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
2023-12-29 40.64 40.82 39.50 39.64 1.8M
2023-12-28 37.90 41.08 37.90 40.52 2.6M
2023-12-27 38.30 38.30 37.55 38.12 0.6M
2023-12-26 38.82 38.85 37.96 38.11 0.6M
2023-12-25 37.95 39.17 37.95 38.85 1.1M
2023-12-22 37.70 38.36 37.13 38.06 0.8M
2023-12-21 37.05 37.99 36.80 37.80 0.9M
2023-12-20 37.63 37.63 37.04 37.05 0.5M
2023-12-19 37.30 37.72 37.00 37.39 0.5M
2023-12-18 37.97 38.29 37.25 37.30 0.8M
2023-12-15 38.23 38.68 38.02 38.23 0.7M
2023-12-14 38.08 38.50 37.97 38.17 0.6M
2023-12-13 38.41 38.44 37.78 37.83 0.7M
2023-12-12 38.46 38.89 38.42 38.66 0.7M
2023-12-11 39.00 39.01 37.52 38.77 1.8M
2023-12-08 40.13 40.29 39.21 39.23 1.5M
2023-12-07 40.55 40.55 39.39 40.18 1.1M
2023-12-06 39.47 40.68 39.41 40.35 1.2M
2023-12-05 39.83 40.38 39.50 39.51 0.8M
2023-12-04 39.63 40.10 39.36 39.90 0.9M
2023-12-01 40.06 40.06 39.42 39.63 0.9M
2023-11-30 40.19 40.68 39.73 39.86 1.0M
2023-11-29 40.60 40.75 40.13 40.19 1.0M
2023-11-28 40.88 41.06 40.41 40.72 0.9M
2023-11-27 40.62 40.98 40.40 40.72 0.9M
2023-11-24 41.21 41.48 40.70 40.85 0.9M
2023-11-23 41.75 41.90 41.10 41.35 1.1M
2023-11-22 42.32 42.72 41.61 41.70 1.0M
2023-11-21 42.58 42.94 42.42 42.43 1.1M
2023-11-20 42.74 42.76 42.01 42.55 1.1M
2023-11-17 42.49 42.99 42.42 42.70 0.7M
2023-11-16 43.60 43.75 42.60 42.61 1.4M
2023-11-15 43.47 43.96 43.45 43.75 1.7M
2023-11-14 43.20 43.48 42.80 42.95 1.1M
2023-11-13 42.94 43.38 42.80 43.20 1.0M
2023-11-10 42.57 43.06 42.20 42.94 1.2M
2023-11-09 43.38 43.79 42.36 42.46 2.5M
2023-11-08 44.08 44.49 43.08 43.38 1.7M
2023-11-07 43.93 44.38 43.32 44.03 1.2M
2023-11-06 42.95 44.30 42.95 44.15 1.6M
2023-11-03 42.31 43.45 42.01 42.91 1.0M
2023-11-02 42.13 43.25 42.13 42.36 1.0M
2023-11-01 42.40 42.45 41.84 42.27 0.6M
2023-10-31 42.34 42.58 41.80 42.11 0.7M
2023-10-30 41.85 42.48 41.67 42.30 1.0M
2023-10-27 40.42 42.28 40.12 42.03 1.4M
2023-10-26 40.02 41.10 39.86 40.61 0.7M
2023-10-25 40.32 40.97 40.23 40.51 0.6M
2023-10-24 40.61 41.16 39.88 40.32 1.0M
2023-10-23 41.80 42.40 40.28 40.60 0.9M
2023-10-20 41.00 42.85 40.86 42.03 1.2M
2023-10-19 41.07 41.76 41.07 41.21 0.4M
2023-10-18 41.67 42.36 41.28 41.32 0.4M
2023-10-17 41.54 42.25 41.23 41.86 0.6M
2023-10-16 42.40 42.67 41.11 41.34 0.7M
2023-10-13 42.70 42.86 41.94 42.20 0.7M
2023-10-12 42.05 43.35 42.05 43.09 0.9M
2023-10-11 42.49 42.97 41.76 42.04 0.7M
2023-10-10 42.42 43.43 42.40 42.48 0.7M
