Zhongyeda Electric Co Ltd (002441)

002441
🏛️ 중국 →
9.11
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 10.23 10.48 9.97 10.20 17.6M
2021-12-30 10.28 10.43 10.15 10.20 10.2M
2021-12-29 10.45 10.45 10.16 10.32 10.0M
2021-12-28 10.31 10.47 10.10 10.35 11.9M
2021-12-27 10.54 10.58 10.09 10.31 17.1M
2021-12-24 10.91 11.16 10.39 10.49 24.7M
2021-12-23 11.05 11.24 10.76 10.92 24.4M
2021-12-22 10.84 11.32 10.61 11.21 32.8M
2021-12-21 10.63 11.35 10.15 11.00 41.6M
2021-12-20 11.18 11.73 10.39 10.78 69.2M
2021-12-17 9.71 10.66 9.65 10.66 30.1M
2021-12-16 9.16 9.77 9.11 9.69 26.5M
2021-12-15 9.10 9.32 9.04 9.16 7.8M
2021-12-14 8.97 9.16 8.93 9.10 7.0M
2021-12-13 8.92 9.12 8.86 9.01 6.3M
2021-12-10 8.92 9.04 8.83 8.89 5.3M
2021-12-09 9.13 9.15 8.86 8.92 7.7M
2021-12-08 8.83 9.18 8.80 9.08 9.6M
2021-12-07 9.09 9.18 8.69 8.80 11.9M
2021-12-06 9.20 9.35 9.03 9.05 11.6M
2021-12-03 9.20 9.32 9.15 9.20 7.5M
2021-12-02 9.50 9.50 9.10 9.23 11.7M
2021-12-01 9.40 9.46 9.18 9.41 14.5M
2021-11-30 9.26 9.44 9.21 9.40 16.4M
2021-11-29 8.77 9.37 8.72 9.26 18.5M
2021-11-26 8.90 8.90 8.74 8.79 5.6M
2021-11-25 8.88 8.94 8.74 8.90 6.5M
2021-11-24 8.99 8.99 8.75 8.80 7.7M
2021-11-23 8.96 9.10 8.82 8.97 7.6M
2021-11-22 8.98 9.06 8.83 8.95 6.3M
2021-11-19 9.01 9.10 8.80 8.99 8.1M
2021-11-18 8.99 9.20 8.91 9.00 10.8M
2021-11-17 8.69 9.17 8.69 9.05 12.9M
2021-11-16 8.75 8.93 8.62 8.64 7.3M
2021-11-15 8.80 8.93 8.74 8.84 6.6M
2021-11-12 8.64 8.84 8.57 8.82 8.0M
2021-11-11 8.50 8.66 8.48 8.62 6.5M
2021-11-10 8.47 8.57 8.37 8.53 5.2M
2021-11-09 8.43 8.66 8.43 8.50 6.4M
2021-11-08 8.52 8.58 8.35 8.42 4.7M
2021-11-05 8.38 8.63 8.34 8.50 7.9M
2021-11-04 8.37 8.53 8.32 8.41 8.3M
2021-11-03 8.18 8.28 8.11 8.26 3.4M
2021-11-02 8.30 8.37 8.12 8.20 6.7M
2021-11-01 8.13 8.32 7.97 8.29 8.9M
2021-10-29 7.77 7.89 7.71 7.89 3.5M
2021-10-28 7.81 7.94 7.69 7.73 4.4M
2021-10-27 8.14 8.18 7.85 7.89 5.1M
2021-10-26 8.14 8.20 8.10 8.11 3.0M
2021-10-25 8.00 8.17 8.00 8.17 3.5M
2021-10-22 8.15 8.15 7.96 7.97 3.9M
2021-10-21 8.22 8.29 8.10 8.14 3.5M
2021-10-20 8.28 8.31 8.10 8.20 3.5M
2021-10-19 8.14 8.28 8.10 8.26 3.9M
2021-10-18 8.04 8.18 7.98 8.15 3.3M
2021-10-15 8.14 8.15 8.02 8.04 3.5M
2021-10-14 8.15 8.21 8.02 8.16 3.7M
2021-10-13 8.12 8.12 7.92 8.09 4.1M
