Chengdu Xinzhu Road

002480
🏛️ 중국 →
6.75
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 8.00 8.68 7.10 7.10 202.7M
2021-12-30 7.29 7.89 6.80 7.89 182.8M
2021-12-29 6.52 7.17 6.52 7.17 187.6M
2021-12-28 6.52 6.52 6.52 6.52 9.8M
2021-12-27 5.93 5.93 5.93 5.93 2.8M
2021-12-24 5.39 5.39 5.39 5.39 4.4M
2021-12-23 5.15 5.15 4.86 4.90 22.6M
2021-12-22 5.08 5.35 5.03 5.22 12.2M
2021-12-21 5.06 5.12 5.00 5.10 10.3M
2021-12-20 5.17 5.25 5.00 5.08 16.0M
2021-12-17 5.18 5.31 5.13 5.20 10.0M
2021-12-16 5.19 5.24 5.11 5.18 10.3M
2021-12-15 5.20 5.34 5.19 5.20 9.2M
2021-12-14 5.28 5.34 5.18 5.24 10.7M
2021-12-13 5.10 5.38 5.10 5.32 22.7M
2021-12-10 5.16 5.17 5.05 5.10 12.0M
2021-12-09 5.02 5.30 4.97 5.17 19.4M
2021-12-08 4.91 5.09 4.87 5.02 15.3M
2021-12-07 4.74 5.07 4.73 4.96 19.2M
2021-12-06 4.77 4.88 4.73 4.76 6.7M
2021-12-03 4.72 4.82 4.70 4.77 5.4M
2021-12-02 4.82 4.82 4.72 4.73 6.1M
2021-12-01 4.74 4.81 4.73 4.80 5.3M
2021-11-30 4.70 4.79 4.68 4.75 5.0M
2021-11-29 4.61 4.75 4.58 4.70 6.2M
2021-11-26 4.73 4.77 4.57 4.66 5.9M
2021-11-25 4.75 4.81 4.69 4.73 5.8M
2021-11-24 4.85 4.85 4.74 4.75 3.8M
2021-11-23 4.82 4.84 4.76 4.80 4.1M
2021-11-22 4.74 4.85 4.70 4.80 6.3M
2021-11-19 4.68 4.80 4.64 4.75 5.1M
2021-11-18 4.73 4.75 4.66 4.68 4.8M
2021-11-17 4.53 4.76 4.53 4.72 9.7M
2021-11-16 4.59 4.64 4.51 4.54 4.9M
2021-11-15 4.51 4.69 4.50 4.59 11.4M
2021-11-12 4.44 4.53 4.42 4.49 6.0M
2021-11-11 4.45 4.50 4.41 4.42 3.5M
2021-11-10 4.44 4.46 4.35 4.45 4.4M
2021-11-09 4.48 4.53 4.42 4.45 3.5M
2021-11-08 4.39 4.53 4.37 4.48 6.5M
2021-11-05 4.34 4.47 4.30 4.38 6.7M
2021-11-04 4.24 4.50 4.23 4.39 6.1M
2021-11-03 4.24 4.27 4.23 4.25 1.7M
2021-11-02 4.23 4.32 4.20 4.24 3.4M
2021-11-01 4.21 4.24 4.19 4.24 2.2M
2021-10-29 4.16 4.22 4.14 4.21 2.6M
2021-10-28 4.20 4.21 4.13 4.16 2.9M
2021-10-27 4.37 4.40 4.18 4.21 3.4M
2021-10-26 4.34 4.39 4.32 4.36 2.0M
2021-10-25 4.29 4.40 4.26 4.35 3.3M
2021-10-22 4.38 4.39 4.28 4.28 3.4M
2021-10-21 4.42 4.43 4.37 4.39 2.4M
2021-10-20 4.42 4.46 4.30 4.40 4.9M
2021-10-19 4.34 4.67 4.34 4.47 8.3M
2021-10-18 4.39 4.39 4.33 4.35 2.7M
2021-10-15 4.36 4.42 4.34 4.40 3.1M
2021-10-14 4.44 4.44 4.29 4.40 5.3M
2021-10-13 4.51 4.51 4.38 4.44 3.3M
2021-10-12 4.52 4.56 4.44 4.50 3.4M
