XTC New Energy Materials Xiamen Co Ltd (688778)

688778
🏛️ 중국 →
79.51
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
2022-12-30 56.39 57.35 55.41 55.49 1.6M
2022-12-29 56.00 57.50 56.00 56.12 1.5M
2022-12-28 57.24 57.71 55.91 56.59 2.1M
2022-12-27 56.59 57.55 56.24 57.36 2.3M
2022-12-26 54.35 57.39 53.77 57.11 3.4M
2022-12-23 54.07 55.12 53.57 54.46 1.6M
2022-12-22 58.00 58.07 54.40 54.44 3.9M
2022-12-21 58.14 58.97 57.33 57.54 2.0M
2022-12-20 59.26 59.53 57.79 58.36 2.2M
2022-12-19 59.43 62.20 59.29 59.55 3.1M
2022-12-16 62.24 62.31 59.20 59.43 3.7M
2022-12-15 60.31 62.77 60.02 62.77 3.1M
2022-12-14 61.43 62.28 60.20 60.62 2.2M
2022-12-13 63.50 64.20 61.34 61.57 3.2M
2022-12-12 63.25 63.61 61.91 62.89 3.1M
2022-12-09 64.31 64.99 62.93 63.97 4.7M
2022-12-08 63.81 65.27 62.71 64.58 4.3M
2022-12-07 60.14 65.96 60.01 64.04 8.6M
2022-12-06 59.53 61.06 58.79 60.43 3.7M
2022-12-05 61.22 61.22 59.04 59.58 4.1M
2022-12-02 61.33 62.07 60.39 60.58 4.0M
2022-12-01 58.71 63.71 58.71 61.84 8.1M
2022-11-30 57.21 59.14 56.81 57.86 4.8M
2022-11-29 57.47 58.01 56.46 57.43 4.1M
2022-11-28 60.80 60.80 56.67 57.47 8.0M
2022-11-25 60.21 62.47 59.73 61.49 6.2M
2022-11-24 59.36 61.06 59.36 59.84 4.2M
2022-11-23 60.36 60.36 57.50 59.51 3.4M
2022-11-22 61.64 61.84 59.50 59.83 3.4M
2022-11-21 59.36 62.41 59.36 62.21 3.3M
2022-11-18 60.81 61.86 59.82 60.01 3.0M
2022-11-17 62.74 62.94 60.00 60.67 3.9M
2022-11-16 63.64 64.22 62.41 63.03 3.0M
2022-11-15 60.87 64.28 59.81 64.28 4.8M
2022-11-14 64.36 64.87 60.50 61.00 4.6M
2022-11-11 65.39 67.14 64.20 64.26 3.9M
2022-11-10 66.93 67.50 63.51 63.76 5.5M
2022-11-09 66.82 68.40 66.57 67.30 4.0M
2022-11-08 69.29 71.00 66.94 68.14 5.4M
2022-11-07 69.00 70.27 67.86 69.11 6.8M
2022-11-04 67.24 70.86 66.44 69.59 6.9M
2022-11-03 64.60 68.07 64.54 66.70 5.3M
2022-11-02 62.14 66.79 61.29 65.36 5.8M
2022-11-01 61.43 63.04 59.73 62.51 4.5M
2022-10-31 59.65 63.84 59.14 61.86 4.3M
2022-10-28 62.16 63.21 58.93 58.93 4.6M
2022-10-27 64.86 66.29 62.64 62.65 4.1M
2022-10-26 65.31 65.71 63.21 63.72 3.2M
2022-10-25 64.29 67.48 62.39 65.26 3.5M
2022-10-24 64.29 66.84 62.84 63.54 3.6M
2022-10-21 61.17 64.11 60.21 62.85 2.8M
2022-10-20 62.85 63.43 60.71 61.86 3.1M
2022-10-19 64.46 66.56 63.29 63.33 3.1M
2022-10-18 67.14 67.52 64.29 65.10 2.5M
2022-10-17 67.72 67.72 64.86 66.46 2.4M
2022-10-14 64.86 66.79 62.74 66.38 4.3M
2022-10-13 65.89 67.00 64.29 65.00 1.8M
2022-10-12 65.03 65.94 62.19 65.94 2.5M
2022-10-11 63.67 66.99 63.64 64.41 2.7M