2021-10-12 8.25 8.29 7.99 8.09 6.0M
2021-10-11 8.53 8.59 8.21 8.30 6.3M
2021-10-08 8.40 8.73 8.40 8.55 5.7M
2021-09-30 8.30 8.45 8.23 8.38 4.9M
2021-09-29 8.40 8.52 8.17 8.21 8.3M
2021-09-28 8.55 8.70 8.43 8.44 8.0M
2021-09-27 9.07 9.21 8.47 8.60 13.5M
2021-09-24 9.57 9.57 9.08 9.11 13.7M
2021-09-23 9.46 9.61 9.25 9.59 13.9M
2021-09-22 9.30 9.53 9.23 9.44 10.7M
2021-09-17 9.49 9.70 9.12 9.47 14.9M
2021-09-16 9.63 9.67 9.39 9.43 15.0M
2021-09-15 9.25 9.80 9.17 9.74 21.6M
2021-09-14 9.37 9.52 9.16 9.27 24.6M
2021-09-13 8.90 9.50 8.81 9.23 21.8M
2021-09-10 8.75 8.99 8.65 8.93 16.5M
2021-09-09 8.75 8.77 8.58 8.74 7.8M
2021-09-08 8.66 8.81 8.61 8.80 12.5M
2021-09-07 8.66 8.75 8.50 8.72 13.6M
2021-09-06 8.75 8.97 8.56 8.57 18.7M
2021-09-03 8.30 9.15 8.26 8.79 32.3M
2021-09-02 8.18 8.38 8.04 8.32 8.6M
2021-09-01 8.53 8.58 8.11 8.19 14.2M
2021-08-31 8.56 8.63 8.41 8.51 9.2M
2021-08-30 8.69 8.81 8.58 8.64 8.3M
2021-08-27 8.64 8.72 8.52 8.69 6.1M
2021-08-26 8.63 8.75 8.58 8.67 7.0M
2021-08-25 8.59 8.64 8.48 8.62 5.7M
2021-08-24 8.58 8.62 8.48 8.58 6.1M
2021-08-23 8.24 8.63 8.24 8.58 7.8M
2021-08-20 8.22 8.28 8.10 8.27 3.4M
2021-08-19 8.35 8.36 8.12 8.24 6.2M
2021-08-18 8.32 8.43 8.27 8.34 4.5M
2021-08-17 8.54 8.60 8.30 8.33 7.3M
2021-08-16 8.75 8.78 8.51 8.54 8.3M
2021-08-13 8.61 8.73 8.57 8.73 7.0M
2021-08-12 8.68 8.69 8.55 8.66 7.5M
2021-08-11 8.44 8.77 8.36 8.72 12.3M
2021-08-10 8.44 8.53 8.33 8.45 6.9M
2021-08-09 8.48 8.51 8.34 8.43 8.0M
2021-08-06 8.25 8.61 8.18 8.49 11.4M
2021-08-05 8.40 8.46 8.17 8.23 7.0M
2021-08-04 8.23 8.43 8.18 8.40 7.7M
2021-08-03 8.29 8.38 8.20 8.22 5.2M
2021-08-02 8.24 8.36 8.19 8.33 7.4M
2021-07-30 8.08 8.34 7.95 8.26 6.8M
2021-07-29 7.90 8.07 7.88 8.03 5.0M
2021-07-28 8.08 8.09 7.62 7.83 8.0M
2021-07-27 8.13 8.35 8.11 8.13 8.1M
2021-07-26 8.25 8.26 8.02 8.13 6.1M
2021-07-23 8.20 8.34 8.20 8.28 6.6M
2021-07-22 8.05 8.36 8.02 8.30 10.3M
2021-07-21 8.09 8.09 7.97 8.02 4.8M
2021-07-20 8.06 8.06 7.92 8.05 5.3M
2021-07-19 8.11 8.20 8.01 8.13 4.9M
2021-07-16 7.97 8.15 7.90 8.15 7.8M
2021-07-15 8.02 8.02 7.75 7.87 4.6M
2021-07-14 7.96 8.06 7.92 7.96 4.8M
2021-07-13 7.99 8.07 7.93 7.98 5.1M
2021-07-12 8.05 8.07 7.93 7.98 6.2M
2021-07-09 7.90 8.07 7.77 8.04 8.2M