2021-10-11 4.60 4.60 4.50 4.52 2.4M
2021-10-08 4.57 4.65 4.52 4.60 3.6M
2021-09-30 4.51 4.58 4.50 4.55 2.8M
2021-09-29 4.63 4.63 4.48 4.50 5.9M
2021-09-28 4.71 4.75 4.61 4.65 5.1M
2021-09-27 4.87 4.89 4.69 4.70 5.1M
2021-09-24 4.94 4.95 4.84 4.87 5.6M
2021-09-23 5.08 5.08 4.93 4.95 5.6M
2021-09-22 4.85 5.12 4.83 4.99 9.2M
2021-09-17 4.85 4.93 4.78 4.84 6.1M
2021-09-16 4.95 5.04 4.86 4.90 10.8M
2021-09-15 4.81 4.90 4.76 4.90 9.1M
2021-09-14 5.08 5.09 4.84 4.84 12.9M
2021-09-13 5.00 5.09 5.00 5.03 6.8M
2021-09-10 5.01 5.09 5.00 5.01 9.5M
2021-09-09 5.09 5.15 5.03 5.05 12.1M
2021-09-08 5.13 5.14 5.07 5.09 10.8M
2021-09-07 5.15 5.16 5.10 5.13 8.8M
2021-09-06 5.15 5.19 5.08 5.13 9.2M
2021-09-03 5.20 5.33 5.13 5.16 14.8M
2021-09-02 5.16 5.29 5.10 5.21 14.1M
2021-09-01 5.12 5.22 5.05 5.16 19.3M
2021-08-31 5.26 5.34 5.14 5.14 23.2M
2021-08-30 5.36 5.50 5.23 5.32 35.8M
2021-08-27 5.15 5.81 5.11 5.56 58.9M
2021-08-26 5.40 5.68 5.26 5.28 61.1M
2021-08-25 4.85 5.26 4.83 5.16 35.1M
2021-08-24 5.13 5.17 4.90 4.92 21.0M
2021-08-23 4.80 5.04 4.77 5.03 22.2M
2021-08-20 4.85 4.91 4.72 4.87 12.6M
2021-08-19 4.77 4.96 4.67 4.91 17.3M
2021-08-18 4.85 4.86 4.71 4.75 9.9M
2021-08-17 4.93 4.97 4.75 4.78 15.9M
2021-08-16 5.02 5.10 4.92 4.94 19.8M
2021-08-13 4.90 5.17 4.90 5.05 33.4M
2021-08-12 4.88 5.06 4.86 4.91 41.3M
2021-08-11 4.63 5.09 4.55 5.09 33.9M
2021-08-10 4.47 4.65 4.42 4.63 15.4M
2021-08-09 4.39 4.51 4.38 4.45 8.8M
2021-08-06 4.42 4.52 4.41 4.50 7.1M
2021-08-05 4.52 4.54 4.40 4.44 9.7M
2021-08-04 4.46 4.60 4.44 4.54 10.2M
2021-08-03 4.54 4.62 4.44 4.45 12.6M
2021-08-02 4.55 4.73 4.50 4.60 17.9M
2021-07-30 4.73 4.92 4.58 4.59 22.6M
2021-07-29 4.51 4.67 4.47 4.59 17.5M
2021-07-28 4.34 4.57 4.09 4.50 18.8M
2021-07-27 4.52 4.55 4.38 4.38 12.4M
2021-07-26 4.43 4.77 4.38 4.58 21.7M
2021-07-23 4.27 4.46 4.24 4.42 13.8M
2021-07-22 4.34 4.34 4.25 4.25 7.1M
2021-07-21 4.46 4.46 4.30 4.34 10.5M
2021-07-20 4.38 4.49 4.27 4.44 14.8M
2021-07-19 4.36 4.58 4.35 4.49 18.2M
2021-07-16 4.47 4.69 4.39 4.39 21.1M
2021-07-15 4.18 4.63 4.11 4.59 23.6M
2021-07-14 4.08 4.25 4.03 4.21 9.4M
2021-07-13 4.18 4.18 4.11 4.16 2.8M
2021-07-12 4.13 4.20 4.11 4.18 3.8M
2021-07-09 4.03 4.17 4.00 4.13 3.9M
2021-07-08 4.10 4.11 4.00 4.04 4.5M
