Xinxiang Chemical Fiber Co Ltd (000949)

000949
🏛️ 중국 →
4.44
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
2021-12-31 5.64 5.70 5.60 5.61 13.8M
2021-12-30 5.73 5.75 5.62 5.64 18.9M
2021-12-29 5.58 5.81 5.56 5.73 31.8M
2021-12-28 5.54 5.63 5.50 5.57 15.0M
2021-12-27 5.48 5.57 5.45 5.52 10.0M
2021-12-24 5.78 5.79 5.51 5.52 30.2M
2021-12-23 5.85 5.85 5.76 5.78 14.0M
2021-12-22 5.79 5.84 5.79 5.84 13.3M
2021-12-21 5.78 5.81 5.73 5.79 15.0M
2021-12-20 5.95 5.95 5.75 5.76 21.9M
2021-12-17 6.03 6.05 5.96 5.96 17.3M
2021-12-16 6.01 6.04 5.96 6.02 16.7M
2021-12-15 5.96 6.06 5.94 6.01 17.9M
2021-12-14 6.05 6.06 5.96 5.98 20.6M
2021-12-13 5.89 6.15 5.89 6.08 37.4M
2021-12-10 5.91 6.04 5.91 5.94 27.1M
2021-12-09 5.90 5.92 5.83 5.87 22.6M
2021-12-08 5.95 5.99 5.87 5.92 24.1M
2021-12-07 6.07 6.13 5.91 5.95 22.4M
2021-12-06 6.13 6.19 6.03 6.05 20.9M
2021-12-03 6.13 6.17 6.03 6.13 18.6M
2021-12-02 6.22 6.22 6.12 6.13 17.3M
2021-12-01 6.08 6.25 6.07 6.20 29.9M
2021-11-30 5.98 6.22 5.97 6.07 31.3M
2021-11-29 5.94 6.05 5.92 6.00 16.9M
2021-11-26 6.03 6.09 5.98 6.03 16.8M
2021-11-25 6.08 6.12 6.01 6.03 14.7M
2021-11-24 6.13 6.19 6.05 6.08 27.1M
2021-11-23 5.98 6.23 5.96 6.19 35.5M
2021-11-22 6.02 6.05 5.94 6.01 26.2M
2021-11-19 5.84 6.02 5.76 5.96 32.1M
2021-11-18 5.83 5.94 5.82 5.85 19.3M
2021-11-17 5.76 5.89 5.73 5.88 19.6M
2021-11-16 5.96 5.97 5.78 5.80 27.2M
2021-11-15 6.02 6.05 5.86 5.96 21.3M
2021-11-12 6.00 6.04 5.96 6.00 21.4M
2021-11-11 5.92 6.12 5.90 6.00 38.9M
2021-11-10 5.92 5.97 5.75 5.94 33.4M
2021-11-09 5.91 6.01 5.85 5.95 34.6M
2021-11-08 5.92 5.96 5.83 5.90 30.0M
2021-11-05 6.16 6.16 5.89 5.89 43.7M
2021-11-04 6.19 6.25 6.12 6.17 24.1M
2021-11-03 6.23 6.24 6.07 6.20 21.5M
2021-11-02 6.48 6.50 6.10 6.18 39.1M
2021-11-01 6.50 6.57 6.42 6.46 30.7M
2021-10-29 6.74 6.83 6.44 6.52 37.5M
2021-10-28 7.14 7.24 6.64 6.68 46.8M
2021-10-27 7.06 7.14 7.02 7.03 29.1M
2021-10-26 7.02 7.15 6.95 7.08 32.9M
2021-10-25 6.99 7.10 6.90 6.93 35.1M
2021-10-22 7.39 7.40 6.97 7.00 47.5M
2021-10-21 7.11 7.52 7.06 7.39 57.9M
2021-10-20 7.04 7.21 6.95 7.08 41.0M
2021-10-19 6.78 7.10 6.75 7.07 54.1M
2021-10-18 6.74 6.82 6.65 6.79 44.0M
2021-10-15 6.54 6.78 6.45 6.76 62.0M
2021-10-14 6.39 6.66 6.34 6.53 70.8M
2021-10-13 6.15 6.26 5.95 6.25 30.2M
