Zhe Jiang Dong Ri Ltd Co (600113)

600113
🏛️ 중국 →
52.24
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 55.65 55.96 54.61 54.61 630.1K
09:35 54.60 55.00 54.51 54.59 418.8K
09:40 54.58 54.81 54.22 54.38 324.6K
09:45 54.49 54.50 54.14 54.27 257.2K
09:50 54.33 54.75 54.25 54.60 185.0K
09:55 54.60 54.60 54.27 54.28 60.2K
10:00 54.31 54.31 53.89 54.24 316.7K
10:05 54.29 54.36 54.13 54.13 62.9K
10:10 54.13 54.13 53.65 53.91 263.1K
10:15 53.85 54.00 53.82 53.82 138.0K
10:20 53.80 53.83 53.47 53.55 190.4K
10:25 53.54 53.54 53.10 53.36 249.6K
10:30 53.35 53.44 53.30 53.44 80.4K
10:35 53.44 53.75 53.44 53.59 110.6K
10:40 53.60 53.89 53.33 53.89 70.7K
10:45 53.88 54.11 53.88 54.01 78.8K
10:50 53.97 54.04 53.91 54.04 52.3K
10:55 54.02 54.02 53.92 53.92 15.9K
11:00 53.94 54.07 53.94 54.07 62.8K
11:05 54.07 54.25 54.03 54.03 57.7K
11:10 54.03 54.14 53.99 53.99 58.0K
11:15 53.98 54.20 53.97 54.20 31.9K
11:20 54.20 54.20 53.97 53.97 25.9K
11:25 53.97 53.97 53.72 53.79 104.1K
13:00 53.79 54.22 53.79 54.00 82.7K
13:05 54.00 54.20 53.81 54.18 90.5K
13:10 54.19 54.77 54.15 54.58 82.5K
13:15 54.58 54.65 54.45 54.46 77.2K
13:20 54.46 54.47 54.30 54.32 27.7K
13:25 54.32 54.52 54.32 54.50 20.7K
13:30 54.46 54.65 54.40 54.64 68.6K
13:35 54.64 54.64 54.50 54.54 42.0K
13:40 54.54 54.57 54.30 54.33 85.1K
13:45 54.33 54.39 54.31 54.37 34.1K
13:50 54.37 54.44 54.37 54.37 25.8K
13:55 54.37 54.49 54.34 54.49 68.6K
14:00 54.50 54.50 54.18 54.20 53.1K
14:05 54.22 54.25 54.20 54.23 31.2K
14:10 54.22 54.24 54.08 54.13 94.5K
14:15 54.21 54.30 54.19 54.25 15.8K
14:20 54.25 54.29 54.24 54.25 16.8K
14:25 54.25 54.44 54.23 54.38 48.9K
14:30 54.45 54.55 54.40 54.46 37.1K
14:35 54.48 54.54 54.40 54.46 23.1K
14:40 54.46 54.53 54.41 54.44 49.5K
14:45 54.42 54.55 54.38 54.52 105.8K
14:50 54.54 54.62 54.50 54.50 116.8K
14:55 54.50 54.52 54.48 54.48 48.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 49.80 53.80 45.56 52.24 18.0M
2025-09-25 51.90 52.47 49.33 49.80 10.9M
2025-09-24 53.95 55.02 52.51 52.52 5.3M
2025-09-23 55.65 55.97 53.10 54.48 5.2M
2025-09-22 55.72 57.38 55.10 55.65 5.4M
2025-09-19 55.13 56.66 54.61 55.09 6.0M
2025-09-18 56.24 56.82 54.62 55.27 5.6M
2025-09-17 57.20 57.31 56.17 56.32 3.7M
2025-09-16 56.39 57.99 53.72 57.20 7.7M
2025-09-15 59.17 59.26 55.61 56.40 10.2M
