Zhang Xiaoquan Inc (301055)

301055
🏛️ 중국 →
21.56
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 14.45 15.55 14.34 15.22 5.1M
2022-12-29 14.35 15.27 14.05 14.61 3.4M
2022-12-28 14.88 14.88 14.33 14.40 2.1M
2022-12-27 15.00 15.29 14.76 14.85 3.0M
2022-12-26 14.82 15.00 14.68 15.00 2.2M
2022-12-23 14.87 14.99 14.60 14.82 2.0M
2022-12-22 15.30 15.36 14.84 15.01 3.3M
2022-12-21 14.60 15.46 14.30 15.40 5.2M
2022-12-20 14.71 14.76 14.29 14.51 1.8M
2022-12-19 14.60 15.20 14.50 14.87 3.1M
2022-12-16 14.65 14.85 14.40 14.41 1.2M
2022-12-15 14.86 15.13 14.70 14.74 2.3M
2022-12-14 14.50 14.86 14.46 14.75 2.2M
2022-12-13 14.25 14.63 14.07 14.62 1.9M
2022-12-12 14.26 14.39 14.16 14.18 0.8M
2022-12-09 14.30 14.40 14.16 14.27 0.7M
2022-12-08 14.33 14.43 14.10 14.28 0.7M
2022-12-07 14.28 14.40 14.21 14.34 0.6M
2022-12-06 14.48 14.48 14.25 14.30 0.8M
2022-12-05 14.60 14.60 14.43 14.48 1.0M
2022-12-02 14.47 14.53 14.39 14.44 0.7M
2022-12-01 14.24 14.47 14.23 14.39 1.3M
2022-11-30 14.25 14.35 14.21 14.23 0.9M
2022-11-29 13.90 14.36 13.86 14.30 1.5M
2022-11-28 14.06 14.09 13.78 13.85 0.8M
2022-11-25 14.10 14.27 14.06 14.11 0.6M
2022-11-24 14.14 14.21 14.02 14.12 0.5M
2022-11-23 14.28 14.35 13.93 14.07 1.1M
2022-11-22 14.39 14.54 14.20 14.27 1.1M
2022-11-21 14.50 14.50 14.31 14.40 0.8M
2022-11-18 14.72 14.86 14.35 14.47 1.6M
2022-11-17 14.64 14.75 14.55 14.70 0.7M
2022-11-16 14.96 14.96 14.64 14.64 1.8M
2022-11-15 14.77 14.89 14.62 14.88 1.3M
2022-11-14 14.70 14.77 14.62 14.69 1.0M
2022-11-11 14.96 14.98 14.59 14.68 1.8M
2022-11-10 14.59 14.80 14.52 14.66 0.9M
2022-11-09 14.60 14.70 14.58 14.61 0.6M
2022-11-08 14.80 14.80 14.51 14.62 1.0M
2022-11-07 14.66 14.79 14.60 14.77 1.6M
2022-11-04 14.59 14.80 14.55 14.63 1.6M
2022-11-03 15.09 15.09 14.64 14.65 2.1M
2022-11-02 14.00 15.32 13.92 15.25 4.3M
2022-11-01 13.69 14.00 13.54 14.00 0.7M
2022-10-31 13.30 13.75 13.30 13.51 0.7M
2022-10-28 13.93 13.93 13.26 13.48 0.7M
2022-10-27 13.90 14.07 13.81 13.88 0.7M
2022-10-26 13.73 13.92 13.55 13.89 0.8M
2022-10-25 13.73 13.83 13.39 13.55 0.5M
2022-10-24 14.09 14.10 13.65 13.73 0.6M
2022-10-21 14.10 14.10 13.90 13.95 0.3M
2022-10-20 14.14 14.18 13.87 14.02 0.6M
2022-10-19 14.22 14.24 13.97 13.98 0.5M
2022-10-18 14.30 14.30 14.10 14.21 0.8M
2022-10-17 13.99 14.22 13.91 14.21 0.8M
2022-10-14 14.00 14.08 13.94 14.00 0.9M
2022-10-13 13.79 13.92 13.58 13.83 0.6M
2022-10-12 13.47 13.73 13.38 13.71 0.9M
2022-10-11 13.61 13.61 13.20 13.45 0.6M