2021-10-12 6.18 6.32 6.06 6.21 27.5M
2021-10-11 6.26 6.30 6.13 6.25 24.0M
2021-10-08 6.19 6.33 6.10 6.22 31.7M
2021-09-30 5.89 6.06 5.89 6.02 25.8M
2021-09-29 6.19 6.27 5.86 5.88 36.2M
2021-09-28 6.27 6.37 6.11 6.20 31.0M
2021-09-27 6.86 6.86 6.21 6.25 56.0M
2021-09-24 7.37 7.38 6.82 6.86 56.6M
2021-09-23 7.36 7.67 7.26 7.38 41.9M
2021-09-22 7.24 7.33 7.10 7.31 36.6M
2021-09-17 7.47 7.66 7.11 7.37 50.3M
2021-09-16 7.83 8.02 7.47 7.49 74.9M
2021-09-15 7.56 7.94 7.52 7.77 77.0M
2021-09-14 7.57 7.85 7.44 7.58 73.8M
2021-09-13 7.36 7.58 7.28 7.57 50.5M
2021-09-10 7.51 7.62 7.25 7.34 49.1M
2021-09-09 7.48 7.63 7.41 7.52 43.0M
2021-09-08 7.35 7.56 7.30 7.52 64.4M
2021-09-07 7.26 7.44 7.12 7.35 52.1M
2021-09-06 7.37 7.56 7.03 7.17 49.2M
2021-09-03 7.56 7.69 7.28 7.37 46.4M
2021-09-02 7.30 7.64 7.21 7.55 50.6M
2021-09-01 7.37 7.68 7.31 7.35 61.2M
2021-08-31 7.47 7.47 7.24 7.39 42.5M
2021-08-30 7.27 7.52 7.26 7.49 80.7M
2021-08-27 6.78 7.20 6.64 7.18 62.8M
2021-08-26 6.80 6.95 6.73 6.80 43.5M
2021-08-25 6.75 6.85 6.62 6.85 34.5M
2021-08-24 6.87 6.91 6.76 6.80 31.6M
2021-08-23 6.76 6.90 6.76 6.83 30.4M
2021-08-20 6.76 6.90 6.59 6.82 36.1M
2021-08-19 7.08 7.10 6.70 6.78 49.1M
2021-08-18 7.18 7.31 7.02 7.12 49.7M
2021-08-17 7.90 7.90 7.37 7.48 52.2M
2021-08-16 8.19 8.28 7.87 7.92 58.6M
2021-08-13 7.78 8.20 7.72 8.07 74.0M
2021-08-12 7.97 7.97 7.70 7.81 65.1M
2021-08-11 7.80 8.05 7.60 7.99 88.3M
2021-08-10 7.73 7.73 7.50 7.59 38.0M
2021-08-09 7.43 7.78 7.39 7.69 49.0M
2021-08-06 7.19 7.43 7.07 7.41 29.7M
2021-08-05 7.63 7.70 7.18 7.25 37.4M
2021-08-04 7.40 7.63 7.37 7.51 37.7M
2021-08-03 7.40 7.48 7.23 7.26 26.4M
2021-08-02 7.10 7.43 7.04 7.40 35.4M
2021-07-30 7.20 7.25 7.07 7.17 32.5M
2021-07-29 7.10 7.29 6.97 7.22 34.8M
2021-07-28 6.96 7.10 6.54 6.95 40.0M
2021-07-27 7.51 7.70 6.99 7.03 53.7M
2021-07-26 7.31 7.65 7.26 7.37 61.1M
2021-07-23 7.63 7.79 7.11 7.21 75.4M
2021-07-22 7.63 7.98 7.63 7.76 52.2M
2021-07-21 7.77 7.88 7.65 7.69 43.8M
2021-07-20 7.76 7.84 7.60 7.82 34.3M
2021-07-19 8.09 8.15 7.89 7.94 49.4M
2021-07-16 7.77 8.09 7.65 7.92 61.7M
2021-07-15 7.82 8.03 7.60 7.71 55.3M
2021-07-14 7.80 8.10 7.41 7.93 87.7M
2021-07-13 8.30 8.38 7.95 8.04 112.7M
2021-07-12 8.55 8.79 8.39 8.77 72.3M
2021-07-09 8.02 8.63 7.97 8.56 88.0M
2021-07-08 8.53 8.71 7.71 7.94 117.3M