2025-09-12 58.90 59.98 58.28 59.17 5.2M
2025-09-11 59.50 60.43 57.86 58.96 5.9M
2025-09-10 59.11 59.99 57.67 58.67 6.3M
2025-09-09 62.00 62.37 58.77 59.11 8.7M
2025-09-08 60.25 62.30 59.70 61.75 9.6M
2025-09-05 57.00 60.69 55.52 60.29 11.0M
2025-09-04 60.60 62.88 55.75 57.74 13.8M
2025-09-03 60.52 61.30 58.67 60.01 7.9M
2025-09-02 60.07 61.35 58.00 59.41 12.4M
2025-09-01 59.53 62.84 56.09 60.10 16.0M
2025-08-29 56.50 59.88 55.00 59.13 14.4M
2025-08-28 55.20 59.20 55.09 56.48 22.1M
2025-08-27 60.15 62.94 58.00 61.20 22.9M
2025-08-26 58.31 59.96 57.24 59.96 14.5M
2025-08-25 50.63 54.51 50.63 54.51 9.3M
2025-08-22 51.33 52.46 49.55 49.55 12.3M
2025-08-21 51.15 54.23 51.01 51.45 13.2M
2025-08-20 51.00 51.99 50.16 51.15 11.8M
2025-08-19 50.10 53.00 48.62 51.19 22.4M
2025-08-18 52.16 53.00 47.15 50.10 28.2M
2025-08-15 46.00 50.90 46.00 50.90 20.5M
2025-08-14 45.00 47.99 39.71 46.27 29.8M
2025-08-13 42.00 43.68 41.08 43.68 19.8M
2025-08-12 37.00 39.71 36.82 39.71 19.6M
2025-08-11 33.33 36.10 33.33 36.10 14.9M
2025-08-08 32.00 34.39 31.60 32.82 14.3M
2025-08-07 30.50 31.51 30.40 31.30 6.9M
2025-08-06 30.16 30.50 29.79 30.22 6.5M
2025-08-05 29.63 30.89 29.53 30.50 7.2M
2025-08-04 28.77 29.45 28.10 29.42 6.5M
2025-08-01 28.58 29.87 28.53 28.77 5.0M
2025-07-31 27.34 29.00 27.34 28.94 10.2M
2025-07-30 26.91 28.80 26.91 27.48 8.2M
2025-07-29 28.95 29.28 26.27 26.41 18.1M
2025-07-28 29.60 29.79 28.58 29.19 12.1M
2025-07-25 30.49 31.30 30.03 31.00 10.5M
2025-07-24 29.80 30.70 29.24 30.30 9.1M
2025-07-23 29.04 30.20 28.85 29.25 6.1M
2025-07-22 28.40 29.10 28.40 29.05 5.0M
2025-07-21 28.38 29.05 28.38 28.68 5.1M
2025-07-18 28.52 29.50 28.22 28.71 6.4M
2025-07-17 28.71 29.00 28.44 28.53 3.8M
2025-07-16 29.04 29.15 28.21 28.56 6.0M
2025-07-15 29.16 29.49 28.84 28.89 6.7M
2025-07-14 28.30 29.95 28.28 29.12 13.6M
2025-07-11 31.01 31.68 29.41 30.99 14.3M
2025-07-10 28.81 31.68 28.60 31.68 18.1M
2025-07-09 28.93 29.00 28.15 28.80 8.6M
2025-07-08 28.80 29.02 27.60 28.50 12.2M
2025-07-07 28.81 29.50 28.38 28.98 13.1M
2025-07-04 29.00 29.48 27.51 28.38 16.1M
2025-07-03 28.36 29.98 28.00 28.00 23.0M
2025-07-02 24.65 27.58 24.63 27.58 19.3M
2025-07-01 24.83 25.09 23.58 25.07 23.3M
2025-06-30 26.82 28.00 25.78 25.78 24.4M
2025-06-27 27.56 29.98 27.55 28.64 35.2M
2025-06-26 25.20 27.83 24.30 27.83 32.7M