2022-10-10 13.79 13.98 13.40 13.50 0.5M
2022-09-30 14.11 14.13 13.71 13.71 0.5M
2022-09-29 14.37 14.51 14.00 14.03 0.6M
2022-09-28 14.37 14.58 14.21 14.28 0.8M
2022-09-27 14.13 14.56 14.01 14.37 1.0M
2022-09-26 14.09 14.30 13.88 13.91 0.6M
2022-09-23 14.58 14.58 14.10 14.10 0.6M
2022-09-22 14.71 14.79 14.42 14.48 0.5M
2022-09-21 14.53 14.75 14.26 14.72 0.6M
2022-09-20 14.64 14.72 14.41 14.48 0.5M
2022-09-19 14.61 14.77 14.24 14.44 0.7M
2022-09-16 15.14 15.14 14.61 14.61 0.9M
2022-09-15 15.36 15.42 14.93 15.05 1.3M
2022-09-14 15.47 15.49 15.24 15.35 1.1M
2022-09-13 15.60 15.83 15.50 15.54 1.1M
2022-09-09 15.58 15.67 15.45 15.49 0.7M
2022-09-08 15.78 15.78 15.47 15.47 0.6M
2022-09-07 15.68 15.79 15.56 15.63 0.8M
2022-09-06 15.81 15.91 15.71 15.79 0.9M
2022-09-05 15.93 16.10 15.66 15.81 0.5M
2022-09-02 15.89 16.14 15.89 15.92 0.5M
2022-09-01 15.70 15.90 15.70 15.90 0.5M
2022-08-31 15.88 15.96 15.56 15.75 0.7M
2022-08-30 15.85 15.96 15.78 15.94 0.6M
2022-08-29 15.50 15.96 15.43 15.88 0.9M
2022-08-26 15.83 15.83 15.46 15.50 0.7M
2022-08-25 15.75 15.85 15.64 15.74 0.7M
2022-08-24 15.94 16.02 15.71 15.75 0.6M
2022-08-23 15.99 15.99 15.82 15.85 0.9M
2022-08-22 15.99 16.01 15.81 15.99 0.4M
2022-08-19 16.08 16.14 15.87 15.88 1.0M
2022-08-18 16.30 16.30 16.00 16.07 1.1M
2022-08-17 16.42 16.42 16.26 16.31 0.4M
2022-08-16 16.33 16.45 16.25 16.42 0.5M
2022-08-15 16.34 16.35 16.11 16.35 0.6M
2022-08-12 16.58 16.58 16.33 16.34 0.5M
2022-08-11 16.26 16.52 16.25 16.49 1.1M
2022-08-10 16.16 16.32 16.11 16.25 0.5M
2022-08-09 16.15 16.35 16.14 16.25 0.5M
2022-08-08 16.28 16.29 16.11 16.26 0.5M
2022-08-05 16.47 16.47 16.19 16.28 0.8M
2022-08-04 15.88 16.08 15.77 16.06 0.6M
2022-08-03 15.90 16.51 15.70 15.87 1.1M
2022-08-02 16.46 16.58 15.65 15.80 1.9M
2022-08-01 16.66 16.75 16.50 16.55 0.7M
2022-07-29 16.89 16.89 16.60 16.64 0.8M
2022-07-28 16.95 17.05 16.81 16.83 0.8M
2022-07-27 16.70 16.94 16.64 16.86 0.7M
2022-07-26 16.51 16.82 16.46 16.79 1.0M
2022-07-25 16.65 16.76 16.43 16.66 0.7M
2022-07-22 16.64 16.85 16.40 16.65 1.1M
2022-07-21 16.90 16.97 16.64 16.66 1.1M
2022-07-20 17.09 17.18 16.85 16.90 1.4M
2022-07-19 16.50 17.22 16.47 17.07 2.2M
2022-07-18 16.35 16.64 16.35 16.62 0.9M
2022-07-15 16.97 17.00 16.25 16.34 2.6M
2022-07-14 16.96 17.16 16.86 17.02 0.9M
2022-07-13 16.85 17.02 16.80 16.96 0.8M
2022-07-12 17.25 17.25 16.77 16.80 1.2M
2022-07-11 17.16 17.25 16.94 17.25 1.2M
2022-07-08 17.23 17.37 17.18 17.27 0.9M
