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
2023-12-29 10.70 10.91 10.68 10.83 10.3M
2023-12-28 10.42 11.01 10.34 10.81 13.2M
2023-12-27 10.36 10.54 10.33 10.48 4.3M
2023-12-26 10.30 10.56 10.25 10.41 5.4M
2023-12-25 10.39 10.45 10.24 10.32 5.3M
2023-12-22 10.51 10.73 10.35 10.49 6.3M
2023-12-21 10.42 10.59 10.36 10.53 3.7M
2023-12-20 10.58 10.63 10.46 10.47 4.0M
2023-12-19 10.60 10.69 10.38 10.53 6.6M
2023-12-18 10.86 10.87 10.62 10.64 6.0M
2023-12-15 10.65 10.90 10.61 10.83 9.5M
2023-12-14 10.60 10.74 10.49 10.65 7.3M
2023-12-13 10.58 10.79 10.51 10.59 6.3M
2023-12-12 10.37 10.61 10.34 10.58 4.9M
2023-12-11 10.25 10.43 10.23 10.38 4.3M
2023-12-08 10.59 10.70 10.33 10.35 7.2M
2023-12-07 10.60 10.75 10.55 10.58 6.2M
2023-12-06 10.48 10.73 10.42 10.64 7.2M
2023-12-05 10.58 10.85 10.41 10.55 10.0M
2023-12-04 10.49 10.80 10.46 10.60 5.7M
2023-12-01 10.40 10.48 10.32 10.47 4.4M
2023-11-30 10.44 10.45 10.29 10.38 4.2M
2023-11-29 10.49 10.56 10.35 10.42 6.2M
2023-11-28 10.54 10.57 10.45 10.54 3.5M
2023-11-27 10.61 10.66 10.44 10.51 4.8M
2023-11-24 10.75 10.88 10.63 10.68 5.3M
2023-11-23 10.63 10.75 10.57 10.72 6.0M
2023-11-22 10.63 10.80 10.62 10.68 7.5M
2023-11-21 11.02 11.05 10.73 10.75 11.5M
2023-11-20 10.86 11.08 10.78 10.92 11.2M
2023-11-17 10.75 10.90 10.68 10.82 13.7M
2023-11-16 10.42 11.14 10.35 10.85 24.7M
2023-11-15 10.44 10.50 10.40 10.46 5.7M
2023-11-14 10.50 10.50 10.40 10.42 5.1M
2023-11-13 10.36 10.50 10.35 10.49 7.3M
2023-11-10 10.29 10.46 10.17 10.38 7.8M
2023-11-09 10.39 10.45 10.27 10.30 6.4M
2023-11-08 10.41 10.49 10.31 10.39 7.2M
2023-11-07 10.41 10.47 10.32 10.45 7.6M
2023-11-06 10.33 10.45 10.33 10.44 8.8M
2023-11-03 10.25 10.44 10.23 10.38 9.7M
2023-11-02 10.25 10.39 10.21 10.27 11.9M
2023-11-01 10.60 10.74 10.35 10.38 16.4M
2023-10-31 10.60 10.60 10.31 10.34 18.6M
2023-10-30 10.74 10.96 10.66 10.77 20.7M
2023-10-27 11.30 11.50 10.56 10.91 42.5M
2023-10-26 12.86 12.86 11.70 11.71 56.4M
2023-10-25 11.69 11.69 11.69 11.69 11.4M
2023-10-24 10.59 10.86 10.59 10.63 8.0M
2023-10-23 10.55 10.60 10.27 10.59 6.7M
2023-10-20 10.20 10.91 10.11 10.59 9.3M
2023-10-19 10.30 10.38 10.10 10.22 4.3M
2023-10-18 10.57 10.66 10.30 10.30 3.6M
2023-10-17 10.78 10.78 10.60 10.67 4.0M
2023-10-16 10.56 10.83 10.50 10.80 6.6M
2023-10-13 10.60 10.63 10.46 10.52 3.9M
2023-10-12 10.56 10.70 10.46 10.65 3.5M
2023-10-11 10.28 10.63 10.24 10.57 6.8M
2023-10-10 10.57 10.63 10.21 10.30 6.6M
