Zhejiang EVTech Co Ltd (301607)

301607
🏛️ 중국 →
39.80
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
2024-12-31 39.44 39.61 37.86 37.93 1.3M
2024-12-30 39.50 40.50 38.90 39.52 1.3M
2024-12-27 40.49 40.54 39.45 39.72 1.6M
2024-12-26 39.50 40.65 38.38 40.54 2.1M
2024-12-25 39.71 40.56 39.14 39.56 2.1M
2024-12-24 38.30 40.18 38.19 40.04 2.3M
2024-12-23 39.87 39.98 37.70 37.80 1.4M
2024-12-20 38.79 40.30 38.72 39.86 1.3M
2024-12-19 37.90 39.22 37.81 38.93 1.0M
2024-12-18 38.27 38.91 37.80 38.48 1.0M
2024-12-17 39.65 40.22 38.02 38.24 1.1M
2024-12-16 39.86 40.30 39.30 39.65 1.0M
2024-12-13 40.73 41.05 40.06 40.10 1.3M
2024-12-12 41.20 41.49 40.56 41.13 1.5M
2024-12-11 41.00 42.00 40.62 41.22 2.1M
2024-12-10 44.30 44.40 41.75 41.76 4.0M
2024-12-09 40.49 42.79 39.88 42.53 4.3M
2024-12-06 40.15 40.66 39.88 40.38 1.7M
2024-12-05 39.33 40.82 39.00 40.56 2.0M
2024-12-04 39.39 40.09 39.13 39.42 1.7M
2024-12-03 39.63 40.15 39.00 39.40 1.7M
2024-12-02 39.00 40.34 38.58 40.10 2.1M
2024-11-29 37.96 39.23 37.60 38.75 1.7M
2024-11-28 39.00 39.12 37.96 38.01 1.4M
2024-11-27 38.60 39.18 37.00 39.18 1.4M
2024-11-26 39.60 40.14 38.60 38.86 1.2M
2024-11-25 39.44 39.85 38.88 39.80 1.2M
2024-11-22 41.00 41.60 39.20 39.23 1.6M
2024-11-21 41.23 41.87 40.40 41.00 1.7M
2024-11-20 41.00 41.76 41.00 41.53 1.9M
2024-11-19 39.50 42.88 39.50 41.85 2.5M
2024-11-18 40.48 40.83 38.58 39.16 1.7M
2024-11-15 41.90 42.40 40.45 40.55 2.3M
2024-11-14 45.17 45.50 42.04 42.15 3.0M
2024-11-13 42.75 44.43 42.35 44.37 3.5M
2024-11-12 43.95 45.20 42.58 43.51 3.9M
2024-11-11 42.40 43.88 41.51 43.82 3.7M
2024-11-08 41.50 43.32 41.50 41.79 3.5M
2024-11-07 40.53 41.77 40.50 41.47 2.3M
2024-11-06 40.56 41.85 40.56 40.84 3.0M
2024-11-05 39.64 40.87 39.22 40.71 2.6M
2024-11-04 37.38 40.01 37.38 39.60 2.3M
2024-11-01 40.31 40.63 37.60 37.83 3.5M
2024-10-31 40.25 41.50 40.05 40.76 3.4M
2024-10-30 42.20 42.20 39.99 40.60 3.9M
2024-10-29 46.00 46.22 42.65 42.76 5.0M
2024-10-28 43.59 45.58 42.70 45.57 4.9M
2024-10-25 43.70 44.58 42.20 43.82 4.5M
2024-10-24 42.60 43.78 42.33 43.31 3.7M
2024-10-23 42.35 43.35 42.05 42.24 2.7M
2024-10-22 44.88 44.88 41.93 42.94 4.1M
2024-10-21 44.15 45.72 43.52 44.97 5.0M
2024-10-18 42.41 46.00 41.89 44.57 4.4M
2024-10-17 43.00 43.62 42.20 42.41 2.8M
2024-10-16 42.42 44.20 42.17 42.59 3.3M
2024-10-15 45.66 47.29 44.14 44.35 5.8M
2024-10-14 44.38 46.36 43.00 46.25 4.9M
2024-10-11 45.80 47.76 43.80 44.10 6.4M
2024-10-10 50.00 53.46 46.45 47.76 9.3M
2024-10-09 49.00 60.50 47.28 53.39 14.4M
2024-10-08 50.64 50.64 47.80 50.64 11.5M
2024-09-30 36.80 42.20 35.72 42.20 12.3M
2024-09-27 32.87 35.38 32.55 35.17 9.3M
2024-09-26 31.40 32.50 31.20 32.36 5.6M
2024-09-25 32.00 33.00 31.81 31.92 7.1M
2024-09-24 31.06 32.30 30.47 32.23 6.8M
2024-09-23 31.18 31.63 30.87 31.49 4.6M
2024-09-20 32.70 32.72 31.28 31.28 5.3M
2024-09-19 32.55 33.29 32.35 32.52 6.7M
2024-09-18 32.91 34.58 31.45 33.24 8.3M
2024-09-13 34.20 34.47 32.26 32.30 8.1M
2024-09-12 36.86 37.30 34.25 34.38 9.3M
2024-09-11 37.23 37.97 35.00 36.00 10.9M
2024-09-10 40.47 44.50 39.81 40.08 12.3M
2024-09-09 42.59 44.87 40.10 41.69 14.0M
2024-09-06 45.51 56.40 45.50 48.00 17.7M
2024-09-05 49.50 49.51 42.91 44.08 15.5M
2024-09-04 45.91 59.67 45.80 54.88 18.6M