2021-07-07 8.32 8.55 8.16 8.49 72.5M
2021-07-06 8.26 8.38 7.95 8.26 53.7M
2021-07-05 8.27 8.36 7.90 8.22 56.2M
2021-07-02 8.03 8.44 8.03 8.22 60.0M
2021-07-01 8.47 8.75 8.26 8.29 69.6M
2021-06-30 8.38 8.62 8.27 8.47 66.3M
2021-06-29 8.32 8.68 8.15 8.36 84.3M
2021-06-28 8.38 8.48 8.06 8.25 113.7M
2021-06-25 7.41 8.01 7.41 8.01 94.8M
2021-06-24 7.04 7.45 6.98 7.28 90.7M
2021-06-23 6.95 7.00 6.69 6.84 58.5M
2021-06-22 6.95 7.27 6.88 6.93 53.0M
2021-06-21 6.92 7.13 6.84 6.98 52.2M
2021-06-18 7.17 7.45 6.92 6.93 72.8M
2021-06-17 6.72 7.06 6.63 6.93 63.5M
2021-06-16 6.90 7.02 6.56 6.60 63.4M
2021-06-15 6.90 7.14 6.77 6.89 76.4M
2021-06-11 6.90 7.00 6.64 6.82 69.9M
2021-06-10 6.81 7.11 6.52 6.71 110.6M
2021-06-09 6.23 6.77 6.04 6.77 76.2M
2021-06-08 6.36 6.50 6.10 6.15 77.6M
2021-06-07 6.12 6.43 6.10 6.28 78.1M
2021-06-04 6.21 6.28 5.95 5.99 89.1M
2021-06-03 6.51 6.80 6.20 6.25 148.1M
2021-06-02 6.17 6.49 6.17 6.49 51.9M
2021-06-01 5.46 5.90 5.39 5.90 68.9M
2021-05-31 5.26 5.44 5.22 5.36 38.4M
2021-05-28 5.26 5.30 5.16 5.22 27.1M
2021-05-27 5.21 5.34 5.14 5.21 32.0M
2021-05-26 4.93 5.30 4.93 5.22 46.9M
2021-05-25 4.92 4.97 4.84 4.95 31.0M
2021-05-24 4.90 4.98 4.88 4.93 22.4M
2021-05-21 4.88 4.97 4.86 4.90 24.6M
2021-05-20 4.98 4.98 4.79 4.88 49.0M
2021-05-19 5.17 5.22 5.01 5.03 39.5M
2021-05-18 5.12 5.26 5.08 5.17 31.5M
2021-05-17 5.23 5.26 5.11 5.11 34.2M
2021-05-14 5.38 5.47 5.20 5.21 43.1M
2021-05-13 5.34 5.56 5.32 5.39 43.9M
2021-05-12 5.32 5.48 5.27 5.38 44.8M
2021-05-11 5.43 5.51 5.19 5.34 65.3M
2021-05-10 5.45 5.75 5.44 5.59 83.9M
2021-05-07 5.15 5.70 5.10 5.55 89.3M
2021-05-06 4.95 5.28 4.95 5.20 67.5M
2021-04-30 5.02 5.28 4.91 4.98 81.5M
2021-04-29 4.70 5.18 4.61 4.97 94.2M
2021-04-28 4.66 4.76 4.52 4.72 49.9M
2021-04-27 4.65 4.69 4.45 4.66 36.1M
2021-04-26 4.50 4.76 4.50 4.63 61.4M
2021-04-23 4.46 4.50 4.36 4.46 23.6M
2021-04-22 4.53 4.58 4.44 4.48 28.4M
2021-04-21 4.46 4.62 4.37 4.56 40.6M
2021-04-20 4.43 4.67 4.43 4.57 50.6M
2021-04-19 4.47 4.55 4.41 4.44 37.7M
2021-04-16 4.38 4.80 4.37 4.49 60.5M
2021-04-15 4.37 4.55 4.32 4.41 53.2M
2021-04-14 4.28 4.72 4.15 4.38 87.0M
2021-04-13 4.42 4.46 4.21 4.29 32.0M
2021-04-12 4.65 4.71 4.37 4.43 51.8M
2021-04-09 4.51 4.69 4.49 4.64 30.5M
2021-04-08 4.41 4.62 4.39 4.55 51.8M
