XinJiang GuoTong Pipeline Co Ltd (002205)

002205
🏛️ 중국 →
13.97
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
2022-12-30 10.73 11.10 10.51 11.01 8.5M
2022-12-29 11.28 11.32 10.60 10.60 9.7M
2022-12-28 11.46 11.67 11.18 11.30 7.1M
2022-12-27 11.30 11.69 11.18 11.56 10.8M
2022-12-26 11.37 11.43 11.12 11.25 6.1M
2022-12-23 11.20 11.60 11.03 11.30 7.5M
2022-12-22 11.96 12.35 11.21 11.29 16.5M
2022-12-21 11.65 12.44 11.52 12.15 23.9M
2022-12-20 11.19 11.62 10.80 11.60 9.0M
2022-12-19 11.42 11.74 11.10 11.17 9.2M
2022-12-16 11.54 11.83 11.26 11.60 11.0M
2022-12-15 11.52 11.73 11.34 11.56 8.1M
2022-12-14 11.67 11.96 11.45 11.52 10.5M
2022-12-13 11.47 12.09 11.47 11.95 12.9M
2022-12-12 11.62 11.81 11.44 11.51 9.3M
2022-12-09 11.80 12.08 11.69 11.81 10.9M
2022-12-08 12.02 12.18 11.69 11.70 12.3M
2022-12-07 12.00 12.33 11.86 12.14 13.1M
2022-12-06 12.37 12.54 12.15 12.21 21.7M
2022-12-05 12.26 12.88 11.93 12.77 36.4M
2022-12-02 11.58 12.50 11.30 12.10 31.6M
2022-12-01 11.59 11.84 11.50 11.62 19.2M
2022-11-30 11.90 12.36 11.62 11.83 26.5M
2022-11-29 11.85 12.23 11.66 12.10 29.9M
2022-11-28 11.72 12.27 11.60 11.93 28.1M
2022-11-25 11.38 12.38 11.20 12.02 38.9M
2022-11-24 11.49 12.60 11.20 11.50 47.8M
2022-11-23 10.60 11.68 10.50 11.68 25.1M
2022-11-22 10.33 11.26 10.29 10.62 20.8M
2022-11-21 10.35 10.44 10.19 10.27 7.0M
2022-11-18 10.64 10.64 10.37 10.39 8.0M
2022-11-17 10.77 10.82 10.53 10.65 9.1M
2022-11-16 10.87 10.90 10.68 10.82 7.5M
2022-11-15 11.11 11.12 10.79 10.87 14.8M
2022-11-14 10.90 11.54 10.75 11.14 26.7M
2022-11-11 10.58 10.94 10.42 10.78 17.3M
2022-11-10 10.72 11.05 10.36 10.42 21.6M
2022-11-09 11.20 11.38 10.78 10.85 25.4M
2022-11-08 10.60 11.15 10.56 10.98 24.0M
2022-11-07 10.17 10.86 10.15 10.65 17.7M
2022-11-04 9.77 10.23 9.75 10.16 14.6M
2022-11-03 9.66 9.90 9.56 9.81 10.4M
2022-11-02 9.55 9.70 9.51 9.60 7.4M
2022-11-01 9.35 9.60 9.28 9.58 6.0M
2022-10-31 9.28 9.40 9.19 9.27 4.5M
2022-10-28 9.49 9.52 9.18 9.26 7.7M
2022-10-27 9.38 9.65 9.36 9.58 7.3M
2022-10-26 9.37 9.50 9.29 9.42 5.5M
2022-10-25 9.40 9.55 9.20 9.32 6.3M
2022-10-24 9.77 9.87 9.45 9.50 7.6M
2022-10-21 9.72 9.99 9.67 9.76 7.5M
2022-10-20 9.79 9.87 9.62 9.74 6.6M
2022-10-19 9.95 10.07 9.80 9.80 7.0M
2022-10-18 9.98 10.08 9.90 9.96 8.9M
2022-10-17 9.71 10.12 9.59 9.96 12.3M
2022-10-14 9.74 9.87 9.74 9.80 10.0M
2022-10-13 9.50 9.77 9.41 9.73 10.4M
2022-10-12 9.48 9.61 9.23 9.60 9.1M