2023-10-09 43.13 43.42 42.31 42.47 0.5M
2023-09-28 43.32 43.71 42.84 43.13 0.7M
2023-09-27 42.87 43.54 42.28 43.10 1.1M
2023-09-26 41.76 43.08 41.17 42.94 1.1M
2023-09-25 41.98 42.18 41.51 41.80 0.7M
2023-09-22 41.30 42.14 40.81 42.00 0.7M
2023-09-21 41.25 41.50 40.83 41.45 0.6M
2023-09-20 41.84 42.08 41.09 41.30 0.6M
2023-09-19 42.36 42.49 41.75 41.84 0.7M
2023-09-18 41.88 43.37 41.56 42.44 1.2M
2023-09-15 42.93 42.94 41.41 42.25 1.8M
2023-09-14 43.53 43.74 42.66 42.66 1.1M
2023-09-13 44.00 44.37 43.17 43.53 1.5M
2023-09-12 43.07 43.94 42.79 43.83 1.4M
2023-09-11 41.86 43.08 41.50 43.00 1.6M
2023-09-08 41.46 42.33 41.05 41.72 0.8M
2023-09-07 42.30 42.30 41.31 41.62 1.0M
2023-09-06 41.20 41.98 40.81 41.80 0.9M
2023-09-05 41.34 41.66 41.03 41.27 0.8M
2023-09-04 40.99 41.60 40.08 41.60 1.4M
2023-09-01 41.23 41.30 40.27 40.49 0.5M
2023-08-31 41.26 41.26 40.50 40.66 0.7M
2023-08-30 41.23 41.99 40.83 41.08 1.0M
2023-08-29 39.37 40.86 39.07 40.83 1.4M
2023-08-28 41.56 41.56 39.22 39.30 1.1M
2023-08-25 40.58 40.75 39.03 39.21 1.1M
2023-08-24 39.95 40.59 39.78 40.28 0.6M
2023-08-23 40.98 40.98 39.88 39.95 0.7M
2023-08-22 41.17 41.17 39.98 41.01 1.0M
2023-08-21 41.90 41.90 41.00 41.01 0.7M
2023-08-18 41.86 42.40 41.62 41.64 0.7M
2023-08-17 41.63 42.15 41.03 41.86 0.9M
2023-08-16 42.72 42.94 41.60 41.63 0.9M
2023-08-15 43.98 43.98 42.15 42.72 1.3M
2023-08-14 43.23 43.77 42.80 43.65 0.9M
2023-08-11 45.18 45.20 43.59 43.66 1.3M
2023-08-10 45.20 45.77 44.93 44.96 0.9M
2023-08-09 45.04 45.24 44.76 45.13 0.6M
2023-08-08 45.06 45.42 44.70 44.98 0.6M
2023-08-07 45.46 45.46 44.80 44.97 1.0M
2023-08-04 46.46 46.69 45.30 45.58 1.8M
2023-08-03 46.05 46.86 45.90 46.46 0.8M
2023-08-02 46.21 46.47 45.78 45.95 0.5M
2023-08-01 46.88 47.00 45.70 46.10 0.9M
2023-07-31 45.66 46.79 45.31 46.40 1.3M
2023-07-28 45.01 45.62 44.15 45.51 1.2M
2023-07-27 45.71 45.97 44.85 44.85 1.0M
2023-07-26 46.17 46.24 45.39 45.49 2.0M
2023-07-25 45.80 46.63 45.80 46.17 1.2M
2023-07-24 45.66 45.85 45.05 45.43 0.9M
2023-07-21 45.73 46.24 45.41 45.72 0.9M
2023-07-20 46.37 47.08 45.91 45.98 0.8M
2023-07-19 47.20 47.60 46.36 46.37 1.0M
2023-07-18 47.26 47.67 47.00 47.29 0.9M
2023-07-17 48.29 48.29 47.00 47.48 0.9M
2023-07-14 48.54 48.54 47.85 48.11 0.9M
2023-07-13 48.10 49.09 48.00 48.67 1.1M
2023-07-12 48.40 48.98 47.95 48.01 0.8M
2023-07-11 48.22 48.69 47.72 48.62 0.9M
2023-07-10 47.82 48.78 47.45 48.41 1.2M
2023-07-07 48.22 48.22 47.40 47.45 0.8M
