M
2023-06-07 13.37 13.47 13.28 13.45 0.8M
2023-06-06 13.69 13.69 13.38 13.38 1.2M
2023-06-05 13.61 13.74 13.53 13.69 1.0M
2023-06-02 13.48 13.65 13.47 13.64 1.0M
2023-06-01 13.94 13.94 13.49 13.51 2.7M
2023-05-31 14.08 14.08 13.90 13.92 1.4M
2023-05-30 14.00 14.28 13.81 14.13 1.6M
2023-05-29 14.30 14.49 14.21 14.27 2.3M
2023-05-26 14.50 14.57 14.11 14.35 4.2M
2023-05-25 14.16 14.98 14.09 14.58 5.3M
2023-05-24 14.01 14.42 13.95 14.25 1.3M
2023-05-23 14.29 14.32 14.08 14.09 0.9M
2023-05-22 14.31 14.36 14.18 14.24 1.1M
2023-05-19 14.27 14.32 14.15 14.30 1.0M
2023-05-18 14.32 14.36 14.24 14.31 0.8M
2023-05-17 14.23 14.34 14.12 14.32 1.4M
2023-05-16 14.22 14.29 14.00 14.13 1.4M
2023-05-15 14.30 14.30 14.02 14.23 1.5M
2023-05-12 14.15 14.27 14.10 14.23 1.3M
2023-05-11 14.07 14.20 14.02 14.14 1.1M
2023-05-10 14.01 14.12 13.92 14.05 1.0M
2023-05-09 14.14 14.24 13.98 14.00 1.6M
2023-05-08 13.88 14.12 13.85 14.05 1.4M
2023-05-05 13.95 13.99 13.78 13.84 1.0M
2023-05-04 13.66 13.99 13.62 13.95 1.5M
2023-04-28 13.58 13.72 13.46 13.72 1.2M
2023-04-27 13.36 13.63 13.20 13.46 1.1M
2023-04-26 12.90 13.45 12.86 13.29 1.3M
2023-04-25 13.60 13.60 13.15 13.34 1.0M
2023-04-24 13.37 13.59 13.23 13.56 1.1M
2023-04-21 13.80 13.83 13.43 13.43 1.4M
2023-04-20 13.80 13.83 13.63 13.83 0.9M
2023-04-19 13.91 13.99 13.78 13.84 0.9M
2023-04-18 14.14 14.14 13.88 13.92 1.1M
2023-04-17 13.95 14.11 13.92 14.07 1.0M
2023-04-14 13.97 14.02 13.82 13.95 0.9M
2023-04-13 13.87 14.05 13.86 13.92 1.4M
2023-04-12 13.82 13.93 13.78 13.92 1.2M
2023-04-11 13.67 13.84 13.61 13.81 1.1M
2023-04-10 13.97 13.97 13.66 13.70 1.6M
2023-04-07 13.85 13.96 13.82 13.92 1.0M
2023-04-06 13.87 13.97 13.70 13.85 1.4M
2023-04-04 14.11 14.17 13.91 13.92 1.5M
2023-04-03 14.03 14.19 14.02 14.13 1.5M
2023-03-31 14.01 14.14 13.93 14.01 1.3M
2023-03-30 14.35 14.35 13.90 14.00 2.6M
2023-03-29 14.49 14.52 14.27 14.40 1.4M
2023-03-28 14.62 14.65 14.43 14.49 1.4M
2023-03-27 14.63 14.63 14.37 14.56 1.2M
2023-03-24 14.62 14.67 14.53 14.61 1.2M
2023-03-23 14.56 14.62 14.49 14.62 1.0M
2023-03-22 14.64 14.65 14.52 14.60 1.0M
2023-03-21 14.30 14.61 14.23 14.59 1.4M
2023-03-20 14.40 14.44 14.21 14.26 1.4M
2023-03-17 14.47 14.63 14.30 14.35 1.4M
2023-03-16 14.55 14.73 14.41 14.48 1.6M
2023-03-15 14.35 14.65 14.29 14.60 1.7M
2023-03-14 14.61 14.61 14.11 14.21 1.7M
2023-03-13 14.66 14.75 14.51 14.61 1.3M
2023-03-10 14.95 14.95 14.64 14.66 1.4M
2023-03-09 14.81 15.00 14.81 14.97 1.0M
2023-03-08 14.71 14.86 14.66 14.83 1.2M
2023-03-07 15.00 15.12 14.70 14.70 2.2M
2023-03-06 15.10 15.10 14.93 14.98 1.1M
2023-03-03 15.04 15.14 14.92 15.01 1.3M
2023-03-02 15.17 15.18 15.04 15.08 1.6M
2023-03-01 15.18 15.24 15.07 15.14 1.7M
2023-02-28 14.93 15.20 14.93 15.20 2.5M
2023-02-27 15.02 15.15 14.88 14.91 1.4M
2023-02-24 14.92 15.09 14.91 15.08 1.7M
2023-02-23 14.98 15.07 14.88 14.94 1.1M
2023-02-22 14.85 15.00 14.82 14.96 1.5M
2023-02-21 14.82 14.93 14.74 14.91 1.5M
2023-02-20 14.85 14.85 14.60 14.80 1.4M
2023-02-17 14.67 14.95 14.66 14.73 1.6M
2023-02-16 15.08 15.19 14.52 14.65 3.2M
2023-02-15 15.22 15.22 15.07 15.09 1.3M
2023-02-14 15.21 15.27 15.09 15.21 1.3M
2023-02-13 15.13 15.23 15.07 15.18 1.5M
2023-02-10 14.99 15.10 14.92 15.07 1.5M
2023-02-09 14.86 15.00 14.81 14.98 1.3M
2023-02-08 15.01 15.08 14.82 14.84 1.7M
2023-02-07 14.90 15.08 14.78 15.04 2.1M
2023-02-06 14.89 14.98 14.77 14.85 1.5M
2023-02-03 14.89 14.89 14.66 14.82 1.8M
2023-02-02 14.95 14.95 14.76 14.79 1.7M
2023-02-01 14.78 14.90 14.73 14.90 1.7M
2023-01-31 14.63 14.80 14.56 14.80 1.6M
2023-01-30 14.55 14.73 14.53 14.65 2.0M
2023-01-20 14.38 14.52 14.37 14.50 1.2M
2023-01-19 14.32 14.40 14.27 14.37 0.8M
2023-01-18 14.26 14.39 14.26 14.36 0.8M
2023-01-17 14.34 14.36 14.25 14.29 1.1M
2023-01-16 14.28 14.41 14.27 14.36 1.6M
2023-01-13 14.26 14.34 14.15 14.33 1.4M
2023-01-12 14.46 14.50 14.15 14.21 2.3M
2023-01-11 14.18 14.64 14.10 14.50 3.8M
2023-01-10 14.20 14.27 14.14 14.19 1.3M
2023-01-09 14.11 14.22 14.07 14.14 1.1M
2023-01-06 14.21 14.30 14.10 14.11 1.4M
2023-01-05 14.17 14.37 14.09 14.22 2.0M
2023-01-04 14.12 14.21 14.01 14.13 1.0M
2023-01-03 13.92 14.13 13.92 14.10 1.2M