Zhejiang Netsun Co Ltd (002095)

002095
🏛️ 중국 →
19.44
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 25.32 27.64 25.00 27.50 52.0M
2022-12-29 27.88 29.52 26.79 26.79 61.6M
2022-12-28 30.27 31.47 27.03 29.77 71.3M
2022-12-27 29.04 29.04 28.54 29.04 15.8M
2022-12-26 24.00 26.40 23.29 26.40 33.4M
2022-12-23 22.63 24.90 20.80 24.00 66.3M
2022-12-22 21.41 22.64 21.01 22.64 39.9M
2022-12-21 22.39 23.80 19.98 20.58 59.3M
2022-12-20 21.69 21.69 21.46 21.69 17.0M
2022-12-19 19.72 19.72 19.33 19.72 15.6M
2022-12-16 16.51 17.93 16.51 17.93 20.6M
2022-12-15 15.99 17.29 15.73 16.30 15.4M
2022-12-14 15.65 16.58 15.30 16.09 12.3M
2022-12-13 15.54 15.81 15.36 15.76 8.8M
2022-12-12 16.17 16.29 15.34 15.58 14.5M
2022-12-09 16.60 17.20 16.17 16.64 15.5M
2022-12-08 16.56 18.10 16.55 17.19 21.2M
2022-12-07 16.29 16.86 16.06 16.56 13.0M
2022-12-06 16.60 17.18 16.20 16.44 14.1M
2022-12-05 17.03 17.14 16.37 16.78 15.8M
2022-12-02 17.40 18.61 17.14 17.14 22.8M
2022-12-01 16.96 18.81 16.71 18.13 29.7M
2022-11-30 17.45 17.51 16.80 17.10 18.1M
2022-11-29 18.20 18.20 17.06 17.70 29.2M
2022-11-28 16.54 18.22 16.20 18.22 31.3M
2022-11-25 15.47 16.56 15.47 16.56 7.4M
2022-11-24 15.68 15.88 14.92 15.05 14.2M
2022-11-23 16.50 17.18 15.45 15.52 24.5M
2022-11-22 16.11 17.50 16.11 17.10 28.6M
2022-11-21 17.30 18.00 16.40 16.54 34.7M
2022-11-18 16.12 16.46 15.80 16.46 8.6M
2022-11-17 13.65 14.96 13.51 14.96 11.0M
2022-11-16 13.38 13.80 13.24 13.60 6.7M
2022-11-15 13.09 13.49 13.02 13.31 3.3M
2022-11-14 13.00 13.25 12.91 13.11 2.0M
2022-11-11 13.38 13.45 13.00 13.05 3.5M
2022-11-10 13.04 13.39 12.99 13.22 3.0M
2022-11-09 13.11 13.21 13.04 13.07 1.8M
2022-11-08 13.16 13.23 13.00 13.18 2.4M
2022-11-07 13.19 13.36 13.00 13.13 3.7M
2022-11-04 12.97 13.48 12.85 13.30 5.0M
2022-11-03 12.86 13.10 12.82 12.96 2.4M
2022-11-02 13.09 13.23 13.00 13.12 3.6M
2022-11-01 13.29 13.71 13.04 13.23 5.5M
2022-10-31 12.61 13.39 12.51 13.09 5.2M
2022-10-28 12.85 12.93 12.45 12.58 2.5M
2022-10-27 12.61 13.13 12.50 12.98 4.7M
2022-10-26 12.10 12.75 12.03 12.62 3.5M
2022-10-25 12.14 12.24 11.80 11.96 1.8M
2022-10-24 12.34 12.65 12.10 12.14 2.1M
2022-10-21 12.51 12.65 12.38 12.38 1.7M
2022-10-20 12.46 12.86 12.40 12.52 2.2M
2022-10-19 12.35 12.60 12.35 12.45 1.5M
2022-10-18 12.45 12.66 12.30 12.55 2.3M
2022-10-17 12.15 12.51 12.09 12.47 1.8M
2022-10-14 11.95 12.24 11.95 12.20 1.7M
2022-10-13 11.85 12.11 11.69 11.92 1.8M
2022-10-12 11.50 11.84 11.32 11.84 1.4M