2023-07-06 48.22 48.45 47.41 47.83 0.9M
2023-07-05 49.04 49.28 48.03 48.20 1.4M
2023-07-04 49.21 49.67 48.76 49.16 1.0M
2023-07-03 49.50 50.74 49.11 49.15 2.0M
2023-06-30 47.66 50.10 47.58 49.50 2.3M
2023-06-29 48.10 48.50 47.60 47.68 1.0M
2023-06-28 48.56 48.56 47.58 48.19 1.0M
2023-06-27 48.36 49.25 48.21 48.56 0.7M
2023-06-26 48.10 49.80 48.10 48.42 1.3M
2023-06-21 49.91 50.79 48.45 48.55 1.8M
2023-06-20 49.74 50.73 49.74 49.88 1.4M
2023-06-19 51.55 51.55 49.93 50.05 1.5M
2023-06-16 50.27 51.21 49.88 50.90 1.7M
2023-06-15 48.69 50.58 48.11 50.45 2.2M
2023-06-14 49.35 49.68 48.50 48.60 1.4M
2023-06-13 49.68 50.23 48.92 49.43 1.5M
2023-06-12 50.91 50.92 49.32 49.77 2.2M
2023-06-09 49.90 52.36 49.90 50.96 7.7M
2023-06-08 47.66 50.21 47.57 49.90 3.7M
2023-06-07 48.98 49.00 47.51 47.62 2.1M
2023-06-06 50.08 50.31 48.70 48.92 1.7M
2023-06-05 52.12 52.12 50.29 50.71 2.3M
2023-06-02 51.09 52.28 50.86 51.70 3.0M
2023-06-01 50.37 52.06 49.89 51.25 2.9M
2023-05-31 51.40 51.40 50.03 50.37 1.8M
2023-05-30 50.71 51.34 50.34 50.71 1.9M
2023-05-29 49.70 51.14 49.50 50.84 5.2M
2023-05-26 47.91 48.68 47.51 48.57 1.8M
2023-05-25 47.57 48.49 47.29 48.29 1.4M
2023-05-24 48.44 48.89 47.90 47.99 1.7M
2023-05-23 48.93 49.20 48.15 48.40 1.4M
2023-05-22 48.44 49.11 48.15 48.76 1.4M
2023-05-19 49.31 49.43 48.46 48.59 1.7M
2023-05-18 50.66 50.71 48.21 49.03 4.2M
2023-05-17 50.75 51.56 50.01 50.44 2.8M
2023-05-16 50.00 51.48 49.71 51.07 4.3M
2023-05-15 46.36 51.78 46.36 50.86 10.2M
2023-05-12 46.18 46.39 45.21 45.25 1.5M
2023-05-11 44.67 46.36 44.32 46.00 2.7M
2023-05-10 43.24 44.98 43.12 44.35 2.0M
2023-05-09 44.04 44.19 43.33 43.44 1.3M
2023-05-08 43.91 44.49 43.35 44.04 1.6M
2023-05-05 44.66 45.23 43.79 43.91 1.8M
2023-05-04 44.86 45.46 44.31 44.91 1.5M
2023-04-28 45.78 46.29 44.21 44.86 2.4M
2023-04-27 46.69 46.70 45.50 45.69 1.7M
2023-04-26 44.14 47.06 43.86 46.08 3.1M
2023-04-25 46.45 46.51 43.29 44.14 3.2M
2023-04-24 47.86 47.86 45.16 45.63 4.1M
2023-04-21 49.71 51.21 48.79 49.01 2.2M
2023-04-20 50.89 51.19 49.41 49.79 2.6M
2023-04-19 52.11 52.18 50.95 51.19 2.9M
2023-04-18 51.34 52.71 51.12 52.29 4.0M
2023-04-17 50.96 52.12 50.62 51.22 2.6M
2023-04-14 49.43 51.93 49.43 51.19 4.3M
2023-04-13 49.99 50.14 49.06 49.43 1.5M
2023-04-12 50.01 50.50 49.29 49.79 2.3M
2023-04-11 50.04 50.47 49.41 50.25 2.0M
2023-04-10 49.70 50.64 49.57 50.02 2.7M
2023-04-07 49.07 50.21 48.89 49.29 3.0M
2023-04-06 48.44 49.05 47.86 48.97 4.4M