2022-10-10 66.71 67.04 63.75 64.62 2.7M
2022-09-30 69.01 69.01 65.74 66.42 3.2M
2022-09-29 68.41 70.55 66.58 69.28 3.9M
2022-09-28 75.09 75.69 66.52 67.43 6.5M
2022-09-27 74.26 76.79 73.47 75.23 3.0M
2022-09-26 73.39 77.14 71.50 74.43 2.2M
2022-09-23 74.62 74.99 71.07 72.74 2.1M
2022-09-22 72.14 75.93 71.44 74.09 1.5M
2022-09-21 74.98 76.07 73.21 73.26 1.8M
2022-09-20 75.50 76.69 72.86 75.21 2.9M
2022-09-19 70.99 76.07 70.93 73.92 3.0M
2022-09-16 72.12 74.05 70.36 70.36 3.4M
2022-09-15 80.71 81.09 71.42 73.10 5.3M
2022-09-14 82.14 83.54 80.14 80.71 2.1M
2022-09-13 83.99 85.29 82.21 83.62 1.6M
2022-09-09 82.44 83.56 80.57 83.14 1.6M
2022-09-08 83.42 85.61 82.30 82.50 2.0M
2022-09-07 80.41 86.00 80.41 85.26 2.6M
2022-09-06 80.00 82.66 76.64 81.11 3.2M
2022-09-05 79.83 81.19 77.87 79.13 2.7M
2022-09-02 79.14 82.75 78.93 79.83 1.9M
2022-09-01 81.21 81.98 79.42 81.16 2.7M
2022-08-31 84.45 86.21 79.40 79.58 4.6M
2022-08-30 87.97 90.46 86.26 86.41 1.5M
2022-08-29 86.43 91.11 84.42 88.86 2.1M
2022-08-26 86.61 91.13 86.51 87.34 2.5M
2022-08-25 90.84 92.85 85.79 85.86 3.4M
2022-08-24 96.92 98.71 89.91 90.00 3.8M
2022-08-23 96.50 99.48 94.74 97.62 2.0M
2022-08-22 97.27 100.36 94.22 97.64 2.8M
2022-08-19 99.99 102.14 97.86 97.93 3.4M
2022-08-18 93.41 103.00 93.41 100.29 4.7M
2022-08-17 94.29 96.14 92.26 94.76 4.3M
2022-08-16 95.00 97.15 91.16 94.29 4.2M
2022-08-15 90.66 96.43 89.92 93.07 3.6M
2022-08-12 93.48 96.22 90.41 90.56 3.6M
2022-08-11 98.56 98.60 91.07 94.62 5.4M
2022-08-10 95.14 101.24 93.48 98.61 6.1M
2022-08-09 95.68 97.13 93.09 95.28 6.0M
2022-08-08 97.14 98.93 93.93 96.29 6.1M
2022-08-05 100.43 104.98 98.41 99.64 4.1M
2022-08-04 104.86 106.08 100.15 100.91 2.3M
2022-08-03 105.00 108.19 102.78 103.58 2.2M
2022-08-02 102.59 107.26 102.59 105.00 2.3M
2022-08-01 103.10 108.50 100.71 106.12 3.0M
2022-07-29 105.59 106.43 101.18 104.14 3.5M
2022-07-28 104.31 110.39 101.63 105.59 3.7M
2022-07-27 101.36 105.84 99.43 104.29 2.5M
2022-07-26 103.56 104.70 98.99 101.41 3.3M
2022-07-25 107.86 110.11 102.36 102.91 4.3M
2022-07-22 117.14 118.56 109.66 110.32 3.6M
2022-07-21 116.43 120.00 112.14 117.29 2.9M
2022-07-20 117.14 117.99 110.01 116.44 4.1M
2022-07-19 109.94 118.57 107.71 117.16 4.6M
2022-07-18 104.29 109.64 103.57 109.29 5.9M
2022-07-15 100.64 103.50 99.33 99.70 2.0M
2022-07-14 97.15 103.57 97.15 100.55 2.8M
2022-07-13 98.73 102.14 97.40 98.99 3.7M
2022-07-12 99.16 106.86 97.34 101.35 6.5M
2022-07-11 92.98 100.12 92.97 99.71 6.9M
