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
2023-12-29 19.97 20.54 19.90 20.27 6.5M
2023-12-28 19.84 20.20 19.71 20.01 7.9M
2023-12-27 20.57 20.57 19.44 20.07 10.7M
2023-12-26 23.30 23.30 21.06 21.06 15.5M
2023-12-25 23.10 23.70 22.70 23.40 8.3M
2023-12-22 23.80 23.98 22.60 23.23 13.8M
2023-12-21 22.64 24.14 22.51 24.13 16.1M
2023-12-20 23.61 23.65 22.80 22.96 10.1M
2023-12-19 22.62 23.75 22.62 23.50 15.2M
2023-12-18 22.40 24.00 22.28 22.86 15.1M
2023-12-15 22.32 23.22 21.88 22.67 10.1M
2023-12-14 22.47 22.90 22.26 22.31 5.2M
2023-12-13 22.63 23.18 22.43 22.45 7.6M
2023-12-12 22.39 23.05 22.36 22.72 8.3M
2023-12-11 22.05 22.39 21.72 22.38 4.6M
2023-12-08 22.60 22.67 21.94 22.04 7.3M
2023-12-07 22.22 22.85 21.98 22.75 8.2M
2023-12-06 22.40 22.55 22.01 22.22 6.0M
2023-12-05 22.85 23.18 22.53 22.53 7.7M
2023-12-04 22.59 24.14 22.45 23.05 14.0M
2023-12-01 21.75 22.60 21.73 22.53 8.2M
2023-11-30 22.28 22.45 21.59 21.83 6.1M
2023-11-29 22.39 22.78 22.02 22.30 7.3M
2023-11-28 22.26 22.95 21.76 22.39 7.8M
2023-11-27 22.22 22.78 22.08 22.28 5.6M
2023-11-24 22.78 22.97 22.09 22.22 6.4M
2023-11-23 22.65 22.94 22.37 22.74 7.0M
2023-11-22 22.72 23.63 22.65 22.94 10.6M
2023-11-21 23.05 23.33 22.78 22.81 7.9M
2023-11-20 22.78 23.03 22.44 23.00 6.4M
2023-11-17 22.65 23.09 22.56 22.79 6.3M
2023-11-16 23.03 23.15 22.73 22.74 7.4M
2023-11-15 23.23 23.34 22.85 23.01 8.6M
2023-11-14 23.26 23.27 22.80 22.98 7.9M
2023-11-13 22.50 23.36 22.32 23.10 13.6M
2023-11-10 21.86 23.40 21.73 22.51 13.5M
2023-11-09 22.45 22.45 21.86 21.98 7.4M
2023-11-08 22.19 22.55 22.08 22.27 8.6M
2023-11-07 22.05 22.26 21.76 22.19 7.3M
2023-11-06 21.58 22.12 21.58 22.10 7.0M
2023-11-03 21.38 21.73 21.30 21.52 4.7M
2023-11-02 21.60 22.06 21.41 21.52 5.4M
2023-11-01 21.97 22.46 21.80 21.83 7.9M
2023-10-31 21.50 22.65 21.24 22.19 11.4M
2023-10-30 21.26 21.77 21.25 21.70 5.5M
2023-10-27 21.07 21.70 20.65 21.43 8.1M
2023-10-26 21.03 21.26 20.63 21.08 5.9M
2023-10-25 21.24 21.86 21.17 21.30 7.1M
2023-10-24 20.35 22.37 20.34 21.50 10.7M
2023-10-23 21.39 21.48 19.85 20.34 7.4M
2023-10-20 21.63 22.06 21.48 21.59 5.3M
2023-10-19 22.10 22.78 21.84 22.00 8.4M
2023-10-18 21.50 23.68 21.01 22.52 13.8M
2023-10-17 21.20 21.83 21.16 21.59 5.5M
2023-10-16 21.16 21.65 21.15 21.35 5.8M
2023-10-13 22.52 22.62 20.85 21.19 12.0M
2023-10-12 22.91 23.08 22.40 22.65 6.1M
2023-10-11 22.79 22.97 22.28 22.84 8.7M
2023-10-10 22.39 23.00 22.30 22.96 8.9M
2023-10-09 22.53 22.69 22.15 22.40 5.9M