2022-10-11 11.38 11.50 11.15 11.43 0.9M
2022-10-10 11.70 11.70 11.30 11.37 1.0M
2022-09-30 11.77 11.77 11.48 11.59 0.6M
2022-09-29 11.82 11.99 11.46 11.61 1.5M
2022-09-28 11.94 12.04 11.71 11.72 0.9M
2022-09-27 11.70 12.01 11.70 12.00 1.2M
2022-09-26 11.85 11.98 11.68 11.69 1.5M
2022-09-23 12.26 12.26 11.96 12.00 1.5M
2022-09-22 12.32 12.42 12.20 12.24 1.1M
2022-09-21 12.21 12.40 12.00 12.35 1.6M
2022-09-20 12.23 12.46 12.10 12.21 1.6M
2022-09-19 12.51 12.52 12.06 12.18 1.8M
2022-09-16 12.62 12.75 12.47 12.49 1.6M
2022-09-15 12.87 12.87 12.46 12.61 2.1M
2022-09-14 13.05 13.05 12.73 12.80 2.6M
2022-09-13 13.03 13.20 13.00 13.11 1.9M
2022-09-09 12.98 13.09 12.88 13.02 1.3M
2022-09-08 13.04 13.12 12.95 12.98 2.0M
2022-09-07 13.32 13.32 13.02 13.06 2.9M
2022-09-06 13.30 13.31 13.10 13.31 2.2M
2022-09-05 13.50 13.58 13.15 13.24 3.2M
2022-09-02 12.99 13.45 12.88 13.44 5.1M
2022-09-01 13.00 13.27 12.86 12.93 3.7M
2022-08-31 13.41 13.78 13.10 13.22 5.1M
2022-08-30 13.24 14.18 13.11 13.58 8.0M
2022-08-29 12.98 13.20 12.81 13.20 1.7M
2022-08-26 13.02 13.37 12.97 13.15 2.5M
2022-08-25 13.04 13.11 12.72 13.06 1.9M
2022-08-24 13.30 13.33 13.00 13.06 2.3M
2022-08-23 13.20 13.29 13.10 13.24 1.8M
2022-08-22 13.06 13.25 12.70 13.25 2.2M
2022-08-19 13.12 13.35 13.02 13.04 2.0M
2022-08-18 13.15 13.29 12.91 13.16 2.5M
2022-08-17 13.02 13.30 12.94 13.18 2.0M
2022-08-16 13.07 13.18 12.95 13.02 1.8M
2022-08-15 13.25 13.25 13.06 13.11 1.5M
2022-08-12 13.25 13.34 13.09 13.25 1.9M
2022-08-11 13.00 13.25 13.00 13.25 2.2M
2022-08-10 12.99 13.04 12.85 12.95 1.1M
2022-08-09 13.07 13.14 12.89 12.97 1.5M
2022-08-08 12.88 13.11 12.82 13.08 1.6M
2022-08-05 12.51 12.91 12.51 12.90 1.9M
2022-08-04 12.56 12.57 12.31 12.57 1.4M
2022-08-03 12.35 12.73 12.29 12.33 2.2M
2022-08-02 12.98 12.98 12.17 12.26 3.8M
2022-08-01 13.09 13.15 12.98 13.03 1.4M
2022-07-29 13.30 13.37 13.06 13.06 1.5M
2022-07-28 13.29 13.45 13.28 13.30 1.4M
2022-07-27 13.22 13.32 13.16 13.29 1.3M
2022-07-26 13.08 13.30 13.01 13.29 1.9M
2022-07-25 13.24 13.36 12.96 13.06 1.6M
2022-07-22 13.31 13.48 13.08 13.14 2.2M
2022-07-21 13.23 13.49 13.15 13.30 3.0M
2022-07-20 13.10 13.23 13.00 13.18 2.0M
2022-07-19 12.87 13.18 12.68 13.11 2.4M
2022-07-18 12.34 12.87 12.34 12.79 2.2M
2022-07-15 12.87 12.87 12.26 12.34 3.2M
2022-07-14 13.00 13.00 12.83 12.85 1.2M
2022-07-13 12.80 12.99 12.80 12.93 1.1M
2022-07-12 13.02 13.02 12.71 12.80 1.4M
2022-07-11 13.20 13.20 12.78 12.92 2.6M
2022-07-08 13.12 13.35 13.12 13.19 2.1M