2021-07-07 4.10 4.10 4.07 4.09 2.0M
2021-07-06 4.11 4.11 4.07 4.10 2.4M
2021-07-05 4.10 4.13 4.07 4.10 1.8M
2021-07-02 4.13 4.13 4.06 4.10 2.9M
2021-07-01 4.18 4.21 4.12 4.14 2.9M
2021-06-30 4.17 4.21 4.16 4.19 2.3M
2021-06-29 4.24 4.25 4.17 4.17 2.2M
2021-06-28 4.23 4.25 4.19 4.24 2.9M
2021-06-25 4.23 4.25 4.19 4.23 2.4M
2021-06-24 4.29 4.33 4.24 4.26 4.0M
2021-06-23 4.35 4.42 4.29 4.32 5.5M
2021-06-22 4.23 4.41 4.21 4.35 7.8M
2021-06-21 4.16 4.20 4.15 4.19 2.5M
2021-06-18 4.24 4.24 4.14 4.18 2.8M
2021-06-17 4.28 4.28 4.16 4.20 2.4M
2021-06-16 4.22 4.28 4.15 4.26 2.5M
2021-06-15 4.32 4.32 4.19 4.20 3.5M
2021-06-11 4.38 4.38 4.31 4.31 3.4M
2021-06-10 4.38 4.39 4.35 4.37 1.9M
2021-06-09 4.38 4.41 4.34 4.37 2.9M
2021-06-08 4.39 4.39 4.35 4.38 2.1M
2021-06-07 4.41 4.41 4.35 4.37 2.5M
2021-06-04 4.41 4.44 4.39 4.40 2.0M
2021-06-03 4.50 4.52 4.44 4.44 3.7M
2021-06-02 4.38 4.46 4.35 4.44 4.6M
2021-06-01 4.38 4.43 4.35 4.38 3.8M
2021-05-31 4.38 4.41 4.33 4.40 4.2M
2021-05-28 4.47 4.47 4.39 4.40 3.1M
2021-05-27 4.48 4.54 4.46 4.46 2.4M
2021-05-26 4.49 4.52 4.42 4.46 4.1M
2021-05-25 4.45 4.52 4.43 4.49 4.2M
2021-05-24 4.37 4.60 4.34 4.54 8.0M
2021-05-21 4.33 4.37 4.30 4.37 2.3M
2021-05-20 4.35 4.38 4.31 4.31 2.4M
2021-05-19 4.37 4.38 4.35 4.36 1.8M
2021-05-18 4.38 4.41 4.34 4.38 2.3M
2021-05-17 4.42 4.43 4.36 4.36 3.0M
2021-05-14 4.38 4.42 4.37 4.42 2.4M
2021-05-13 4.36 4.44 4.36 4.36 2.9M
2021-05-12 4.38 4.43 4.38 4.41 2.4M
2021-05-11 4.46 4.47 4.39 4.42 3.2M
2021-05-10 4.40 4.48 4.37 4.47 3.4M
2021-05-07 4.45 4.48 4.38 4.40 2.6M
2021-05-06 4.39 4.45 4.33 4.45 2.8M
2021-04-30 4.41 4.45 4.33 4.36 2.7M
2021-04-29 4.43 4.45 4.34 4.41 2.4M
2021-04-28 4.52 4.53 4.42 4.44 4.1M
2021-04-27 4.45 4.59 4.43 4.54 3.5M
2021-04-26 4.60 4.61 4.49 4.50 3.9M
2021-04-23 4.69 4.74 4.60 4.61 8.3M
2021-04-22 4.84 4.97 4.70 4.72 7.7M
2021-04-21 4.74 4.79 4.70 4.78 3.6M
2021-04-20 4.75 4.84 4.71 4.74 5.0M
2021-04-19 4.69 4.81 4.63 4.79 8.7M
2021-04-16 4.47 4.80 4.45 4.69 10.6M
2021-04-15 4.42 4.47 4.39 4.46 3.2M
2021-04-14 4.40 4.44 4.33 4.42 2.9M
2021-04-13 4.48 4.53 4.38 4.40 4.3M
2021-04-12 4.59 4.59 4.47 4.48 4.7M
2021-04-09 4.63 4.65 4.59 4.60 3.5M
2021-04-08 4.64 4.70 4.63 4.63 4.0M
2021-04-07 4.64 4.68 4.61 4.66 3.4M
