Zhejiang Xiantong Rubber

603239
🏛️ 중국 →
21.05
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 14.23 14.71 14.15 14.64 1.5M
2022-12-29 13.89 14.35 13.81 14.24 1.2M
2022-12-28 14.18 14.39 13.87 13.98 1.9M
2022-12-27 14.59 14.67 14.20 14.25 0.8M
2022-12-26 14.21 14.64 14.20 14.58 1.1M
2022-12-23 14.11 14.41 13.95 14.28 0.9M
2022-12-22 14.40 14.54 14.15 14.16 0.7M
2022-12-21 14.21 14.45 14.05 14.35 1.1M
2022-12-20 14.39 14.44 14.01 14.40 0.6M
2022-12-19 14.53 14.60 14.16 14.25 1.0M
2022-12-16 14.69 14.77 14.44 14.54 0.8M
2022-12-15 14.57 14.83 14.40 14.80 1.2M
2022-12-14 14.35 14.82 14.27 14.58 1.0M
2022-12-13 14.47 14.68 14.20 14.34 1.1M
2022-12-12 14.61 14.74 14.42 14.48 1.3M
2022-12-09 14.80 14.87 14.57 14.72 1.1M
2022-12-08 14.66 14.93 14.66 14.72 0.7M
2022-12-07 14.70 14.84 14.58 14.77 1.0M
2022-12-06 14.90 14.91 14.65 14.77 1.2M
2022-12-05 15.08 15.27 14.70 14.84 1.6M
2022-12-02 15.07 15.28 14.98 15.01 1.3M
2022-12-01 15.50 15.53 15.09 15.11 1.7M
2022-11-30 15.20 15.55 14.90 15.44 2.7M
2022-11-29 14.76 15.09 14.76 14.98 0.7M
2022-11-28 14.92 14.98 14.70 14.79 1.0M
2022-11-25 14.96 15.31 14.96 15.00 1.5M
2022-11-24 15.10 15.31 14.92 14.96 1.0M
2022-11-23 15.02 15.28 14.89 15.19 1.0M
2022-11-22 15.34 15.44 14.96 15.02 1.0M
2022-11-21 15.18 15.57 15.05 15.35 1.3M
2022-11-18 15.59 15.59 15.16 15.17 1.2M
2022-11-17 15.50 15.54 15.31 15.52 0.8M
2022-11-16 15.71 15.80 15.49 15.63 1.1M
2022-11-15 15.20 15.78 15.18 15.71 1.9M
2022-11-14 15.44 15.68 15.24 15.33 1.9M
2022-11-11 15.80 15.80 15.45 15.45 2.3M
2022-11-10 15.38 15.59 15.16 15.47 2.0M
2022-11-09 15.68 15.82 15.43 15.45 2.5M
2022-11-08 14.84 15.96 14.68 15.82 5.4M
2022-11-07 15.07 15.15 14.76 14.84 1.7M
2022-11-04 14.64 15.08 14.64 15.01 1.9M
2022-11-03 14.75 14.79 14.55 14.78 1.2M
2022-11-02 14.36 14.73 14.20 14.67 1.8M
2022-11-01 13.73 14.30 13.61 14.30 2.0M
2022-10-31 13.57 13.83 13.46 13.69 1.5M
2022-10-28 14.29 14.29 13.46 13.47 2.7M
2022-10-27 14.53 14.64 14.27 14.28 1.1M
2022-10-26 14.50 14.69 14.39 14.42 1.8M
2022-10-25 14.08 14.70 13.83 14.70 2.5M
2022-10-24 14.18 14.45 14.02 14.08 1.5M
2022-10-21 14.28 14.33 14.02 14.19 0.9M
2022-10-20 14.41 14.53 14.05 14.28 1.8M
2022-10-19 14.95 15.10 14.40 14.59 2.4M
2022-10-18 15.43 15.43 14.76 14.86 1.9M
2022-10-17 15.28 15.28 14.92 14.96 1.4M
2022-10-14 15.35 15.38 14.81 15.11 2.5M
2022-10-13 14.70 15.81 14.60 15.15 3.7M
2022-10-12 14.17 14.42 13.75 14.42 1.0M
2022-10-11 13.84 14.27 13.70 14.17 1.7M