2025-06-25 26.00 26.98 23.55 25.30 49.0M
2025-06-24 22.76 25.04 22.70 25.04 27.1M
2025-06-23 20.28 22.76 20.10 22.76 34.8M
2025-06-20 18.14 20.69 18.00 20.69 36.0M
2025-06-19 18.20 19.18 17.72 18.81 41.1M
2025-06-18 15.70 17.44 15.52 17.44 22.0M
2025-06-17 14.41 15.85 14.38 15.85 15.3M
2025-06-16 13.96 14.41 13.72 14.41 5.3M
2025-06-13 14.04 14.25 13.87 13.96 3.5M
2025-06-12 13.80 14.12 13.80 14.07 2.3M
2025-06-11 13.85 14.03 13.79 13.90 2.0M
2025-06-10 13.92 13.98 13.68 13.80 2.0M
2025-06-09 13.91 14.05 13.84 13.92 2.3M
2025-06-06 14.02 14.07 13.81 13.94 2.0M
2025-06-05 14.08 14.15 13.88 13.93 2.8M
2025-06-04 14.23 14.23 14.04 14.11 2.0M
2025-06-03 14.14 14.17 14.04 14.14 2.8M
2025-05-30 14.15 14.24 14.13 14.14 2.0M
2025-05-29 14.21 14.23 14.06 14.16 2.6M
2025-05-28 14.13 14.28 14.10 14.15 3.4M
2025-05-27 14.49 14.55 14.21 14.26 3.7M
2025-05-26 14.17 14.78 13.92 14.50 9.3M
2025-05-23 14.15 14.21 14.08 14.09 2.4M
2025-05-22 14.19 14.30 14.08 14.15 2.4M
2025-05-21 14.20 14.21 14.07 14.15 1.7M
2025-05-20 14.24 14.27 14.12 14.18 1.7M
2025-05-19 14.14 14.24 14.06 14.20 2.6M
2025-05-16 14.24 14.24 14.09 14.14 1.6M
2025-05-15 14.14 14.21 14.04 14.18 2.3M
2025-05-14 14.10 14.27 14.03 14.16 1.8M
2025-05-13 14.22 14.30 14.07 14.15 2.9M
2025-05-12 14.33 14.33 14.04 14.11 2.5M
2025-05-09 14.06 14.15 13.93 14.14 2.6M
2025-05-08 14.07 14.16 14.01 14.07 2.4M
2025-05-07 14.12 14.38 14.00 14.09 5.3M
2025-05-06 13.90 14.06 13.82 13.87 3.9M
2025-04-30 13.88 13.96 13.70 13.88 2.6M
2025-04-29 13.91 14.04 13.80 13.87 3.3M
2025-04-28 14.31 14.42 13.96 14.00 3.8M
2025-04-25 14.31 14.47 14.31 14.37 2.7M
2025-04-24 14.53 14.62 14.32 14.45 3.4M
2025-04-23 14.74 14.74 14.29 14.34 4.2M
2025-04-22 14.31 14.82 14.31 14.63 4.4M
2025-04-21 14.13 14.48 14.12 14.39 4.2M
2025-04-18 14.18 14.25 14.05 14.12 2.3M
2025-04-17 14.05 14.39 14.02 14.18 3.9M
2025-04-16 14.30 14.30 13.77 14.21 5.1M
2025-04-15 14.12 14.38 13.93 14.17 4.5M
2025-04-14 13.70 14.02 13.60 13.92 3.2M
2025-04-11 13.54 13.78 13.51 13.70 3.3M
2025-04-10 13.25 13.83 13.25 13.59 4.8M
2025-04-09 13.09 13.48 12.54 13.37 6.3M
2025-04-08 12.74 13.39 12.70 13.17 6.7M
2025-04-07 13.35 13.83 12.75 12.75 10.2M
2025-04-03 14.19 14.35 13.89 14.17 5.1M
2025-04-02 13.90 14.57 13.83 14.23 7.2M
2025-04-01 13.81 13.94 13.78 13.89 2.6M