2023-04-04 51.22 51.56 47.86 48.45 7.2M
2023-04-03 51.91 52.42 51.21 51.38 3.7M
2023-03-31 51.78 52.77 51.34 51.91 2.0M
2023-03-30 51.65 51.92 50.57 51.91 2.1M
2023-03-29 50.59 52.14 50.59 51.64 2.3M
2023-03-28 52.36 52.54 50.59 50.64 2.9M
2023-03-27 51.80 52.29 51.46 52.09 2.4M
2023-03-24 51.29 51.93 51.08 51.33 1.9M
2023-03-23 52.43 52.43 50.72 51.26 2.4M
2023-03-22 52.02 53.34 51.84 52.21 2.1M
2023-03-21 50.79 52.21 50.78 52.02 2.1M
2023-03-20 50.21 51.02 49.41 50.71 2.1M
2023-03-17 51.00 51.29 50.02 50.29 1.9M
2023-03-16 51.57 52.06 50.57 50.61 1.5M
2023-03-15 51.78 52.96 51.61 52.06 2.3M
2023-03-14 52.16 52.71 50.44 51.50 3.2M
2023-03-13 55.06 55.07 52.21 52.68 2.9M
2023-03-10 54.91 55.11 54.33 54.70 1.4M
2023-03-09 54.79 55.39 54.76 55.07 1.3M
2023-03-08 54.65 55.15 54.65 54.84 1.0M
2023-03-07 55.84 56.02 54.77 55.00 2.0M
2023-03-06 54.81 55.84 54.50 55.44 2.3M
2023-03-03 55.57 55.94 55.04 55.59 1.3M
2023-03-02 56.38 56.63 55.26 55.43 2.3M
2023-03-01 55.93 56.52 55.79 56.36 1.3M
2023-02-28 56.23 56.34 55.42 55.96 1.3M
2023-02-27 55.84 56.25 55.57 55.75 1.5M
2023-02-24 56.99 57.25 55.94 56.14 2.1M
2023-02-23 56.56 57.27 56.32 56.93 1.7M
2023-02-22 56.44 56.82 56.35 56.46 1.6M
2023-02-21 56.44 57.43 56.13 56.93 3.0M
2023-02-20 55.93 56.44 55.22 56.44 2.9M
2023-02-17 57.41 57.55 56.29 56.38 3.1M
2023-02-16 59.03 59.55 56.79 57.35 4.4M
2023-02-15 60.27 60.69 58.93 59.04 3.9M
2023-02-14 60.89 60.99 59.88 60.21 2.7M
2023-02-13 60.83 61.19 60.29 60.79 2.8M
2023-02-10 61.42 61.63 60.43 60.83 2.6M
2023-02-09 60.54 61.79 59.84 61.39 3.4M
2023-02-08 61.20 61.36 60.13 60.16 2.8M
2023-02-07 60.91 61.21 60.36 61.02 2.3M
2023-02-06 61.14 61.64 60.13 60.86 3.5M
2023-02-03 63.62 63.62 60.86 61.45 5.0M
2023-02-02 64.89 65.14 63.36 63.64 3.9M
2023-02-01 62.64 64.91 62.64 64.89 4.4M
2023-01-31 62.31 63.39 62.31 62.42 2.4M
2023-01-30 64.70 66.29 62.71 63.01 6.0M
2023-01-20 60.85 63.91 60.74 63.43 4.2M
2023-01-19 60.79 61.36 60.39 60.79 2.2M
2023-01-18 60.79 62.36 60.54 61.25 2.6M
2023-01-17 61.04 61.41 60.13 60.56 2.1M
2023-01-16 59.29 61.16 59.00 60.59 2.3M
2023-01-13 60.28 61.77 58.82 59.54 2.9M
2023-01-12 59.36 62.04 59.29 60.45 2.9M
2023-01-11 60.52 61.70 59.20 59.39 3.3M
2023-01-10 59.58 61.34 58.84 60.57 3.0M
2023-01-09 59.42 60.92 59.42 59.66 2.7M
2023-01-06 58.66 60.33 58.21 59.59 4.8M
2023-01-05 56.29 59.14 55.52 59.13 5.0M
2023-01-04 56.69 57.11 55.19 55.64 2.2M
2023-01-03 55.54 57.07 54.43 56.73 2.3M