2021-07-08 8.14 8.20 8.04 8.10 5.3M
2021-07-07 8.12 8.17 8.02 8.14 5.7M
2021-07-06 8.13 8.21 8.04 8.12 6.0M
2021-07-05 8.03 8.19 7.98 8.15 7.9M
2021-07-02 7.88 8.02 7.80 8.01 7.0M
2021-07-01 7.87 7.96 7.80 7.80 4.5M
2021-06-30 7.88 7.91 7.82 7.84 3.3M
2021-06-29 7.88 7.94 7.83 7.89 3.0M
2021-06-28 7.92 7.95 7.86 7.90 3.2M
2021-06-25 7.94 8.03 7.84 7.90 3.9M
2021-06-24 7.83 8.03 7.82 7.98 6.5M
2021-06-23 7.91 8.08 7.83 7.85 6.1M
2021-06-22 7.81 7.86 7.78 7.82 3.9M
2021-06-21 7.66 7.86 7.62 7.82 6.3M
2021-06-18 7.61 7.71 7.55 7.70 2.8M
2021-06-17 7.55 7.64 7.52 7.64 2.3M
2021-06-16 7.52 7.68 7.52 7.53 3.2M
2021-06-15 7.71 7.73 7.50 7.52 3.9M
2021-06-11 7.70 7.74 7.66 7.70 3.7M
2021-06-10 7.67 7.72 7.63 7.72 3.3M
2021-06-09 7.65 7.71 7.64 7.67 2.4M
2021-06-08 7.63 7.70 7.58 7.66 3.1M
2021-06-07 7.57 7.62 7.51 7.61 2.8M
2021-06-04 7.60 7.64 7.53 7.55 3.1M
2021-06-03 7.58 7.63 7.56 7.60 3.4M
2021-06-02 7.61 7.63 7.57 7.59 3.4M
2021-06-01 7.59 7.62 7.54 7.60 3.0M
2021-05-31 7.53 7.59 7.52 7.58 3.3M
2021-05-28 7.73 7.73 7.54 7.56 9.2M
2021-05-27 7.83 7.86 7.79 7.86 3.5M
2021-05-26 7.85 7.87 7.79 7.83 4.0M
2021-05-25 7.85 7.88 7.73 7.84 5.9M
2021-05-24 7.66 7.90 7.65 7.90 6.9M
2021-05-21 7.60 7.81 7.59 7.69 6.2M
2021-05-20 7.65 7.66 7.46 7.56 3.1M
2021-05-19 7.58 7.67 7.54 7.65 2.6M
2021-05-18 7.53 7.62 7.43 7.60 3.0M
2021-05-17 7.66 7.68 7.53 7.56 3.4M
2021-05-14 7.60 7.67 7.59 7.65 3.6M
2021-05-13 7.55 7.63 7.54 7.56 3.2M
2021-05-12 7.55 7.62 7.53 7.58 4.1M
2021-05-11 7.47 7.61 7.45 7.57 3.8M
2021-05-10 7.51 7.51 7.41 7.48 2.6M
2021-05-07 7.46 7.55 7.42 7.50 2.8M
2021-05-06 7.53 7.61 7.48 7.51 5.7M
2021-04-30 7.47 7.69 7.43 7.63 8.6M
2021-04-29 7.26 7.37 7.20 7.35 2.4M
2021-04-28 7.19 7.26 7.17 7.25 1.8M
2021-04-27 7.35 7.35 7.16 7.22 2.7M
2021-04-26 7.37 7.47 7.33 7.38 1.7M
2021-04-23 7.52 7.52 7.35 7.36 3.0M
2021-04-22 7.48 7.55 7.48 7.52 1.6M
2021-04-21 7.53 7.57 7.46 7.51 2.1M
2021-04-20 7.76 7.76 7.51 7.57 6.5M
2021-04-19 7.71 7.78 7.66 7.77 3.2M
2021-04-16 7.59 7.73 7.59 7.71 3.5M
2021-04-15 7.55 7.65 7.51 7.60 2.5M
2021-04-14 7.54 7.59 7.47 7.55 3.0M
2021-04-13 7.56 7.61 7.51 7.54 2.1M
2021-04-12 7.67 7.70 7.52 7.58 3.0M
2021-04-09 7.59 7.69 7.56 7.67 3.7M
2021-04-08 7.51 7.60 7.50 7.57 3.2M