2022-07-08 93.79 96.32 91.99 92.96 2.6M
2022-07-07 91.76 97.36 90.71 94.63 3.9M
2022-07-06 90.21 92.00 88.02 91.43 3.8M
2022-07-05 89.06 91.66 86.42 91.00 6.1M
2022-07-04 78.11 84.00 78.11 83.96 3.4M
2022-07-01 80.81 80.81 76.21 78.79 1.8M
2022-06-30 78.16 81.07 77.91 79.62 2.8M
2022-06-29 83.19 84.43 77.50 77.78 5.2M
2022-06-28 84.29 85.64 82.14 84.04 3.3M
2022-06-27 83.58 84.61 80.63 84.29 4.0M
2022-06-24 81.07 84.64 81.07 84.34 3.4M
2022-06-23 81.85 84.01 80.93 82.29 4.1M
2022-06-22 77.76 82.00 77.76 79.92 5.3M
2022-06-21 79.72 79.86 75.57 77.76 3.4M
2022-06-20 78.57 81.74 76.59 80.13 6.6M
2022-06-17 68.57 77.77 68.57 76.14 7.3M
2022-06-16 65.94 70.71 64.91 68.41 3.3M
2022-06-15 67.62 67.77 63.81 65.41 2.4M
2022-06-14 68.56 68.61 65.11 66.72 2.6M
2022-06-13 67.15 70.57 67.15 69.29 2.3M
2022-06-10 63.69 69.41 63.69 68.59 2.8M
2022-06-09 67.13 67.70 64.84 64.86 2.1M
2022-06-08 70.86 70.86 65.71 68.50 4.5M
2022-06-07 67.87 70.49 67.36 70.49 3.1M
2022-06-06 64.78 70.04 64.71 68.61 3.3M
2022-06-02 64.04 65.64 63.99 64.73 2.1M
2022-06-01 61.47 64.86 61.01 64.75 2.8M
2022-05-31 62.85 63.44 61.64 62.27 2.0M
2022-05-30 61.43 64.11 60.73 62.91 2.6M
2022-05-27 57.84 62.01 57.84 60.57 3.5M
2022-05-26 57.17 59.13 56.66 57.81 1.6M
2022-05-25 55.64 58.56 54.80 58.09 2.3M
2022-05-24 58.79 59.10 56.15 56.16 2.0M
2022-05-23 56.47 59.47 55.64 59.12 3.6M
2022-05-20 55.58 56.32 54.64 55.68 2.4M
2022-05-19 51.44 55.92 51.30 55.08 3.9M
2022-05-18 52.79 53.43 52.00 52.09 1.6M
2022-05-17 50.71 53.05 50.36 52.96 2.0M
2022-05-16 51.40 53.06 50.74 50.80 1.1M
2022-05-13 51.40 52.05 50.28 51.01 1.1M
2022-05-12 52.06 52.28 51.08 51.36 1.3M
2022-05-11 49.15 53.26 48.99 52.25 2.5M
2022-05-10 47.07 50.39 46.81 49.70 1.7M
2022-05-09 48.29 48.98 47.51 47.84 1.2M
2022-05-06 47.00 48.93 46.14 48.82 1.9M
2022-05-05 48.14 49.05 47.61 48.06 1.8M
2022-04-29 45.82 49.34 45.29 48.77 2.7M
2022-04-28 45.59 47.71 44.66 45.82 3.0M
2022-04-27 40.21 46.05 40.16 45.83 2.8M
2022-04-26 42.26 42.84 40.16 40.21 1.4M
2022-04-25 44.50 44.57 41.79 41.86 1.6M
2022-04-22 45.11 46.25 45.05 45.24 1.4M
2022-04-21 48.75 48.93 45.21 45.70 2.6M
2022-04-20 50.13 50.21 48.64 48.64 1.3M
2022-04-19 50.08 51.66 49.79 50.12 2.0M
2022-04-18 50.71 51.23 49.66 50.21 3.5M
2022-04-15 52.86 52.86 50.00 51.30 1.9M
2022-04-14 53.54 54.14 52.36 53.22 1.0M
2022-04-13 53.34 54.49 53.01 53.12 1.1M
2022-04-12 54.72 54.99 52.00 54.06 2.6M
2022-04-11 61.14 61.14 54.01 54.75 4.7M