2022-07-07 17.24 17.34 17.11 17.15 1.0M
2022-07-06 17.50 17.60 17.17 17.24 1.5M
2022-07-05 17.92 18.03 17.48 17.62 2.0M
2022-07-04 17.90 18.35 17.72 17.91 2.4M
2022-07-01 17.78 17.90 17.43 17.58 1.7M
2022-06-30 17.66 17.96 17.60 17.78 1.7M
2022-06-29 18.26 18.26 17.57 17.68 2.5M
2022-06-28 17.89 18.28 17.63 18.25 2.8M
2022-06-27 17.95 18.13 17.75 17.83 1.7M
2022-06-24 17.91 18.10 17.77 17.97 2.1M
2022-06-23 17.66 17.92 17.66 17.88 1.7M
2022-06-22 18.05 18.17 17.62 17.82 2.3M
2022-06-21 18.40 18.69 17.90 18.03 3.1M
2022-06-20 17.77 18.69 17.60 18.37 5.2M
2022-06-17 17.45 17.90 17.25 17.68 2.4M
2022-06-16 17.52 17.79 17.43 17.66 2.1M
2022-06-15 17.57 17.83 17.44 17.52 2.6M
2022-06-14 17.50 17.76 17.02 17.68 2.0M
2022-06-13 17.80 17.98 17.40 17.61 2.6M
2022-06-10 17.59 18.30 17.36 17.95 4.7M
2022-06-09 17.32 18.00 17.30 17.56 5.0M
2022-06-08 17.43 17.43 16.72 17.07 2.0M
2022-06-07 17.60 17.66 17.18 17.30 2.1M
2022-06-06 17.53 17.65 17.37 17.59 2.4M
2022-06-02 17.18 17.80 17.02 17.55 3.1M
2022-06-01 16.78 17.34 16.78 17.09 2.8M
2022-05-31 16.69 17.05 16.45 16.93 2.5M
2022-05-30 16.80 16.91 16.53 16.78 1.9M
2022-05-27 16.98 17.08 16.60 16.70 2.3M
2022-05-26 17.41 17.52 16.76 16.95 4.7M
2022-05-25 17.22 17.98 17.07 17.49 4.7M
2022-05-24 17.63 17.63 16.98 17.38 4.0M
2022-05-23 17.70 17.74 17.31 17.52 3.2M
2022-05-20 17.80 17.95 17.58 17.76 3.4M
2022-05-19 16.85 18.06 16.82 17.64 5.9M
2022-05-18 17.52 17.60 17.04 17.10 3.7M
2022-05-17 16.94 17.66 16.66 17.43 6.3M
2022-05-16 17.15 17.35 16.85 17.02 2.7M
2022-05-13 17.49 17.52 17.07 17.25 3.0M
2022-05-12 16.71 17.48 16.63 17.46 4.8M
2022-05-11 17.02 17.38 16.81 16.85 3.8M
2022-05-10 16.70 17.10 16.59 17.04 3.1M
2022-05-09 17.10 17.10 16.63 16.95 3.1M
2022-05-06 16.55 17.77 16.38 16.90 4.6M
2022-05-05 16.58 17.24 16.02 16.94 4.9M
2022-04-29 16.51 17.13 16.51 16.75 5.8M
2022-04-28 17.83 17.83 16.53 16.56 6.1M
2022-04-27 21.45 21.45 17.55 18.00 10.3M
2022-04-26 21.46 22.59 20.41 21.78 4.9M
2022-04-25 21.05 21.96 20.68 21.60 5.1M
2022-04-22 22.19 22.28 21.29 21.54 4.8M
2022-04-21 22.97 23.62 21.65 21.81 7.2M
2022-04-20 23.39 24.46 23.03 23.29 9.6M
2022-04-19 22.10 23.64 21.52 23.53 10.1M
2022-04-18 20.90 22.94 20.18 22.50 10.5M
2022-04-15 20.09 21.58 20.09 21.57 7.4M
2022-04-14 19.81 22.31 19.62 20.79 7.7M
2022-04-13 19.55 20.28 19.41 19.88 3.6M
2022-04-12 19.00 20.11 18.81 19.75 4.4M
2022-04-11 18.70 19.43 18.57 19.01 3.6M
2022-04-08 18.58 19.10 18.16 18.94 1.8M