2022-07-07 13.19 13.32 13.08 13.10 2.3M
2022-07-06 13.22 13.39 13.14 13.19 2.4M
2022-07-05 13.70 13.78 13.20 13.34 3.6M
2022-07-04 14.05 14.05 13.50 13.69 3.8M
2022-07-01 14.10 14.30 13.80 13.89 3.7M
2022-06-30 13.93 14.80 13.85 14.15 6.3M
2022-06-29 14.04 14.34 13.71 13.71 5.3M
2022-06-28 14.02 14.09 13.85 14.01 4.5M
2022-06-27 13.40 14.50 13.40 14.11 9.4M
2022-06-24 13.44 13.63 13.39 13.46 2.7M
2022-06-23 13.19 13.36 13.06 13.36 2.4M
2022-06-22 13.65 13.67 13.14 13.16 3.5M
2022-06-21 13.40 13.65 13.33 13.64 4.1M
2022-06-20 13.44 13.57 13.32 13.40 2.5M
2022-06-17 13.41 13.55 13.25 13.43 3.2M
2022-06-16 13.63 13.68 13.36 13.50 4.1M
2022-06-15 13.16 13.85 13.06 13.50 8.2M
2022-06-14 12.80 13.19 12.57 13.11 3.2M
2022-06-13 13.01 13.10 12.86 12.99 1.9M
2022-06-10 12.80 13.09 12.68 13.03 2.4M
2022-06-09 13.34 13.34 12.78 12.85 3.5M
2022-06-08 13.37 13.65 13.01 13.20 4.5M
2022-06-07 13.46 13.62 13.29 13.31 4.1M
2022-06-06 13.42 13.93 13.42 13.57 7.5M
2022-06-02 12.89 14.22 12.67 13.42 9.6M
2022-06-01 13.04 13.22 12.84 12.93 2.7M
2022-05-31 13.09 13.09 12.76 13.02 2.4M
2022-05-30 13.06 13.10 12.87 13.01 2.3M
2022-05-27 13.35 13.50 12.85 13.05 3.1M
2022-05-26 13.26 13.30 13.00 13.15 2.6M
2022-05-25 12.78 13.24 12.78 13.18 3.1M
2022-05-24 13.68 13.68 12.75 12.75 4.9M
2022-05-23 13.46 13.66 13.40 13.60 3.5M
2022-05-20 13.48 13.69 13.30 13.40 3.9M
2022-05-19 13.30 13.46 13.17 13.32 4.9M
2022-05-18 13.86 14.00 13.50 13.65 7.1M
2022-05-17 13.49 13.99 13.32 13.69 8.6M
2022-05-16 13.11 13.75 13.10 13.44 6.9M
2022-05-13 13.37 13.41 13.01 13.19 5.5M
2022-05-12 13.01 13.57 13.00 13.28 6.7M
2022-05-11 13.23 13.92 13.05 13.06 9.3M
2022-05-10 13.18 13.50 13.00 13.23 8.5M
2022-05-09 12.50 14.08 12.40 13.73 13.8M
2022-05-06 11.70 13.16 11.60 13.16 7.9M
2022-05-05 11.87 12.31 11.58 11.96 6.5M
2022-04-29 10.75 11.85 10.72 11.85 6.0M
2022-04-28 11.37 11.37 10.71 10.77 3.5M
2022-04-27 10.69 11.33 10.52 11.29 3.4M
2022-04-26 11.59 11.87 10.90 10.95 4.5M
2022-04-25 12.50 12.50 11.50 11.54 4.4M
2022-04-22 13.35 13.40 12.68 12.72 5.0M
2022-04-21 13.89 14.00 13.40 13.57 3.2M
2022-04-20 14.03 14.44 13.90 13.94 3.4M
2022-04-19 13.80 14.28 13.62 14.05 3.8M
2022-04-18 13.62 13.87 13.37 13.78 2.8M
2022-04-15 14.49 14.49 13.67 13.80 5.2M
2022-04-14 14.79 14.79 14.37 14.37 9.6M
2022-04-13 13.99 15.57 13.63 14.88 11.2M
2022-04-12 13.76 14.15 13.48 14.15 5.4M
2022-04-11 14.68 15.15 13.88 14.00 5.2M
2022-04-08 14.76 14.86 14.13 14.17 4.1M