2023-10-09 10.84 10.84 10.38 10.56 7.0M
2023-09-28 10.87 10.91 10.67 10.87 5.3M
2023-09-27 10.58 10.89 10.57 10.84 7.4M
2023-09-26 10.50 10.73 10.48 10.59 4.8M
2023-09-25 10.59 10.73 10.47 10.53 3.8M
2023-09-22 10.33 10.70 10.31 10.63 7.1M
2023-09-21 10.50 10.75 10.34 10.37 6.8M
2023-09-20 10.30 10.62 10.22 10.48 9.9M
2023-09-19 10.24 10.38 10.24 10.30 3.6M
2023-09-18 10.24 10.31 10.12 10.24 3.0M
2023-09-15 10.19 10.27 10.16 10.22 2.3M
2023-09-14 10.24 10.38 10.15 10.20 2.8M
2023-09-13 10.31 10.45 10.23 10.29 3.9M
2023-09-12 10.41 10.45 10.24 10.31 3.6M
2023-09-11 10.56 10.56 10.29 10.41 5.1M
2023-09-08 10.54 10.68 10.50 10.56 3.2M
2023-09-07 10.75 10.87 10.56 10.57 3.1M
2023-09-06 10.72 10.85 10.67 10.79 3.6M
2023-09-05 10.68 10.79 10.62 10.74 4.8M
2023-09-04 10.67 10.84 10.65 10.78 6.6M
2023-09-01 10.42 10.74 10.36 10.68 7.5M
2023-08-31 10.34 10.74 10.31 10.50 9.4M
2023-08-30 10.50 10.58 10.31 10.34 4.9M
2023-08-29 10.22 10.63 10.19 10.59 7.1M
2023-08-28 10.66 10.66 10.20 10.24 10.8M
2023-08-25 10.17 10.34 10.00 10.11 5.6M
2023-08-24 10.34 10.46 10.08 10.19 5.9M
2023-08-23 10.55 10.56 10.30 10.34 4.2M
2023-08-22 10.60 10.71 10.39 10.55 5.1M
2023-08-21 10.64 10.77 10.57 10.59 3.3M
2023-08-18 10.76 10.93 10.63 10.68 5.3M
2023-08-17 10.63 10.75 10.43 10.73 4.9M
2023-08-16 10.72 10.77 10.56 10.67 5.5M
2023-08-15 10.93 10.99 10.70 10.82 6.2M
2023-08-14 10.52 11.33 10.38 10.96 14.6M
2023-08-11 11.15 11.15 10.61 10.65 9.8M
2023-08-10 11.21 11.26 10.98 11.03 13.1M
2023-08-09 11.22 11.60 10.95 11.32 25.9M
2023-08-08 10.81 11.28 10.81 11.10 11.7M
2023-08-07 11.15 11.20 10.90 10.96 6.0M
2023-08-04 11.30 11.30 10.98 11.02 7.6M
2023-08-03 11.10 11.24 10.94 11.12 7.6M
2023-08-02 11.29 11.37 11.11 11.18 10.0M
2023-08-01 11.20 11.53 11.15 11.24 18.4M
2023-07-31 11.01 11.40 11.00 11.30 20.0M
2023-07-28 11.22 11.77 11.00 11.06 18.9M
2023-07-27 11.11 11.28 11.04 11.04 18.7M
2023-07-26 11.50 11.70 11.10 11.25 37.4M
2023-07-25 10.64 11.62 10.59 11.62 25.1M
2023-07-24 10.70 10.85 10.53 10.56 4.1M
2023-07-21 10.53 10.75 10.53 10.70 5.9M
2023-07-20 10.91 10.99 10.50 10.64 9.1M
2023-07-19 10.36 10.62 10.33 10.62 5.8M
2023-07-18 10.30 10.40 10.14 10.36 2.5M
2023-07-17 10.22 10.40 10.00 10.35 3.3M
2023-07-14 10.27 10.35 10.20 10.31 2.2M
2023-07-13 10.20 10.30 10.18 10.28 2.6M
2023-07-12 10.37 10.37 10.15 10.16 3.8M
2023-07-11 10.48 10.54 10.34 10.37 4.6M
2023-07-10 10.36 10.53 10.36 10.47 3.3M
2023-07-07 10.45 10.60 10.36 10.37 3.0M