2021-04-06 4.61 4.65 4.60 4.62 3.4M
2021-04-02 4.64 4.67 4.60 4.62 3.9M
2021-04-01 4.66 4.70 4.61 4.62 7.7M
2021-03-31 4.87 4.87 4.52 4.64 16.1M
2021-03-30 4.96 5.06 4.93 5.02 6.2M
2021-03-29 4.95 5.08 4.89 4.98 6.4M
2021-03-26 4.92 4.96 4.89 4.91 4.5M
2021-03-25 5.02 5.02 4.87 4.90 7.4M
2021-03-24 4.93 5.12 4.91 5.07 12.3M
2021-03-23 4.98 5.02 4.87 4.95 5.7M
2021-03-22 4.93 5.02 4.90 4.99 5.7M
2021-03-19 4.92 5.05 4.91 4.93 5.2M
2021-03-18 5.09 5.11 4.96 4.96 8.0M
2021-03-17 5.10 5.12 5.04 5.10 6.5M
2021-03-16 4.88 5.18 4.87 5.10 13.2M
2021-03-15 4.97 4.98 4.83 4.88 6.1M
2021-03-12 4.96 5.01 4.88 4.96 6.9M
2021-03-11 4.94 5.05 4.88 5.00 7.7M
2021-03-10 4.92 4.96 4.83 4.96 6.1M
2021-03-09 4.99 5.07 4.76 4.88 11.3M
2021-03-08 5.20 5.25 4.98 5.01 13.7M
2021-03-05 5.18 5.32 5.13 5.20 12.2M
2021-03-04 5.13 5.32 5.10 5.23 14.9M
2021-03-03 5.23 5.25 5.09 5.22 15.5M
2021-03-02 5.34 5.35 5.18 5.22 21.8M
2021-03-01 5.40 5.80 5.09 5.47 46.5M
2021-02-26 4.83 5.34 4.76 5.34 26.1M
2021-02-25 4.80 5.08 4.78 4.85 17.7M
2021-02-24 4.78 4.91 4.73 4.84 24.1M
2021-02-23 5.00 5.39 4.91 5.02 44.8M
2021-02-22 4.90 4.90 4.90 4.90 3.6M
2021-02-19 4.33 4.46 4.31 4.45 4.5M
2021-02-18 4.30 4.38 4.30 4.33 2.9M
2021-02-10 4.39 4.39 4.25 4.30 2.6M
2021-02-09 4.15 4.28 4.14 4.24 2.3M
2021-02-08 4.21 4.21 4.12 4.15 2.3M
2021-02-05 4.22 4.31 4.17 4.21 5.6M
2021-02-04 4.09 4.46 3.98 4.36 10.4M
2021-02-03 4.13 4.13 4.05 4.05 2.2M
2021-02-02 4.11 4.17 4.07 4.13 2.1M
2021-02-01 4.10 4.13 4.04 4.10 2.7M
2021-01-29 4.25 4.27 4.04 4.09 5.5M
2021-01-28 4.27 4.34 4.22 4.24 3.1M
2021-01-27 4.52 4.53 4.30 4.30 6.8M
2021-01-26 4.66 4.66 4.49 4.51 4.8M
2021-01-25 4.65 4.67 4.58 4.62 3.6M
2021-01-22 4.62 4.70 4.60 4.65 4.7M
2021-01-21 4.69 4.72 4.61 4.68 5.2M
2021-01-20 4.67 4.82 4.59 4.75 8.1M
2021-01-19 4.79 4.79 4.70 4.72 7.2M
2021-01-18 4.77 4.82 4.68 4.78 11.2M
2021-01-15 4.94 5.07 4.85 4.88 11.7M
2021-01-14 4.73 5.15 4.73 4.99 19.4M
2021-01-13 4.73 4.99 4.70 4.85 16.8M
2021-01-12 4.95 5.00 4.79 4.83 21.2M
2021-01-11 4.99 4.99 4.84 4.99 10.7M
2021-01-08 4.60 4.66 4.51 4.54 5.9M
2021-01-07 4.79 4.79 4.61 4.65 5.9M
2021-01-06 4.75 4.82 4.68 4.74 5.2M
2021-01-05 4.72 4.79 4.63 4.78 7.9M
2021-01-04 4.63 4.73 4.59 4.71 4.4M