2022-10-10 14.52 14.60 13.79 13.85 1.6M
2022-09-30 14.94 14.94 14.22 14.26 1.3M
2022-09-29 14.94 15.59 14.78 14.97 1.2M
2022-09-28 15.42 15.42 14.80 14.80 2.1M
2022-09-27 15.35 15.46 14.94 15.41 1.5M
2022-09-26 15.11 15.65 15.01 15.20 1.8M
2022-09-23 15.78 15.95 14.92 15.20 3.0M
2022-09-22 15.30 15.98 15.23 15.78 3.0M
2022-09-21 15.55 15.73 15.25 15.43 1.7M
2022-09-20 15.24 16.00 15.23 15.74 2.8M
2022-09-19 15.49 15.61 15.02 15.14 2.5M
2022-09-16 15.87 15.98 15.31 15.34 3.0M
2022-09-15 16.89 17.00 15.40 15.74 5.6M
2022-09-14 17.00 17.00 16.57 16.79 3.0M
2022-09-13 16.76 17.31 16.76 17.29 4.6M
2022-09-09 17.28 17.35 16.77 17.01 6.3M
2022-09-08 15.95 17.33 15.90 17.33 8.1M
2022-09-07 15.40 16.09 15.36 15.75 2.2M
2022-09-06 15.50 15.79 15.27 15.45 1.6M
2022-09-05 15.40 15.93 15.38 15.46 3.6M
2022-09-02 14.59 15.38 14.51 15.35 3.5M
2022-09-01 14.64 15.06 14.40 14.50 3.4M
2022-08-31 15.41 15.47 14.64 14.72 3.2M
2022-08-30 15.66 15.75 15.28 15.35 1.9M
2022-08-29 15.40 15.90 15.30 15.55 1.7M
2022-08-26 15.96 16.23 15.69 15.73 1.6M
2022-08-25 16.15 16.18 15.43 15.94 3.5M
2022-08-24 16.62 17.07 15.84 15.90 3.8M
2022-08-23 16.93 17.26 16.62 16.79 2.2M
2022-08-22 16.59 17.10 16.10 16.99 2.8M
2022-08-19 17.11 17.44 16.58 16.58 4.9M
2022-08-18 17.20 17.55 16.90 17.37 3.0M
2022-08-17 17.20 17.40 16.82 17.07 3.7M
2022-08-16 17.50 17.88 17.23 17.33 4.1M
2022-08-15 17.60 18.04 17.24 17.61 4.4M
2022-08-12 17.54 17.80 17.08 17.36 5.5M
2022-08-11 18.09 18.09 17.40 17.49 5.1M
2022-08-10 18.41 19.00 17.85 17.90 6.1M
2022-08-09 17.52 19.00 17.50 18.50 10.0M
2022-08-08 16.65 17.50 16.02 17.49 7.4M
2022-08-05 16.04 17.19 15.69 16.66 11.4M
2022-08-04 16.00 16.16 15.70 16.01 3.9M
2022-08-03 16.02 17.35 15.64 15.91 8.6M
2022-08-02 17.12 17.16 16.10 16.30 8.1M
2022-08-01 17.47 17.52 16.67 17.33 7.1M
2022-07-29 17.85 18.23 17.53 17.63 5.1M
2022-07-28 18.30 18.46 17.67 17.93 11.3M
2022-07-27 16.54 18.19 16.21 18.19 14.7M
2022-07-26 16.91 17.01 15.75 16.54 10.0M
2022-07-25 19.10 19.10 17.44 17.50 13.5M
2022-07-22 17.23 18.33 16.80 17.46 8.5M
2022-07-21 16.94 17.32 16.65 17.22 5.8M
2022-07-20 17.58 17.58 16.80 17.10 5.5M
2022-07-19 17.11 17.73 16.88 17.59 8.8M
2022-07-18 17.01 17.44 16.50 17.19 7.8M
2022-07-15 16.33 17.48 16.00 17.01 8.6M
2022-07-14 16.15 16.61 15.94 16.26 4.5M
2022-07-13 15.94 16.30 15.50 16.15 5.1M
2022-07-12 16.30 16.30 15.80 15.91 4.8M
2022-07-11 16.94 17.08 16.00 16.21 8.9M
2022-07-08 17.40 17.88 16.83 17.12 13.6M