2023-09-28 22.94 22.95 22.39 22.52 8.6M
2023-09-27 22.97 23.22 22.52 22.89 10.5M
2023-09-26 22.26 23.14 22.01 22.99 14.1M
2023-09-25 22.29 22.73 22.17 22.32 7.8M
2023-09-22 21.55 22.36 21.53 22.29 8.5M
2023-09-21 21.92 22.32 21.63 21.67 7.7M
2023-09-20 22.21 22.64 22.06 22.19 6.3M
2023-09-19 22.25 22.80 22.08 22.39 7.3M
2023-09-18 22.46 22.59 22.21 22.30 7.0M
2023-09-15 22.68 23.08 22.44 22.61 8.3M
2023-09-14 22.73 23.20 22.48 22.75 12.6M
2023-09-13 22.89 22.89 22.30 22.64 9.1M
2023-09-12 22.91 23.18 22.67 22.81 8.7M
2023-09-11 22.86 23.18 22.60 23.07 12.6M
2023-09-08 23.75 23.75 21.84 22.72 21.2M
2023-09-07 23.99 24.87 23.88 24.10 16.2M
2023-09-06 24.27 25.18 24.07 24.53 17.8M
2023-09-05 25.18 26.37 24.43 24.69 32.9M
2023-09-04 25.77 26.20 25.02 25.58 39.5M
2023-09-01 23.99 26.27 23.74 26.27 26.1M
2023-08-31 23.82 24.50 23.70 23.88 23.0M
2023-08-30 24.00 24.99 23.86 24.36 45.4M
2023-08-29 21.22 23.63 21.15 23.63 8.1M
2023-08-28 23.00 23.30 21.32 21.48 17.0M
2023-08-25 22.51 22.96 21.34 21.61 16.9M
2023-08-24 23.08 23.40 22.39 22.77 22.8M
2023-08-23 23.59 23.93 22.75 23.05 36.4M
2023-08-22 20.68 22.25 20.50 22.25 12.8M
2023-08-21 20.03 20.68 20.00 20.23 5.8M
2023-08-18 20.92 21.05 20.35 20.37 8.2M
2023-08-17 20.82 21.22 20.64 20.91 7.3M
2023-08-16 21.10 21.48 20.82 20.99 8.7M
2023-08-15 21.17 21.77 20.68 21.36 12.3M
2023-08-14 20.30 21.24 20.20 21.16 11.5M
2023-08-11 22.67 22.81 20.78 20.90 18.1M
2023-08-10 24.00 24.00 22.15 22.21 21.4M
2023-08-09 23.10 24.08 22.90 23.65 24.3M
2023-08-08 23.50 23.70 23.01 23.21 20.3M
2023-08-07 22.99 24.89 22.90 23.70 38.2M
2023-08-04 20.65 22.65 20.51 22.65 18.0M
2023-08-03 20.49 20.69 20.35 20.59 2.8M
2023-08-02 20.80 20.80 20.47 20.57 5.5M
2023-08-01 21.16 21.30 20.85 20.94 4.7M
2023-07-31 20.89 21.58 20.88 21.15 8.8M
2023-07-28 20.43 20.98 20.01 20.82 7.3M
2023-07-27 20.76 20.81 20.37 20.43 4.2M
2023-07-26 21.00 21.12 20.70 20.86 4.6M
2023-07-25 20.76 21.53 20.50 21.20 7.9M
2023-07-24 20.95 20.95 20.31 20.62 4.9M
2023-07-21 20.60 21.16 20.52 21.08 7.7M
2023-07-20 20.44 21.00 20.34 20.62 6.1M
2023-07-19 20.32 20.45 20.20 20.33 2.4M
2023-07-18 20.56 20.60 20.20 20.32 3.8M
2023-07-17 20.58 20.98 20.39 20.63 3.4M
2023-07-14 20.86 21.20 20.68 20.69 6.3M
2023-07-13 20.67 20.94 20.32 20.86 6.2M
2023-07-12 20.41 20.66 20.26 20.52 4.9M
2023-07-11 20.50 20.57 20.25 20.31 3.5M
2023-07-10 20.73 20.78 20.43 20.50 3.0M
2023-07-07 20.60 20.76 20.10 20.71 5.3M
2023-07-06 21.10 21.18 20.68 20.70 5.7M