2022-10-11 9.33 9.48 9.11 9.47 9.1M
2022-10-10 9.30 9.64 9.23 9.33 12.8M
2022-09-30 9.47 9.47 9.16 9.16 8.0M
2022-09-29 9.62 9.72 9.25 9.35 13.6M
2022-09-28 10.10 10.25 9.55 9.57 14.2M
2022-09-27 10.00 10.21 9.73 10.01 11.4M
2022-09-26 9.93 10.19 9.81 9.97 11.9M
2022-09-23 10.23 10.35 9.93 9.94 12.5M
2022-09-22 10.40 10.57 10.22 10.24 12.6M
2022-09-21 10.48 10.59 10.31 10.50 10.7M
2022-09-20 10.35 10.61 10.33 10.58 14.7M
2022-09-19 10.50 10.67 10.25 10.28 15.4M
2022-09-16 11.30 11.33 10.50 10.51 25.6M
2022-09-15 12.48 12.66 11.40 11.42 31.8M
2022-09-14 12.90 13.29 12.52 12.67 30.5M
2022-09-13 12.53 13.71 12.39 13.53 44.8M
2022-09-09 13.93 14.76 12.90 12.91 60.4M
2022-09-08 12.32 13.67 12.32 13.67 34.4M
2022-09-07 12.80 12.82 12.34 12.43 29.5M
2022-09-06 13.04 13.35 12.63 13.10 42.1M
2022-09-05 12.55 13.84 12.25 13.26 55.1M
2022-09-02 11.91 12.80 11.74 12.58 43.2M
2022-09-01 11.90 12.80 11.70 12.22 54.1M
2022-08-31 11.05 12.16 10.85 12.16 46.7M
2022-08-30 11.00 11.38 10.71 11.05 23.1M
2022-08-29 11.40 11.47 10.77 11.18 31.3M
2022-08-26 11.84 13.00 11.48 11.97 52.0M
2022-08-25 11.70 12.27 11.39 12.27 27.9M
2022-08-24 11.15 11.15 11.15 11.15 8.7M
2022-08-23 10.25 10.25 10.09 10.14 5.5M
2022-08-22 10.17 10.34 10.10 10.25 4.4M
2022-08-19 10.31 10.46 10.20 10.27 6.4M
2022-08-18 10.39 10.39 10.20 10.23 5.6M
2022-08-17 10.53 10.54 10.33 10.37 7.2M
2022-08-16 10.40 10.63 10.32 10.53 10.4M
2022-08-15 10.30 10.39 10.09 10.37 9.2M
2022-08-12 10.01 10.41 9.96 10.29 13.7M
2022-08-11 9.88 10.19 9.86 10.03 9.3M
2022-08-10 9.87 9.88 9.60 9.85 5.9M
2022-08-09 9.89 9.90 9.77 9.82 5.1M
2022-08-08 9.81 10.03 9.75 9.90 5.7M
2022-08-05 9.82 9.85 9.65 9.82 6.1M
2022-08-04 9.65 9.85 9.53 9.84 8.7M
2022-08-03 9.52 9.99 9.45 9.49 8.3M
2022-08-02 10.27 10.27 9.49 9.63 11.5M
2022-08-01 10.18 10.35 9.97 10.28 7.6M
2022-07-29 10.38 10.43 10.13 10.18 7.0M
2022-07-28 10.44 10.52 10.35 10.41 6.1M
2022-07-27 10.50 10.55 10.31 10.37 5.6M
2022-07-26 10.23 10.52 10.21 10.50 6.5M
2022-07-25 10.51 10.60 10.29 10.31 6.2M
2022-07-22 10.58 10.74 10.37 10.51 7.1M
2022-07-21 10.66 10.80 10.53 10.59 7.4M
2022-07-20 10.88 10.94 10.66 10.73 8.7M
2022-07-19 10.84 11.03 10.75 10.86 9.3M
2022-07-18 10.34 10.94 10.33 10.87 14.2M
2022-07-15 11.25 11.25 10.45 10.45 23.2M
2022-07-14 12.00 12.00 11.50 11.53 17.8M
2022-07-13 12.65 12.71 12.18 12.22 18.4M
2022-07-12 12.05 12.82 11.91 12.60 22.0M