2022-04-07 15.25 15.25 14.71 14.76 3.7M
2022-04-06 15.08 15.54 14.99 15.26 4.7M
2022-04-01 15.16 15.42 15.03 15.11 3.0M
2022-03-31 15.15 15.35 15.02 15.29 3.4M
2022-03-30 14.85 15.35 14.65 15.25 4.7M
2022-03-29 15.00 15.11 14.68 14.78 3.1M
2022-03-28 14.84 15.11 14.41 15.09 4.6M
2022-03-25 14.67 15.80 14.67 14.84 7.3M
2022-03-24 14.90 14.94 14.60 14.60 3.1M
2022-03-23 15.15 15.22 14.92 15.00 3.1M
2022-03-22 15.25 15.39 15.01 15.19 4.7M
2022-03-21 15.60 16.01 15.10 15.42 7.6M
2022-03-18 14.35 15.28 14.18 14.94 6.6M
2022-03-17 14.40 14.71 14.25 14.35 4.0M
2022-03-16 13.95 14.50 13.50 14.21 4.7M
2022-03-15 14.21 14.45 13.52 13.61 4.2M
2022-03-14 14.56 14.73 14.20 14.21 2.5M
2022-03-11 14.38 14.75 14.19 14.73 3.2M
2022-03-10 14.80 14.88 14.51 14.61 3.6M
2022-03-09 14.61 14.99 13.25 14.45 5.4M
2022-03-08 14.99 15.07 14.50 14.65 4.4M
2022-03-07 15.01 15.17 14.69 14.80 3.6M
2022-03-04 15.28 15.45 15.00 15.19 4.7M
2022-03-03 16.15 16.30 15.35 15.41 7.6M
2022-03-02 16.35 16.35 16.00 16.15 4.6M
2022-03-01 16.36 16.44 16.11 16.37 4.4M
2022-02-28 16.50 16.52 15.80 16.30 5.8M
2022-02-25 16.67 16.78 16.22 16.25 6.5M
2022-02-24 16.98 17.54 16.00 16.32 13.0M
2022-02-23 17.12 17.40 16.66 16.96 11.4M
2022-02-22 17.27 17.65 16.55 16.80 19.2M
2022-02-21 16.17 17.80 16.17 17.80 22.9M
2022-02-18 16.05 16.21 15.75 16.18 6.0M
2022-02-17 16.00 16.55 15.67 16.33 8.4M
2022-02-16 16.05 16.49 15.83 15.93 7.8M
2022-02-15 16.80 16.92 16.06 16.07 12.2M
2022-02-14 17.00 18.30 16.03 17.34 20.6M
2022-02-11 15.85 16.64 15.85 16.64 3.2M
2022-02-10 15.30 15.39 14.90 15.13 4.4M
2022-02-09 14.85 15.66 14.78 15.33 6.8M
2022-02-08 14.97 14.97 14.37 14.80 4.6M
2022-02-07 15.00 15.40 14.61 14.71 7.3M
2022-01-28 13.83 14.77 13.70 14.77 6.1M
2022-01-27 14.45 14.60 13.40 13.43 9.5M
2022-01-26 16.36 16.43 14.72 14.72 11.8M
2022-01-25 17.30 17.31 16.27 16.35 11.6M
2022-01-24 16.94 18.20 16.90 17.62 19.9M
2022-01-21 15.30 16.94 15.25 16.94 12.1M
2022-01-20 15.89 16.14 15.31 15.40 4.7M
2022-01-19 15.90 16.28 15.75 16.07 4.2M
2022-01-18 16.22 16.34 15.85 15.95 4.4M
2022-01-17 15.79 16.25 15.58 16.17 4.6M
2022-01-14 15.78 15.97 15.50 15.61 3.4M
2022-01-13 16.28 16.35 15.79 15.79 3.7M
2022-01-12 15.68 16.34 15.68 16.22 4.7M
2022-01-11 15.88 16.08 15.55 15.68 3.5M
2022-01-10 15.69 16.08 15.15 15.95 4.7M
2022-01-07 16.35 16.79 15.65 15.69 6.4M
2022-01-06 16.00 16.95 15.91 16.45 6.3M
2022-01-05 17.03 17.19 16.05 16.24 7.9M
2022-01-04 16.45 17.10 16.41 16.94 5.8M