2023-07-05 20.76 21.30 20.70 21.01 8.3M
2023-07-04 20.70 20.90 20.47 20.80 5.3M
2023-07-03 20.64 20.95 20.18 20.77 6.8M
2023-06-30 20.40 20.72 20.26 20.58 5.4M
2023-06-29 20.22 20.72 20.20 20.40 5.7M
2023-06-28 21.23 21.30 19.52 20.46 12.0M
2023-06-27 20.70 21.23 20.70 21.05 7.3M
2023-06-26 21.90 22.18 20.68 20.78 12.4M
2023-06-21 23.71 23.83 22.32 22.41 18.1M
2023-06-20 23.79 24.61 23.32 24.16 25.6M
2023-06-19 23.38 24.79 23.22 23.67 34.8M
2023-06-16 21.22 23.34 20.72 23.34 17.8M
2023-06-15 21.90 22.09 21.15 21.22 10.9M
2023-06-14 20.85 21.95 20.76 21.90 14.1M
2023-06-13 20.30 21.18 20.20 20.94 9.3M
2023-06-12 20.33 20.45 20.09 20.27 5.5M
2023-06-09 20.44 20.86 20.32 20.39 6.4M
2023-06-08 21.33 21.58 20.17 20.31 10.2M
2023-06-07 21.35 21.75 21.01 21.61 7.0M
2023-06-06 22.34 22.57 21.22 21.32 11.7M
2023-06-05 21.99 22.57 21.82 22.36 12.1M
2023-06-02 21.18 22.50 21.08 22.25 16.4M
2023-06-01 20.67 21.20 20.40 21.10 9.6M
2023-05-31 20.71 21.00 20.54 20.80 6.6M
2023-05-30 20.51 20.74 20.20 20.72 4.9M
2023-05-29 20.70 20.81 20.20 20.65 6.0M
2023-05-26 20.82 21.13 20.70 20.70 6.9M
2023-05-25 20.73 21.21 20.40 21.00 11.4M
2023-05-24 20.02 20.85 19.50 20.75 11.1M
2023-05-23 20.28 20.65 19.96 20.19 6.7M
2023-05-22 20.52 20.65 19.90 20.15 6.2M
2023-05-19 20.62 20.69 20.01 20.50 5.8M
2023-05-18 20.90 20.95 20.51 20.78 7.1M
2023-05-17 20.19 21.41 20.16 20.72 10.2M
2023-05-16 21.30 21.30 20.01 20.06 7.9M
2023-05-15 21.03 21.55 20.55 21.42 8.6M
2023-05-12 21.77 22.37 21.19 21.20 8.5M
2023-05-11 21.21 22.43 21.04 21.88 11.6M
2023-05-10 22.50 22.50 21.00 21.30 14.1M
2023-05-09 21.81 23.15 21.81 22.59 17.6M
2023-05-08 22.02 22.45 21.69 22.15 15.0M
2023-05-05 21.02 22.53 20.72 22.29 21.5M
2023-05-04 20.55 21.63 19.88 21.38 17.4M
2023-04-28 20.00 20.95 19.92 20.58 11.4M
2023-04-27 20.70 20.77 19.70 20.03 13.5M
2023-04-26 20.81 21.93 20.69 20.86 13.4M
2023-04-25 22.82 23.20 20.58 21.01 18.7M
2023-04-24 23.37 23.80 22.61 22.85 15.8M
2023-04-21 24.36 24.63 22.36 22.46 22.4M
2023-04-20 23.90 24.88 23.77 24.77 17.7M
2023-04-19 25.70 25.97 24.13 24.17 25.9M
2023-04-18 25.51 26.52 24.58 25.55 25.6M
2023-04-17 26.64 26.95 24.78 25.47 31.2M
2023-04-14 25.49 27.99 24.84 27.25 49.1M
2023-04-13 24.00 26.55 23.83 25.48 44.8M
2023-04-12 23.80 24.70 23.35 24.14 29.3M
2023-04-11 22.78 24.62 22.28 24.02 31.9M
2023-04-10 22.80 23.58 22.15 22.82 23.1M
2023-04-07 22.30 23.27 21.80 22.82 21.9M
2023-04-06 22.99 23.23 21.85 22.18 26.2M