2022-04-07 18.80 18.81 18.32 18.47 1.2M
2022-04-06 18.51 18.99 18.39 18.94 2.4M
2022-04-01 19.28 19.55 18.46 18.62 4.0M
2022-03-31 17.71 20.30 17.71 19.28 5.0M
2022-03-30 17.71 18.05 17.57 17.87 0.7M
2022-03-29 17.94 17.94 17.50 17.58 0.7M
2022-03-28 18.40 18.40 17.84 17.87 0.9M
2022-03-25 18.02 18.62 18.02 18.29 0.9M
2022-03-24 18.32 18.32 18.01 18.18 0.6M
2022-03-23 18.63 18.63 18.22 18.35 0.9M
2022-03-22 18.36 18.66 18.13 18.32 1.1M
2022-03-21 18.18 18.58 18.06 18.47 1.2M
2022-03-18 17.88 18.11 17.63 18.05 0.9M
2022-03-17 17.88 18.19 17.67 17.72 1.3M
2022-03-16 17.53 17.77 16.99 17.60 1.3M
2022-03-15 17.88 18.13 17.33 17.33 1.4M
2022-03-14 18.85 18.88 18.26 18.30 1.0M
2022-03-11 18.61 19.06 18.29 19.00 1.2M
2022-03-10 18.67 18.96 18.58 18.76 1.4M
2022-03-09 18.39 18.75 17.50 18.39 2.0M
2022-03-08 19.20 19.48 18.30 18.40 2.0M
2022-03-07 19.48 19.85 18.90 19.09 2.4M
2022-03-04 20.52 20.57 19.83 19.94 1.4M
2022-03-03 20.48 20.80 20.39 20.52 0.8M
2022-03-02 20.38 20.65 20.28 20.52 0.7M
2022-03-01 20.28 20.55 20.09 20.43 0.7M
2022-02-28 20.70 20.86 20.13 20.31 0.9M
2022-02-25 20.77 21.09 20.62 20.68 0.9M
2022-02-24 21.06 21.30 20.37 20.60 1.4M
2022-02-23 20.75 21.29 20.72 21.25 1.2M
2022-02-22 20.90 20.98 20.63 20.76 1.0M
2022-02-21 20.99 21.40 20.90 21.13 1.2M
2022-02-18 20.52 21.08 20.31 21.02 1.3M
2022-02-17 20.81 21.10 20.50 20.56 1.5M
2022-02-16 20.76 20.98 20.65 20.90 1.2M
2022-02-15 20.42 21.28 20.35 20.73 1.7M
2022-02-14 20.21 20.64 20.15 20.41 0.6M
2022-02-11 20.79 20.82 20.27 20.29 1.5M
2022-02-10 21.06 21.15 20.56 20.95 1.0M
2022-02-09 21.17 21.17 20.77 21.02 0.6M
2022-02-08 20.81 21.20 20.72 21.03 0.9M
2022-02-07 20.79 21.09 20.69 20.82 0.9M
2022-01-28 19.96 20.67 19.96 20.51 1.2M
2022-01-27 21.03 21.30 19.82 19.88 1.7M
2022-01-26 21.00 21.35 20.89 21.03 0.9M
2022-01-25 22.08 22.34 20.88 20.94 1.7M
2022-01-24 22.65 22.74 22.08 22.08 1.0M
2022-01-21 23.21 23.39 22.28 22.62 1.9M
2022-01-20 24.05 24.28 23.25 23.39 2.4M
2022-01-19 23.75 24.11 23.55 24.02 1.6M
2022-01-18 24.10 24.33 23.33 23.75 2.6M
2022-01-17 23.31 24.18 23.22 24.16 2.3M
2022-01-14 23.62 23.89 23.19 23.30 1.6M
2022-01-13 24.09 24.15 23.60 23.62 2.1M
2022-01-12 23.45 24.22 23.21 24.10 3.3M
2022-01-11 23.02 23.77 22.96 23.35 2.3M
2022-01-10 22.65 23.09 22.28 23.05 1.3M
2022-01-07 22.92 23.65 22.62 22.66 1.7M
2022-01-06 22.59 23.36 22.59 22.96 2.0M
2022-01-05 23.07 23.38 22.47 22.57 1.9M
2022-01-04 22.86 23.25 22.73 23.11 1.6M