2022-07-07 16.67 18.34 16.40 17.65 21.6M
2022-07-06 15.15 16.67 15.14 16.67 13.2M
2022-07-05 15.29 15.37 14.50 15.15 3.9M
2022-07-04 15.28 15.56 14.78 15.30 9.2M
2022-07-01 15.57 15.57 14.89 15.06 7.5M
2022-06-30 15.51 16.38 15.10 15.42 9.9M
2022-06-29 16.86 17.76 15.76 15.84 16.1M
2022-06-28 16.40 16.98 15.99 16.91 16.8M
2022-06-27 14.91 16.18 14.91 16.18 15.3M
2022-06-24 14.58 15.20 14.25 14.71 9.4M
2022-06-23 13.30 14.76 13.30 14.66 17.2M
2022-06-22 13.39 13.60 13.20 13.42 1.9M
2022-06-21 13.48 13.54 13.22 13.37 1.9M
2022-06-20 13.56 13.65 13.20 13.48 1.8M
2022-06-17 13.56 13.61 13.37 13.49 1.6M
2022-06-16 13.76 13.76 13.42 13.49 2.2M
2022-06-15 13.63 13.94 13.55 13.62 2.5M
2022-06-14 13.58 13.76 13.35 13.76 2.6M
2022-06-13 13.94 13.94 13.43 13.61 2.5M
2022-06-10 13.35 13.68 13.24 13.59 1.9M
2022-06-09 13.80 13.90 13.29 13.38 2.8M
2022-06-08 13.56 13.90 13.41 13.80 2.6M
2022-06-07 13.83 13.98 13.58 13.70 2.7M
2022-06-06 13.33 13.86 13.30 13.63 3.1M
2022-06-02 12.71 13.50 12.71 13.37 3.2M
2022-06-01 12.97 13.03 12.77 12.86 2.7M
2022-05-31 12.65 12.98 12.62 12.97 4.4M
2022-05-30 12.28 12.85 12.16 12.70 5.2M
2022-05-27 12.16 12.30 12.06 12.20 1.7M
2022-05-26 12.28 12.36 11.97 12.16 1.8M
2022-05-25 12.09 12.21 11.83 12.19 2.2M
2022-05-24 12.56 12.65 11.93 11.95 4.8M
2022-05-23 11.96 12.60 11.78 12.45 5.5M
2022-05-20 11.54 11.95 11.50 11.75 2.8M
2022-05-19 11.60 11.80 11.42 11.52 3.2M
2022-05-18 12.06 12.17 11.91 11.99 2.1M
2022-05-17 12.01 12.15 11.90 12.06 1.9M
2022-05-16 12.25 12.42 11.94 11.99 2.2M
2022-05-13 12.05 12.68 11.93 12.07 4.0M
2022-05-12 11.82 12.00 11.72 11.92 3.2M
2022-05-11 12.32 12.32 11.82 11.82 4.1M
2022-05-10 12.01 12.30 11.92 12.16 3.2M
2022-05-09 12.18 12.47 12.01 12.09 4.7M
2022-05-06 11.80 12.54 11.37 12.22 11.2M
2022-05-05 11.06 11.67 11.05 11.67 3.0M
2022-04-29 9.94 10.70 9.93 10.61 3.0M
2022-04-28 9.88 10.03 9.67 9.85 1.7M
2022-04-27 9.48 9.99 9.03 9.88 3.2M
2022-04-26 10.16 10.36 9.33 9.50 3.5M
2022-04-25 11.31 11.31 10.16 10.16 4.1M
2022-04-22 11.86 11.86 11.29 11.29 2.7M
2022-04-21 12.20 12.30 11.86 11.86 2.0M
2022-04-20 12.30 12.53 12.21 12.26 1.4M
2022-04-19 12.57 12.76 12.31 12.36 1.7M
2022-04-18 12.16 12.58 11.88 12.57 2.5M
2022-04-15 12.10 12.25 11.97 12.03 1.7M
2022-04-14 12.26 12.40 12.12 12.16 1.1M
2022-04-13 12.48 12.48 12.10 12.11 1.5M
2022-04-12 12.34 12.45 12.07 12.37 2.5M
2022-04-11 12.24 12.85 12.02 12.18 3.2M
2022-04-08 12.59 12.63 12.28 12.32 1.6M