2023-04-04 24.36 25.19 22.95 23.30 35.2M
2023-04-03 23.75 26.19 23.58 24.46 45.0M
2023-03-31 24.15 24.47 22.90 24.30 36.9M
2023-03-30 23.89 25.38 23.39 25.13 54.9M
2023-03-29 21.00 23.07 20.98 23.07 32.8M
2023-03-28 21.13 21.64 20.92 20.97 8.5M
2023-03-27 21.78 21.96 21.04 21.45 13.1M
2023-03-24 21.06 21.66 20.93 21.48 16.1M
2023-03-23 21.22 21.34 20.85 21.16 13.9M
2023-03-22 21.15 21.69 20.67 21.35 26.1M
2023-03-21 19.10 21.12 19.01 21.12 15.7M
2023-03-20 19.43 19.65 19.03 19.20 8.4M
2023-03-17 19.10 19.66 19.06 19.51 9.5M
2023-03-16 19.09 19.20 18.70 18.95 6.8M
2023-03-15 19.26 19.48 18.96 19.25 7.0M
2023-03-14 19.71 19.98 18.76 18.96 10.5M
2023-03-13 20.19 20.30 19.20 19.59 12.0M
2023-03-10 20.80 21.07 20.18 20.22 14.0M
2023-03-09 22.63 22.75 21.31 21.39 15.4M
2023-03-08 21.93 22.59 21.80 22.26 17.8M
2023-03-07 21.95 23.05 21.40 22.38 30.3M
2023-03-06 21.71 22.20 21.38 22.03 22.9M
2023-03-03 20.89 21.50 20.77 21.36 12.0M
2023-03-02 21.08 21.21 20.82 20.85 6.7M
2023-03-01 20.82 21.27 20.65 21.07 8.3M
2023-02-28 20.62 20.85 20.35 20.83 6.0M
2023-02-27 21.09 21.18 20.35 20.38 8.8M
2023-02-24 21.83 21.85 21.14 21.19 8.3M
2023-02-23 22.00 22.25 21.63 21.67 13.8M
2023-02-22 21.41 21.88 21.21 21.86 10.0M
2023-02-21 21.00 22.20 20.95 21.80 15.4M
2023-02-20 20.72 21.29 20.26 21.04 8.4M
2023-02-17 21.02 21.07 20.68 20.77 9.5M
2023-02-16 22.20 22.20 20.79 21.13 17.8M
2023-02-15 21.30 22.19 20.96 22.17 23.2M
2023-02-14 21.18 21.33 20.80 21.31 9.2M
2023-02-13 21.00 21.17 20.80 21.16 7.5M
2023-02-10 21.45 21.48 20.88 21.00 9.0M
2023-02-09 21.10 21.54 20.65 21.44 10.9M
2023-02-08 22.39 22.58 21.33 21.35 13.0M
2023-02-07 21.51 22.30 21.48 22.13 17.0M
2023-02-06 21.53 21.73 21.33 21.50 9.5M
2023-02-03 21.71 22.07 21.33 21.74 14.5M
2023-02-02 21.80 22.74 21.58 22.11 24.5M
2023-02-01 21.98 22.05 21.41 21.85 20.1M
2023-01-31 20.84 22.07 20.65 21.98 29.0M
2023-01-30 20.65 20.98 20.54 20.83 14.5M
2023-01-20 20.27 20.55 20.27 20.45 10.0M
2023-01-19 20.62 20.67 20.19 20.25 10.5M
2023-01-18 20.81 20.84 20.33 20.51 14.2M
2023-01-17 21.48 21.53 20.58 20.80 17.8M
2023-01-16 21.72 21.84 21.42 21.44 12.4M
2023-01-13 22.13 22.33 21.49 21.68 17.9M
2023-01-12 22.37 22.59 21.80 22.11 20.9M
2023-01-11 24.00 24.05 22.11 22.35 26.0M
2023-01-10 23.77 24.08 23.35 23.59 19.6M
2023-01-09 23.61 24.46 23.61 24.01 19.8M
2023-01-06 24.38 24.89 23.80 23.83 27.7M
2023-01-05 25.70 26.35 24.30 24.30 41.8M
2023-01-04 29.02 29.18 27.00 27.00 47.2M
2023-01-03 27.88 30.00 26.77 30.00 57.0M