Yantai Moon Co Ltd (000811)

000811
🏛️ 중국 →
13.70
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 14.13 14.21 14.02 14.02 2,098.7K
09:35 14.02 14.11 14.02 14.04 957.6K
09:40 14.03 14.08 13.96 13.96 1,490.6K
09:45 13.96 13.97 13.88 13.88 1,851.9K
09:50 13.89 13.89 13.78 13.78 2,416.0K
09:55 13.79 13.82 13.73 13.78 1,251.2K
10:00 13.78 13.83 13.76 13.80 755.8K
10:05 13.80 13.86 13.77 13.85 504.5K
10:10 13.85 13.95 13.81 13.94 732.6K
10:15 13.93 13.99 13.92 13.95 884.4K
10:20 13.94 14.01 13.94 13.99 382.8K
10:25 13.99 14.04 13.95 13.95 363.2K
10:30 13.95 13.96 13.88 13.89 313.4K
10:35 13.88 13.89 13.83 13.86 510.9K
10:40 13.85 13.86 13.82 13.85 322.0K
10:45 13.85 13.89 13.84 13.86 328.4K
10:50 13.87 13.90 13.85 13.86 254.5K
10:55 13.86 13.92 13.86 13.90 379.4K
11:00 13.90 13.97 13.90 13.95 1,751.8K
11:05 13.95 13.97 13.93 13.93 187.6K
11:10 13.93 13.93 13.88 13.89 364.6K
11:15 13.90 13.92 13.88 13.88 108.2K
11:20 13.88 13.89 13.85 13.85 286.7K
11:25 13.86 13.86 13.82 13.84 498.0K
13:00 13.84 13.86 13.81 13.81 250.6K
13:05 13.81 13.84 13.81 13.83 238.4K
13:10 13.83 13.85 13.82 13.85 114.7K
13:15 13.85 13.89 13.85 13.88 266.6K
13:20 13.88 13.91 13.87 13.87 157.0K
13:25 13.87 13.90 13.86 13.88 240.9K
13:30 13.88 13.88 13.84 13.86 336.2K
13:35 13.86 13.89 13.83 13.86 270.5K
13:40 13.86 13.87 13.84 13.85 207.8K
13:45 13.85 13.87 13.82 13.87 237.1K
13:50 13.86 13.88 13.80 13.82 353.4K
13:55 13.83 13.84 13.80 13.81 229.5K
14:00 13.80 13.81 13.78 13.80 405.9K
14:05 13.80 13.81 13.78 13.80 186.6K
14:10 13.80 13.80 13.73 13.74 688.3K
14:15 13.74 13.77 13.74 13.76 369.3K
14:20 13.76 13.78 13.75 13.75 199.6K
14:25 13.75 13.75 13.71 13.74 577.8K
14:30 13.74 13.77 13.70 13.71 674.4K
14:35 13.71 13.73 13.70 13.71 263.6K
14:40 13.71 13.76 13.71 13.76 690.0K
14:45 13.76 13.78 13.74 13.74 394.5K
14:50 13.74 13.74 13.71 13.71 557.5K
14:55 13.71 13.72 13.70 13.71 359.9K
날짜 시가 고가 저가 종가 거래량
2025-09-26 14.11 14.21 13.70 13.70 27.5M
2025-09-25 14.20 14.66 14.15 14.21 40.9M
2025-09-24 14.23 14.23 13.73 14.20 36.1M
2025-09-23 13.85 14.38 13.65 14.31 65.2M
2025-09-22 13.53 13.93 13.39 13.74 19.5M
2025-09-19 13.60 13.85 13.50 13.73 21.1M
2025-09-18 13.55 14.01 13.50 13.68 30.8M
2025-09-17 13.77 13.80 13.46 13.63 22.4M
2025-09-16 13.87 14.03 13.64 13.80 23.4M
2025-09-15 13.90 14.01 13.60 13.88 34.3M