2022-04-08 63.00 63.11 60.86 61.28 1.0M
2022-04-07 63.46 64.41 62.74 62.74 0.8M
2022-04-06 65.49 65.49 63.50 64.04 1.0M
2022-04-01 64.64 66.18 64.43 65.51 0.7M
2022-03-31 67.56 67.59 65.34 65.41 1.4M
2022-03-30 65.37 68.00 64.57 67.54 1.7M
2022-03-29 63.16 64.97 62.14 64.75 1.7M
2022-03-28 64.86 65.00 61.99 62.17 1.6M
2022-03-25 67.43 68.44 65.39 65.43 1.5M
2022-03-24 66.07 67.06 65.01 66.29 1.2M
2022-03-23 66.84 69.24 66.36 67.00 1.7M
2022-03-22 66.44 66.75 65.42 66.54 1.4M
2022-03-21 65.29 66.64 63.93 66.43 2.1M
2022-03-18 65.00 65.31 63.99 65.00 1.5M
2022-03-17 64.29 66.86 63.50 65.49 3.8M
2022-03-16 60.37 63.75 57.99 63.49 3.3M
2022-03-15 59.61 61.70 58.63 59.18 1.7M
2022-03-14 61.93 62.34 59.29 60.06 1.6M
2022-03-11 61.79 64.59 61.59 62.75 2.3M
2022-03-10 60.49 63.57 60.49 62.26 2.8M
2022-03-09 59.14 59.74 57.36 59.17 2.3M
2022-03-08 61.97 63.57 58.34 58.57 2.9M
2022-03-07 67.03 67.03 61.42 62.42 2.2M
2022-03-04 65.16 67.50 64.93 65.57 1.3M
2022-03-03 68.57 68.93 66.43 66.43 1.7M
2022-03-02 67.57 69.26 66.37 68.25 1.9M
2022-03-01 69.79 70.06 67.78 68.85 1.5M
2022-02-28 69.22 69.85 67.72 69.30 2.2M
2022-02-25 66.88 71.18 66.88 69.15 3.3M
2022-02-24 69.07 69.85 64.79 66.41 3.2M
2022-02-23 63.61 69.28 63.57 69.21 4.0M
2022-02-22 62.29 64.64 61.53 63.57 1.8M
2022-02-21 62.57 63.59 62.32 62.62 0.9M
2022-02-18 62.86 63.56 62.69 63.17 1.0M
2022-02-17 62.99 64.85 62.99 63.98 1.4M
2022-02-16 61.81 64.64 61.08 63.51 2.6M
2022-02-15 59.26 62.04 59.26 61.39 2.2M
2022-02-14 57.93 59.68 57.21 58.84 1.6M
2022-02-11 58.64 59.44 57.89 58.49 1.5M
2022-02-10 61.58 61.79 58.56 58.86 2.5M
2022-02-09 60.87 62.04 59.65 61.57 1.7M
2022-02-08 63.70 63.78 57.96 60.78 3.4M
2022-02-07 65.36 67.56 63.41 63.64 2.8M
2022-01-28 63.56 66.94 63.09 65.34 1.8M
2022-01-27 64.71 65.39 62.86 62.88 1.0M
2022-01-26 65.72 66.28 64.01 64.80 1.2M
2022-01-25 67.14 68.00 65.01 65.34 1.9M
2022-01-24 68.06 68.51 66.29 68.10 1.3M
2022-01-21 68.36 69.00 67.27 68.22 0.9M
2022-01-20 69.28 69.91 68.36 68.36 1.0M
2022-01-19 70.71 70.99 68.84 69.37 1.5M
2022-01-18 70.93 71.73 70.51 71.14 1.2M
2022-01-17 70.00 71.66 69.29 71.32 1.3M
2022-01-14 70.68 71.74 69.71 70.11 1.3M
2022-01-13 71.56 71.88 70.37 70.80 1.1M
2022-01-12 69.92 72.02 69.92 71.61 1.6M
2022-01-11 70.29 70.79 69.22 69.71 0.9M
2022-01-10 69.78 70.92 68.65 70.29 1.2M
2022-01-07 71.55 71.55 69.55 69.85 1.6M
2022-01-06 69.86 72.13 68.57 71.35 2.0M
2022-01-05 71.56 71.86 69.83 70.00 2.0M
2022-01-04 74.79 75.21 69.91 71.91 2.6M