2021-04-07 4.54 4.78 4.48 4.67 52.7M
2021-04-06 4.28 4.62 4.24 4.53 47.8M
2021-04-02 4.25 4.42 4.17 4.33 41.5M
2021-04-01 4.03 4.31 3.97 4.27 41.1M
2021-03-31 3.92 4.01 3.92 4.00 16.1M
2021-03-30 4.00 4.04 3.93 3.95 23.0M
2021-03-29 3.93 4.10 3.87 3.99 29.0M
2021-03-26 3.90 3.94 3.84 3.91 21.1M
2021-03-25 3.98 4.05 3.84 3.87 30.4M
2021-03-24 4.08 4.10 3.90 3.93 36.2M
2021-03-23 4.38 4.44 4.07 4.11 51.9M
2021-03-22 4.42 4.53 4.33 4.38 41.0M
2021-03-19 4.45 4.61 4.41 4.42 43.3M
2021-03-18 4.56 4.70 4.51 4.57 50.9M
2021-03-17 4.59 4.76 4.42 4.61 61.9M
2021-03-16 4.45 4.68 4.34 4.59 72.3M
2021-03-15 4.41 4.49 4.18 4.42 39.8M
2021-03-12 4.26 4.56 4.15 4.29 44.1M
2021-03-11 4.04 4.27 3.95 4.21 37.0M
2021-03-10 4.07 4.14 3.88 4.01 31.4M
2021-03-09 4.28 4.29 3.94 4.02 51.6M
2021-03-08 4.41 4.60 4.31 4.37 45.5M
2021-03-05 4.39 4.57 4.28 4.32 49.9M
2021-03-04 4.40 4.52 4.29 4.42 59.1M
2021-03-03 4.24 4.68 4.20 4.57 95.2M
2021-03-02 4.80 4.85 4.23 4.25 109.8M
2021-03-01 4.50 4.69 4.49 4.69 37.3M
2021-02-26 4.21 4.58 4.21 4.26 74.3M
2021-02-25 4.78 4.98 4.40 4.50 95.2M
2021-02-24 4.95 4.95 4.53 4.74 138.1M
2021-02-23 4.57 5.03 4.26 5.03 163.8M
2021-02-22 4.57 4.57 4.57 4.57 27.2M
2021-02-19 4.15 4.15 4.15 4.15 18.2M
2021-02-18 3.58 3.77 3.47 3.77 51.4M
2021-02-10 3.38 3.44 3.33 3.43 16.4M
2021-02-09 3.27 3.44 3.27 3.40 23.7M
2021-02-08 3.17 3.28 3.13 3.24 10.3M
2021-02-05 3.33 3.37 3.16 3.16 14.7M
2021-02-04 3.25 3.44 3.21 3.33 16.7M
2021-02-03 3.28 3.38 3.27 3.28 14.5M
2021-02-02 3.30 3.48 3.27 3.33 20.6M
2021-02-01 3.15 3.30 3.12 3.24 14.2M
2021-01-29 3.20 3.24 3.13 3.15 9.6M
2021-01-28 3.15 3.24 3.13 3.21 12.3M
2021-01-27 3.12 3.21 3.11 3.19 12.3M
2021-01-26 3.16 3.16 3.06 3.07 5.2M
2021-01-25 3.15 3.22 3.12 3.13 8.4M
2021-01-22 3.17 3.19 3.14 3.18 5.7M
2021-01-21 3.17 3.24 3.17 3.19 9.0M
2021-01-20 3.20 3.24 3.17 3.17 6.6M
2021-01-19 3.14 3.25 3.14 3.21 12.0M
2021-01-18 3.07 3.20 3.07 3.17 9.3M
2021-01-15 3.03 3.08 3.02 3.06 5.2M
2021-01-14 3.01 3.06 2.98 3.03 7.2M
2021-01-13 3.12 3.12 3.00 3.02 12.7M
2021-01-12 3.10 3.13 3.07 3.12 7.1M
2021-01-11 3.19 3.20 3.11 3.11 7.6M
2021-01-08 3.17 3.21 3.12 3.18 5.5M
2021-01-07 3.22 3.25 3.16 3.17 12.7M
2021-01-06 3.24 3.32 3.17 3.28 15.7M
2021-01-05 3.20 3.26 3.19 3.24 7.5M
2021-01-04 3.27 3.28 3.19 3.21 11.0M