2023-07-06 10.43 10.51 10.36 10.44 2.4M
2023-07-05 10.59 10.61 10.44 10.44 3.3M
2023-07-04 10.60 10.68 10.53 10.57 3.4M
2023-07-03 10.67 10.79 10.59 10.60 4.8M
2023-06-30 10.45 10.62 10.45 10.59 3.0M
2023-06-29 10.36 10.56 10.33 10.49 3.4M
2023-06-28 10.46 10.50 10.21 10.41 4.3M
2023-06-27 9.99 10.56 9.99 10.50 6.5M
2023-06-26 10.30 10.30 9.99 9.99 5.5M
2023-06-21 10.43 10.56 10.36 10.50 3.6M
2023-06-20 10.61 10.64 10.43 10.48 5.2M
2023-06-19 10.83 10.95 10.63 10.64 6.5M
2023-06-16 10.69 10.89 10.61 10.83 9.9M
2023-06-15 10.46 10.55 10.41 10.47 3.2M
2023-06-14 10.56 10.64 10.46 10.50 3.9M
2023-06-13 10.61 10.72 10.53 10.58 4.7M
2023-06-12 10.60 10.89 10.42 10.68 7.7M
2023-06-09 10.52 10.70 10.24 10.61 7.9M
2023-06-08 10.62 10.80 10.46 10.57 6.6M
2023-06-07 10.72 10.88 10.52 10.70 8.2M
2023-06-06 10.63 10.92 10.50 10.82 10.3M
2023-06-05 10.58 10.83 10.46 10.66 7.0M
2023-06-02 10.43 10.63 10.38 10.58 10.0M
2023-06-01 10.67 10.67 10.37 10.42 11.1M
2023-05-31 10.99 11.09 10.68 10.70 16.9M
2023-05-30 11.48 11.60 11.00 11.13 23.9M
2023-05-29 11.50 12.06 11.41 11.41 30.5M
2023-05-26 11.60 12.06 11.30 12.06 31.7M
2023-05-25 10.81 10.99 10.68 10.96 10.4M
2023-05-24 10.47 11.48 10.30 11.00 22.0M
2023-05-23 10.33 10.73 10.23 10.44 8.8M
2023-05-22 10.15 10.37 10.01 10.36 8.2M
2023-05-19 10.16 10.16 9.86 9.95 4.4M
2023-05-18 10.28 10.30 10.10 10.17 3.1M
2023-05-17 10.01 10.27 10.00 10.25 4.1M
2023-05-16 10.21 10.24 10.00 10.05 3.7M
2023-05-15 10.27 10.27 9.98 10.22 4.7M
2023-05-12 10.41 10.48 10.18 10.25 4.9M
2023-05-11 10.40 10.55 10.28 10.49 6.4M
2023-05-10 10.26 10.49 10.17 10.27 7.2M
2023-05-09 10.53 10.95 10.20 10.53 13.8M
2023-05-08 10.50 11.22 10.40 10.58 14.4M
2023-05-05 10.09 10.50 9.95 10.44 9.4M
2023-05-04 9.92 10.19 9.88 10.13 5.3M
2023-04-28 9.66 10.08 9.64 10.03 6.9M
2023-04-27 9.83 9.94 9.65 9.66 5.5M
2023-04-26 9.77 10.05 9.77 9.89 5.2M
2023-04-25 10.19 10.19 9.73 9.87 6.1M
2023-04-24 10.29 10.43 10.01 10.19 5.4M
2023-04-21 10.49 10.62 10.23 10.25 6.0M
2023-04-20 10.80 10.88 10.13 10.65 12.6M
2023-04-19 11.24 11.25 10.75 10.82 10.3M
2023-04-18 12.22 12.22 11.11 11.25 16.7M
2023-04-17 12.02 12.36 11.93 12.18 12.4M
2023-04-14 12.21 12.40 11.91 12.03 11.9M
2023-04-13 12.29 12.50 12.00 12.21 12.0M
2023-04-12 12.28 12.62 12.25 12.26 12.7M
2023-04-11 12.21 12.41 12.08 12.34 10.1M
2023-04-10 12.09 12.37 11.81 12.32 13.5M
2023-04-07 12.10 12.31 12.00 12.02 7.5M
2023-04-06 11.90 12.25 11.80 12.18 10.2M