2025-09-12 13.16 14.16 13.16 13.92 56.6M
2025-09-11 12.60 13.36 12.54 13.28 43.5M
2025-09-10 12.53 12.84 12.46 12.59 23.2M
2025-09-09 12.59 12.72 12.38 12.45 16.9M
2025-09-08 12.95 12.95 12.41 12.66 41.1M
2025-09-05 12.41 12.96 12.40 12.95 31.6M
2025-09-04 12.56 13.20 12.17 12.41 34.6M
2025-09-03 12.76 12.84 12.48 12.52 21.0M
2025-09-02 13.45 13.48 12.50 12.65 48.1M
2025-09-01 13.48 13.70 13.18 13.48 32.3M
2025-08-29 13.93 14.07 13.30 13.39 49.7M
2025-08-28 13.85 14.09 13.49 14.01 37.6M
2025-08-27 14.21 14.61 13.89 13.89 43.3M
2025-08-26 14.22 14.51 14.05 14.28 33.3M
2025-08-25 14.18 14.31 13.85 14.23 49.1M
2025-08-22 13.88 14.85 13.75 14.05 78.0M
2025-08-21 14.00 14.10 13.21 13.87 66.7M
2025-08-20 13.90 14.27 13.68 14.20 38.5M
2025-08-19 14.93 15.00 14.00 14.03 77.9M
2025-08-18 14.52 15.33 14.08 15.09 75.7M
2025-08-15 13.18 14.45 13.15 14.28 68.1M
2025-08-14 13.60 13.66 13.23 13.24 37.4M
2025-08-13 13.30 13.55 13.21 13.49 45.1M
2025-08-12 13.40 13.55 13.13 13.26 36.8M
2025-08-11 13.44 13.80 13.15 13.40 60.3M
2025-08-08 12.51 13.60 12.34 13.34 79.0M
2025-08-07 12.57 13.09 12.49 12.64 60.5M
2025-08-06 12.42 12.77 12.35 12.56 59.8M
2025-08-05 12.39 12.48 12.28 12.43 35.1M
2025-08-04 12.29 12.40 12.12 12.34 45.2M
2025-08-01 12.50 12.84 12.27 12.30 98.5M
2025-07-31 11.65 12.76 11.65 12.76 89.2M
2025-07-30 11.65 11.69 11.49 11.60 24.2M
2025-07-29 11.75 11.75 11.51 11.67 30.9M
2025-07-28 11.78 11.90 11.68 11.78 28.1M
2025-07-25 12.05 12.16 11.82 11.85 35.5M
2025-07-24 11.92 12.19 11.66 12.05 58.7M
2025-07-23 12.04 12.11 11.57 11.68 58.8M
2025-07-22 12.10 12.23 11.68 12.05 60.4M
2025-07-21 11.93 12.05 11.54 11.73 55.1M
2025-07-18 12.05 12.30 11.80 11.87 47.7M
2025-07-17 11.79 12.26 11.60 12.05 55.5M
2025-07-16 11.93 12.66 11.72 11.79 92.0M
2025-07-15 11.39 11.98 11.29 11.75 63.0M
2025-07-14 10.94 11.88 10.87 11.39 68.0M
2025-07-11 11.00 11.15 10.84 10.91 32.4M
2025-07-10 10.83 11.10 10.82 11.00 30.9M
2025-07-09 11.07 11.33 10.84 10.92 44.6M
2025-07-08 11.01 11.21 10.80 11.07 54.5M
2025-07-07 10.90 11.34 10.70 11.05 87.3M
2025-07-04 10.24 10.82 10.12 10.73 79.8M
2025-07-03 10.16 10.25 10.01 10.18 33.0M
2025-07-02 10.28 10.33 10.04 10.10 45.8M
2025-07-01 9.81 10.55 9.81 10.37 92.3M
2025-06-30 9.66 9.97 9.64 9.80 71.6M
2025-06-27 8.95 9.48 8.92 9.33 50.1M