2022-07-11 11.80 12.25 11.52 12.11 14.4M
2022-07-08 11.79 12.02 11.79 11.86 11.0M
2022-07-07 11.76 11.86 11.62 11.73 10.9M
2022-07-06 12.26 12.29 11.61 11.79 17.1M
2022-07-05 12.45 12.59 12.06 12.30 15.7M
2022-07-04 13.11 13.12 12.41 12.55 23.0M
2022-07-01 13.68 13.85 13.20 13.21 20.2M
2022-06-30 14.20 14.21 13.52 13.75 21.1M
2022-06-29 13.94 14.38 13.77 14.05 34.1M
2022-06-28 13.50 14.20 13.36 13.94 30.7M
2022-06-27 13.43 13.98 13.32 13.75 27.2M
2022-06-24 13.35 13.49 13.15 13.23 17.2M
2022-06-23 13.50 13.53 13.11 13.42 17.7M
2022-06-22 13.50 13.76 13.21 13.66 20.9M
2022-06-21 13.89 14.06 13.45 13.53 26.3M
2022-06-20 14.00 14.85 13.78 14.06 37.4M
2022-06-17 13.62 14.12 13.26 14.05 34.2M
2022-06-16 13.72 14.18 13.49 13.90 38.8M
2022-06-15 13.53 14.34 13.53 14.11 45.3M
2022-06-14 13.40 13.88 13.15 13.44 32.0M
2022-06-13 13.51 13.78 12.80 13.38 39.8M
2022-06-10 13.68 14.44 13.50 13.83 58.1M
2022-06-09 12.28 13.62 12.28 13.62 29.8M
2022-06-08 12.66 12.90 12.16 12.38 20.4M
2022-06-07 12.85 13.04 12.40 12.66 24.2M
2022-06-06 12.42 13.35 12.29 13.09 33.5M
2022-06-02 12.50 12.72 12.27 12.36 19.9M
2022-06-01 12.55 12.88 12.24 12.48 23.9M
2022-05-31 13.25 13.30 12.51 12.76 38.5M
2022-05-30 12.69 13.81 12.35 13.61 49.1M
2022-05-27 11.81 13.00 11.74 12.70 42.3M
2022-05-26 11.99 12.36 11.82 11.89 26.2M
2022-05-25 11.26 11.95 11.26 11.86 26.5M
2022-05-24 12.82 13.00 11.41 11.41 33.4M
2022-05-23 12.41 12.62 12.26 12.35 17.9M
2022-05-20 12.69 12.85 12.20 12.34 23.8M
2022-05-19 12.00 12.78 11.81 12.66 30.5M
2022-05-18 12.20 12.72 12.10 12.32 30.6M
2022-05-17 14.00 14.14 12.63 12.63 36.2M
2022-05-16 14.10 14.49 13.77 14.03 31.4M
2022-05-13 14.23 14.69 13.56 14.41 41.5M
2022-05-12 14.37 14.89 14.05 14.33 54.4M
2022-05-11 14.78 15.46 14.10 15.28 87.9M
2022-05-10 12.44 14.05 12.26 14.05 44.4M
2022-05-09 11.97 13.09 11.86 12.77 45.1M
2022-05-06 12.66 13.19 12.34 12.34 49.2M
2022-05-05 13.00 14.54 12.60 13.71 69.4M
2022-04-29 12.66 13.65 12.00 13.22 67.8M
2022-04-28 11.69 13.51 11.69 12.70 77.2M
2022-04-27 12.66 13.40 12.17 12.99 86.5M
2022-04-26 11.13 12.18 11.00 12.18 61.3M
2022-04-25 11.02 11.85 10.70 11.07 43.9M
2022-04-22 11.25 11.84 10.81 10.90 40.8M
2022-04-21 12.28 12.58 11.72 11.72 41.6M
2022-04-20 12.25 13.50 11.70 13.02 73.4M
2022-04-19 13.20 13.40 12.37 12.49 59.7M
2022-04-18 13.75 14.53 13.74 13.74 62.0M
2022-04-15 15.74 16.25 15.27 15.27 54.7M
2022-04-14 16.97 17.51 16.97 16.97 56.4M