2023-04-04 12.06 12.06 11.76 11.93 7.7M
2023-04-03 11.86 12.01 11.80 11.94 5.4M
2023-03-31 11.82 11.93 11.77 11.82 4.2M
2023-03-30 11.98 12.03 11.77 11.82 5.4M
2023-03-29 11.90 12.06 11.75 11.98 7.3M
2023-03-28 12.25 12.42 11.91 11.96 10.8M
2023-03-27 12.17 12.80 11.98 12.28 17.8M
2023-03-24 12.15 12.23 11.75 12.23 14.6M
2023-03-23 12.18 12.37 12.00 12.03 12.3M
2023-03-22 12.18 12.26 12.05 12.20 10.7M
2023-03-21 12.32 12.33 11.96 12.16 12.0M
2023-03-20 12.52 12.66 12.28 12.34 13.8M
2023-03-17 12.61 12.71 12.27 12.49 21.2M
2023-03-16 12.84 12.89 12.28 12.33 30.9M
2023-03-15 11.52 12.67 11.43 12.67 18.6M
2023-03-14 11.88 11.90 11.22 11.52 14.7M
2023-03-13 11.90 12.35 11.73 11.88 11.5M
2023-03-10 11.99 12.06 11.62 11.67 10.1M
2023-03-09 12.15 12.24 11.87 12.01 13.0M
2023-03-08 12.20 12.30 12.03 12.27 16.1M
2023-03-07 12.31 12.85 12.21 12.43 28.0M
2023-03-06 12.53 12.61 12.09 12.12 17.4M
2023-03-03 12.32 12.62 12.08 12.40 30.8M
2023-03-02 11.77 13.00 11.77 12.32 39.9M
2023-03-01 11.74 11.92 11.65 11.82 4.8M
2023-02-28 11.72 11.95 11.56 11.76 3.6M
2023-02-27 11.74 11.81 11.63 11.72 4.2M
2023-02-24 12.01 12.05 11.68 11.73 5.8M
2023-02-23 11.82 12.05 11.76 12.02 9.4M
2023-02-22 11.75 11.86 11.68 11.82 5.0M
2023-02-21 11.63 11.86 11.60 11.83 8.1M
2023-02-20 11.40 11.65 11.15 11.62 6.6M
2023-02-17 11.33 11.58 11.27 11.28 5.8M
2023-02-16 11.76 11.89 11.21 11.33 7.6M
2023-02-15 11.76 12.05 11.66 11.71 7.5M
2023-02-14 11.90 11.99 11.70 11.76 7.8M
2023-02-13 11.54 11.97 11.44 11.88 12.2M
2023-02-10 11.30 11.64 11.22 11.58 9.0M
2023-02-09 11.22 11.27 11.15 11.23 4.8M
2023-02-08 11.67 11.70 11.19 11.21 10.1M
2023-02-07 11.65 11.70 11.43 11.62 7.9M
2023-02-06 11.58 11.68 11.47 11.51 5.2M
2023-02-03 11.86 11.87 11.42 11.65 6.5M
2023-02-02 11.75 11.88 11.45 11.81 7.8M
2023-02-01 11.53 11.81 11.51 11.73 8.2M
2023-01-31 11.48 11.61 11.39 11.52 5.3M
2023-01-30 11.33 11.85 11.33 11.54 9.6M
2023-01-20 10.86 11.34 10.86 11.30 7.3M
2023-01-19 10.98 11.06 10.88 10.90 4.3M
2023-01-18 11.10 11.10 10.95 10.98 2.9M
2023-01-17 11.19 11.19 10.90 11.00 4.8M
2023-01-16 11.18 11.22 11.05 11.15 5.0M
2023-01-13 11.27 11.50 11.13 11.24 7.2M
2023-01-12 11.40 11.50 11.20 11.34 6.8M
2023-01-11 11.21 11.89 11.11 11.53 12.0M
2023-01-10 11.10 11.35 10.95 11.23 7.3M
2023-01-09 11.08 11.26 11.01 11.06 5.8M
2023-01-06 10.92 11.21 10.88 11.12 8.5M
2023-01-05 11.10 11.15 10.88 10.96 6.3M
2023-01-04 10.95 11.24 10.88 11.10 6.6M
2023-01-03 11.06 11.14 10.81 10.98 6.3M