2021-04-07 7.46 7.53 7.46 7.53 1.7M
2021-04-06 7.41 7.51 7.37 7.51 2.0M
2021-04-02 7.42 7.43 7.35 7.40 1.5M
2021-04-01 7.38 7.44 7.36 7.42 1.5M
2021-03-31 7.33 7.44 7.32 7.43 2.0M
2021-03-30 7.40 7.43 7.31 7.32 1.9M
2021-03-29 7.43 7.45 7.37 7.39 2.5M
2021-03-26 7.42 7.49 7.36 7.43 2.5M
2021-03-25 7.47 7.53 7.37 7.40 2.4M
2021-03-24 7.50 7.60 7.44 7.46 3.4M
2021-03-23 7.62 7.62 7.42 7.45 3.4M
2021-03-22 7.49 7.58 7.46 7.56 2.7M
2021-03-19 7.46 7.57 7.40 7.45 2.4M
2021-03-18 7.51 7.56 7.46 7.48 2.1M
2021-03-17 7.54 7.58 7.46 7.53 1.9M
2021-03-16 7.41 7.54 7.37 7.54 2.6M
2021-03-15 7.40 7.47 7.36 7.39 2.0M
2021-03-12 7.35 7.41 7.24 7.40 2.3M
2021-03-11 7.26 7.38 7.18 7.36 1.8M
2021-03-10 7.49 7.49 7.27 7.27 2.5M
2021-03-09 7.56 7.63 7.31 7.45 3.2M
2021-03-08 7.57 7.73 7.57 7.61 4.2M
2021-03-05 7.44 7.63 7.42 7.58 2.9M
2021-03-04 7.51 7.57 7.42 7.47 2.6M
2021-03-03 7.52 7.54 7.45 7.54 2.3M
2021-03-02 7.57 7.59 7.46 7.49 2.5M
2021-03-01 7.47 7.60 7.43 7.55 2.8M
2021-02-26 7.39 7.56 7.32 7.48 2.4M
2021-02-25 7.48 7.54 7.38 7.42 2.6M
2021-02-24 7.57 7.60 7.41 7.47 3.0M
2021-02-23 7.54 7.64 7.51 7.58 2.6M
2021-02-22 7.50 7.67 7.48 7.57 3.6M
2021-02-19 7.36 7.50 7.31 7.49 3.6M
2021-02-18 7.23 7.42 7.23 7.36 2.5M
2021-02-10 7.18 7.23 7.12 7.23 1.8M
2021-02-09 7.02 7.19 6.98 7.18 2.0M
2021-02-08 6.96 7.04 6.86 7.03 1.7M
2021-02-05 6.96 7.14 6.93 6.96 1.9M
2021-02-04 7.06 7.15 6.86 6.93 3.2M
2021-02-03 7.31 7.31 7.00 7.05 3.1M
2021-02-02 7.28 7.34 7.24 7.31 1.3M
2021-02-01 7.15 7.33 7.15 7.28 2.3M
2021-01-29 7.27 7.30 7.10 7.15 2.2M
2021-01-28 7.39 7.43 7.19 7.25 3.3M
2021-01-27 7.36 7.49 7.36 7.41 2.0M
2021-01-26 7.55 7.64 7.38 7.41 3.4M
2021-01-25 7.81 7.82 7.51 7.54 4.1M
2021-01-22 7.96 7.97 7.78 7.81 2.5M
2021-01-21 7.90 8.00 7.90 7.94 2.1M
2021-01-20 8.00 8.00 7.89 7.93 1.9M
2021-01-19 8.00 8.01 7.90 8.00 1.7M
2021-01-18 7.96 8.03 7.91 8.00 1.7M
2021-01-15 7.88 7.99 7.85 7.97 1.8M
2021-01-14 7.85 7.91 7.72 7.90 2.5M
2021-01-13 7.91 7.93 7.71 7.89 4.0M
2021-01-12 7.80 7.91 7.77 7.91 2.5M
2021-01-11 8.05 8.07 7.77 7.81 4.9M
2021-01-08 8.02 8.15 7.93 8.08 2.9M
2021-01-07 8.24 8.26 7.95 8.06 6.1M
2021-01-06 8.48 8.52 8.24 8.32 6.0M
2021-01-05 8.24 8.38 8.17 8.36 5.3M
2021-01-04 8.20 8.29 8.07 8.25 4.7M