2022-04-13 19.50 20.24 16.56 18.85 109.6M
2022-04-12 18.30 18.52 17.09 18.40 59.7M
2022-04-11 16.84 16.84 16.67 16.84 20.1M
2022-04-08 15.30 15.31 14.88 15.31 50.3M
2022-04-07 13.80 13.92 13.30 13.92 26.2M
2022-04-06 11.30 12.65 10.35 12.65 60.0M
2022-04-01 10.45 11.50 10.30 11.50 52.3M
2022-03-31 10.45 10.45 10.20 10.45 19.6M
2022-03-30 9.00 9.62 9.00 9.50 10.7M
2022-03-29 9.36 9.36 8.90 9.15 8.0M
2022-03-28 8.85 9.48 8.63 9.38 12.4M
2022-03-25 8.88 9.13 8.85 8.96 8.1M
2022-03-24 9.31 9.38 8.85 8.91 12.5M
2022-03-23 9.65 9.72 9.13 9.38 14.6M
2022-03-22 10.05 10.12 9.65 9.72 18.1M
2022-03-21 9.50 10.33 9.33 10.00 22.4M
2022-03-18 9.20 9.69 9.08 9.57 15.1M
2022-03-17 9.35 9.42 9.04 9.30 14.1M
2022-03-16 8.88 9.54 8.88 9.42 15.3M
2022-03-15 9.01 9.43 8.78 8.80 12.0M
2022-03-14 9.63 9.63 9.11 9.15 14.5M
2022-03-11 9.11 10.19 9.05 9.72 25.6M
2022-03-10 8.79 9.66 8.79 9.27 19.4M
2022-03-09 8.69 8.89 8.33 8.78 6.3M
2022-03-08 9.02 9.04 8.68 8.69 4.8M
2022-03-07 9.20 9.25 8.97 9.09 5.1M
2022-03-04 9.10 9.22 9.00 9.03 4.6M
2022-03-03 9.19 9.20 8.95 9.13 6.6M
2022-03-02 8.63 9.39 8.52 9.19 9.0M
2022-03-01 8.50 8.64 8.46 8.62 3.3M
2022-02-28 8.55 8.69 8.38 8.52 3.9M
2022-02-25 8.64 8.80 8.53 8.55 3.8M
2022-02-24 8.72 8.90 8.40 8.55 6.2M
2022-02-23 8.91 8.99 8.69 8.72 5.7M
2022-02-22 9.08 9.10 8.87 8.95 4.2M
2022-02-21 9.01 9.10 8.87 9.08 4.1M
2022-02-18 8.90 9.08 8.86 9.02 4.2M
2022-02-17 9.10 9.24 8.90 8.98 5.8M
2022-02-16 8.94 9.10 8.87 9.00 7.0M
2022-02-15 9.23 9.30 8.76 8.90 14.0M
2022-02-14 8.71 9.77 8.71 9.14 22.6M
2022-02-11 8.92 9.15 8.84 8.88 9.5M
2022-02-10 9.10 9.36 8.72 9.00 11.8M
2022-02-09 8.32 9.03 8.32 8.76 13.4M
2022-02-08 7.88 8.54 7.86 8.48 8.7M
2022-02-07 7.65 7.96 7.41 7.90 4.6M
2022-01-28 7.40 7.60 7.32 7.50 3.1M
2022-01-27 7.56 7.59 7.34 7.38 3.1M
2022-01-26 7.40 7.65 7.40 7.53 2.4M
2022-01-25 7.85 7.88 7.34 7.39 3.7M
2022-01-24 7.98 8.03 7.69 7.82 2.4M
2022-01-21 7.87 8.07 7.86 7.98 3.4M
2022-01-20 8.35 8.47 7.88 7.91 6.2M
2022-01-19 8.18 8.51 8.08 8.43 5.6M
2022-01-18 8.31 8.44 8.08 8.15 4.6M
2022-01-17 8.20 8.47 8.18 8.29 4.4M
2022-01-14 8.57 8.65 8.21 8.26 7.7M
2022-01-13 8.56 8.79 8.54 8.62 5.4M
2022-01-12 8.99 9.03 8.41 8.69 9.0M
2022-01-11 8.72 9.50 8.67 8.71 12.0M
2022-01-10 8.80 9.10 8.51 8.68 12.3M
2022-01-07 8.75 9.55 8.73 8.83 17.5M
2022-01-06 8.20 8.90 8.20 8.68 11.0M
2022-01-05 8.34 8.51 8.19 8.26 5.7M
2022-01-04 8.14 8.53 8.08 8.42 7.8M