2025-03-31 13.86 14.00 13.59 13.82 3.4M
2025-03-28 13.95 14.12 13.74 13.86 5.0M
2025-03-27 13.34 14.08 13.31 13.85 6.0M
2025-03-26 13.36 13.49 13.16 13.45 2.0M
2025-03-25 13.32 13.33 13.13 13.26 2.1M
2025-03-24 13.33 13.44 12.98 13.24 2.6M
2025-03-21 13.59 13.60 13.26 13.28 2.9M
2025-03-20 13.59 13.69 13.54 13.58 2.5M
2025-03-19 13.52 13.72 13.51 13.60 2.1M
2025-03-18 13.71 13.79 13.50 13.58 2.3M
2025-03-17 13.74 13.80 13.50 13.70 4.0M
2025-03-14 13.31 13.65 13.29 13.53 3.6M
2025-03-13 13.24 13.41 13.16 13.31 2.6M
2025-03-12 13.25 13.40 13.25 13.36 2.7M
2025-03-11 13.19 13.26 13.00 13.25 2.9M
2025-03-10 13.09 13.20 12.99 13.17 2.8M
2025-03-07 13.37 13.37 13.05 13.17 2.8M
2025-03-06 13.00 13.40 13.00 13.37 4.6M
2025-03-05 13.00 13.07 12.71 13.05 3.8M
2025-03-04 12.50 12.86 12.43 12.81 2.8M
2025-03-03 12.46 12.66 12.46 12.57 2.4M
2025-02-28 12.68 12.70 12.43 12.44 3.0M
2025-02-27 12.85 12.91 12.66 12.74 3.1M
2025-02-26 12.80 13.04 12.79 12.85 2.5M
2025-02-25 12.74 13.10 12.74 12.85 3.0M
2025-02-24 12.99 12.99 12.68 12.87 3.8M
2025-02-21 13.18 13.20 12.89 13.01 3.5M
2025-02-20 13.20 13.48 12.99 13.16 3.6M
2025-02-19 13.14 13.23 13.05 13.12 2.2M
2025-02-18 13.60 13.60 13.07 13.10 3.0M
2025-02-17 13.35 13.45 13.18 13.30 2.9M
2025-02-14 13.59 13.68 13.12 13.35 4.8M
2025-02-13 13.80 13.81 13.55 13.59 3.5M
2025-02-12 13.77 14.06 13.73 13.81 5.2M
2025-02-11 13.80 13.85 13.51 13.73 3.5M
2025-02-10 13.69 13.80 13.48 13.76 4.8M
2025-02-07 13.77 13.93 13.59 13.62 5.7M
2025-02-06 13.53 13.97 13.50 13.73 4.7M
2025-02-05 13.58 14.08 13.31 13.87 6.4M
2025-01-27 14.26 14.26 13.21 13.25 5.5M
2025-01-24 13.00 13.14 12.86 13.00 1.9M
2025-01-23 13.10 13.29 12.98 12.98 2.5M
2025-01-22 13.21 13.28 12.96 13.03 2.3M
2025-01-21 13.19 13.38 13.12 13.18 2.4M
2025-01-20 13.13 13.33 12.91 13.19 2.5M
2025-01-17 13.10 13.18 12.88 13.05 2.0M
2025-01-16 13.11 13.35 13.01 13.08 3.6M
2025-01-15 12.75 13.11 12.66 13.03 3.5M
2025-01-14 12.28 12.77 12.28 12.75 2.9M
2025-01-13 12.08 12.31 11.76 12.27 3.0M
2025-01-10 12.73 12.85 12.18 12.19 3.2M
2025-01-09 12.67 13.02 12.50 12.74 2.6M
2025-01-08 12.72 12.78 12.26 12.67 2.9M
2025-01-07 12.49 12.69 12.18 12.69 3.3M
2025-01-06 13.08 13.10 12.46 12.52 4.7M
2025-01-03 13.66 13.75 12.97 13.08 6.6M
2025-01-02 13.90 14.12 13.42 13.59 4.4M