2022-04-07 12.78 12.82 12.48 12.57 1.9M
2022-04-06 12.92 13.06 12.77 12.89 2.2M
2022-04-01 12.85 13.03 12.81 12.90 1.8M
2022-03-31 13.38 13.39 12.81 12.93 2.3M
2022-03-30 12.76 12.98 12.65 12.98 2.2M
2022-03-29 12.86 13.09 12.65 12.75 2.2M
2022-03-28 12.62 13.12 12.42 12.88 2.9M
2022-03-25 12.96 13.03 12.61 12.63 3.0M
2022-03-24 13.00 13.29 12.80 12.92 3.2M
2022-03-23 13.02 13.36 12.86 13.04 3.9M
2022-03-22 13.53 13.59 12.75 13.01 10.7M
2022-03-21 12.50 13.38 12.44 13.38 9.0M
2022-03-18 11.84 12.18 11.84 12.16 1.6M
2022-03-17 12.14 12.25 11.87 11.96 3.1M
2022-03-16 11.92 12.08 11.52 12.00 2.7M
2022-03-15 12.23 12.86 11.65 11.69 4.5M
2022-03-14 13.33 13.33 12.66 12.66 3.8M
2022-03-11 13.20 13.40 12.83 13.36 2.2M
2022-03-10 13.43 13.62 13.10 13.29 3.2M
2022-03-09 13.80 13.94 12.63 13.24 5.2M
2022-03-08 14.65 14.72 13.78 13.83 4.8M
2022-03-07 14.89 14.96 14.56 14.68 2.3M
2022-03-04 15.12 15.44 14.92 15.06 3.2M
2022-03-03 15.80 16.03 15.01 15.16 6.4M
2022-03-02 15.58 16.21 15.44 16.15 6.9M
2022-03-01 14.82 16.05 14.82 15.92 9.1M
2022-02-28 14.83 15.09 14.41 14.80 5.1M
2022-02-25 14.10 15.29 14.01 14.90 5.8M
2022-02-24 14.56 14.75 13.80 14.03 2.9M
2022-02-23 14.36 14.58 14.27 14.57 1.3M
2022-02-22 14.57 14.57 14.31 14.34 1.1M
2022-02-21 14.35 14.62 14.00 14.60 1.7M
2022-02-18 14.50 14.60 14.23 14.36 1.5M
2022-02-17 14.45 14.77 14.30 14.49 1.5M
2022-02-16 14.59 14.87 14.44 14.46 1.6M
2022-02-15 14.76 14.95 14.41 14.57 2.0M
2022-02-14 14.58 14.80 14.26 14.56 1.1M
2022-02-11 15.02 15.02 14.56 14.59 1.6M
2022-02-10 15.03 15.26 14.83 14.94 1.9M
2022-02-09 14.31 15.09 14.15 15.00 3.1M
2022-02-08 14.17 14.38 13.89 14.30 2.0M
2022-02-07 14.02 14.50 13.43 13.84 2.5M
2022-01-28 13.96 14.30 13.60 13.79 2.4M
2022-01-27 14.45 14.50 13.88 14.09 3.0M
2022-01-26 14.50 14.83 14.31 14.48 2.9M
2022-01-25 15.62 15.62 14.42 14.55 3.1M
2022-01-24 15.72 16.16 15.18 15.45 2.3M
2022-01-21 15.65 16.02 15.50 15.77 2.2M
2022-01-20 16.59 16.59 15.58 15.63 5.8M
2022-01-19 17.20 17.36 16.67 16.68 3.6M
2022-01-18 17.87 18.08 17.06 17.15 4.8M
2022-01-17 17.00 18.30 16.80 17.87 8.7M
2022-01-14 17.30 17.80 16.91 17.03 3.6M
2022-01-13 17.15 17.94 16.96 17.20 7.0M
2022-01-12 16.86 17.26 16.79 17.14 2.0M
2022-01-11 17.25 17.25 16.72 16.80 2.4M
2022-01-10 17.53 17.53 16.85 17.13 3.3M
2022-01-07 18.11 18.15 17.34 17.55 9.4M
2022-01-06 17.30 18.16 17.10 18.10 6.9M
2022-01-05 17.60 17.75 17.01 17.31 4.6M
2022-01-04 17.57 17.80 17.34 17.69 6.3M