2025-06-26 9.02 9.07 8.92 8.93 16.0M
2025-06-25 8.91 9.18 8.88 9.02 20.6M
2025-06-24 8.68 8.93 8.68 8.90 20.5M
2025-06-23 8.57 8.68 8.55 8.66 12.4M
2025-06-20 8.75 8.82 8.64 8.65 12.9M
2025-06-19 8.90 8.96 8.74 8.80 17.4M
2025-06-18 8.88 8.95 8.80 8.91 14.8M
2025-06-17 8.95 8.98 8.80 8.84 16.8M
2025-06-16 8.90 8.99 8.86 8.95 16.0M
2025-06-13 9.16 9.17 8.94 8.95 22.5M
2025-06-12 9.23 9.29 9.12 9.19 16.6M
2025-06-11 9.22 9.33 9.20 9.24 14.9M
2025-06-10 9.42 9.46 9.16 9.18 25.4M
2025-06-09 9.43 9.43 9.32 9.39 21.8M
2025-06-06 9.56 9.56 9.35 9.39 23.6M
2025-06-05 9.32 9.79 9.30 9.60 31.0M
2025-06-04 9.31 9.44 9.30 9.34 15.1M
2025-06-03 9.37 9.41 9.21 9.30 20.1M
2025-05-30 9.74 9.74 9.41 9.47 25.6M
2025-05-29 9.63 9.87 9.41 9.81 45.9M
2025-05-28 9.51 9.92 9.45 9.75 49.7M
2025-05-27 9.39 9.49 9.26 9.45 17.8M
2025-05-26 9.25 9.46 9.23 9.42 14.8M
2025-05-23 9.31 9.45 9.20 9.25 17.4M
2025-05-22 9.62 9.65 9.29 9.30 24.5M
2025-05-21 12.37 12.51 12.30 12.48 13.9M
2025-05-20 12.45 12.54 12.36 12.38 17.4M
2025-05-19 12.71 12.71 12.30 12.50 19.0M
2025-05-16 12.78 13.07 12.70 12.77 22.8M
2025-05-15 13.01 13.04 12.73 12.90 30.1M
2025-05-14 12.67 13.18 12.51 13.18 59.0M
2025-05-13 12.48 12.67 12.32 12.66 42.6M
2025-05-12 12.38 12.48 12.20 12.41 36.2M
2025-05-09 12.75 12.84 12.22 12.34 64.5M
2025-05-08 11.81 12.87 11.81 12.87 58.8M
2025-05-07 11.81 11.92 11.56 11.70 14.7M
2025-05-06 11.55 11.87 11.54 11.69 15.1M
2025-04-30 11.46 11.66 11.25 11.48 20.4M
2025-04-29 11.57 11.83 11.52 11.74 8.2M
2025-04-28 11.70 11.83 11.61 11.63 7.7M
2025-04-25 11.67 11.79 11.64 11.70 8.3M
2025-04-24 11.80 11.88 11.60 11.69 11.0M
2025-04-23 11.76 11.95 11.75 11.88 10.5M
2025-04-22 11.81 11.85 11.66 11.70 8.7M
2025-04-21 11.66 11.80 11.48 11.76 12.7M
2025-04-18 11.66 11.77 11.50 11.59 14.1M
2025-04-17 11.27 11.70 11.22 11.51 19.9M
2025-04-16 11.18 11.20 10.81 11.00 10.6M
2025-04-15 11.23 11.35 11.12 11.23 8.3M
2025-04-14 11.30 11.43 11.19 11.25 11.5M
2025-04-11 10.76 11.28 10.74 11.11 13.8M
2025-04-10 10.77 11.16 10.77 10.83 17.6M
2025-04-09 10.20 10.72 9.75 10.62 18.0M
2025-04-08 11.00 11.00 10.16 10.53 25.6M
2025-04-07 11.41 11.45 11.00 11.00 13.6M
2025-04-03 12.22 12.43 12.11 12.22 10.7M
2025-04-02 12.41 12.58 12.36 12.41 8.9M
2025-04-01 12.28 12.65 12.20 12.47 17.7M
2025-03-31 12.14 12.32 11.97 12.26 12.8M
2025-03-28 12.29 12.53 12.20 12.20 10.1M
2025-03-27 12.33 12.50 12.19 12.32 12.0M
2025-03-26 12.35 12.51 12.23 12.45 11.1M
2025-03-25 12.56 12.73 12.25 12.33 22.7M
2025-03-24 12.80 13.00 12.38 12.64 19.8M
2025-03-21 12.99 12.99 12.48 12.81 26.4M
2025-03-20 13.09 13.28 12.97 13.00 13.7M
2025-03-19 13.30 13.33 13.01 13.10 16.1M
2025-03-18 13.32 13.48 13.24 13.36 12.0M
2025-03-17 13.31 13.44 13.13 13.35 14.9M
2025-03-14 12.96 13.33 12.71 13.23 18.6M
2025-03-13 13.55 13.55 12.86 12.96 23.0M
2025-03-12 13.47 13.78 13.43 13.55 20.6M
2025-03-11 13.46 13.48 13.15 13.42 19.3M
2025-03-10 13.38 13.61 13.21 13.59 18.5M
2025-03-07 13.75 13.75 13.31 13.42 24.8M
2025-03-06 13.80 14.12 13.74 13.82 22.6M
2025-03-05 13.58 13.93 13.48 13.80 18.2M
2025-03-04 13.13 13.62 13.06 13.56 18.1M
2025-03-03 13.39 13.66 13.10 13.26 27.9M
2025-02-28 14.22 14.43 13.33 13.39 37.8M
2025-02-27 14.65 15.05 14.20 14.53 36.4M
2025-02-26 14.84 14.91 14.46 14.63 36.1M
2025-02-25 13.91 15.41 13.88 14.91 59.6M
2025-02-24 15.13 15.13 14.15 14.18 69.5M
2025-02-21 14.93 15.16 14.68 15.16 51.5M
2025-02-20 13.53 14.36 13.50 13.78 42.4M
2025-02-19 13.05 13.59 13.00 13.54 36.3M
2025-02-18 13.49 13.84 13.04 13.13 55.2M
2025-02-17 12.78 13.68 12.78 13.43 57.3M
2025-02-14 12.55 13.28 12.55 12.88 60.0M
2025-02-13 12.52 12.78 12.23 12.49 38.7M
2025-02-12 12.09 12.58 12.05 12.52 45.2M
2025-02-11 11.78 12.31 11.50 12.21 43.0M
2025-02-10 12.01 12.05 11.71 11.83 23.7M
2025-02-07 11.96 12.28 11.86 12.02 31.1M
2025-02-06 11.72 12.05 11.53 12.04 26.3M
2025-02-05 11.90 12.14 11.75 11.77 22.9M
2025-01-27 12.39 12.40 11.93 11.96 23.4M
2025-01-24 12.14 12.48 12.12 12.39 26.9M
2025-01-23 12.60 12.65 12.21 12.22 35.2M
2025-01-22 12.08 12.50 12.02 12.49 48.7M
2025-01-21 11.97 12.32 11.64 12.14 37.2M
2025-01-20 11.78 12.28 11.70 11.85 26.2M
2025-01-17 11.81 12.04 11.66 11.69 25.3M
2025-01-16 11.87 12.40 11.82 12.00 32.6M
2025-01-15 12.46 12.54 11.75 11.87 53.6M
2025-01-14 12.10 12.62 11.93 12.62 52.9M
2025-01-13 11.77 12.23 11.68 12.02 34.9M
2025-01-10 11.70 12.49 11.35 12.28 62.7M
2025-01-09 11.82 12.39 11.58 12.00 56.3M
2025-01-08 11.84 12.07 11.26 11.82 41.5M
2025-01-07 11.13 11.83 11.11 11.82 35.6M
2025-01-06 11.10 11.38 10.85 11.18 20.9M
2025-01-03 12.01 12.02 11.04 11.12 34.0M
2025-01-02 12.10 12.28 11.86 12.13 36.7M