Zoje Resources Investment Co Ltd (002021)

002021
🏛️ 중국 →
2.91
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 3.04 3.04 2.93 2.98 34,101.7K
09:35 2.98 3.00 2.97 2.98 8,847.3K
09:40 2.98 2.99 2.96 2.97 7,692.7K
09:45 2.96 2.98 2.96 2.98 4,269.6K
09:50 2.97 2.97 2.95 2.96 4,261.4K
09:55 2.96 2.97 2.93 2.95 5,300.9K
10:00 2.95 2.95 2.92 2.94 5,649.0K
10:05 2.94 2.96 2.93 2.96 3,579.7K
10:10 2.95 2.98 2.95 2.97 3,200.8K
10:15 2.97 2.98 2.96 2.97 2,791.1K
10:20 2.97 2.98 2.97 2.97 3,332.3K
10:25 2.98 2.99 2.97 2.99 3,193.1K
10:30 2.99 2.99 2.97 2.97 2,365.9K
10:35 2.97 2.98 2.96 2.97 2,420.6K
10:40 2.98 2.98 2.96 2.97 1,188.9K
10:45 2.97 2.98 2.97 2.97 1,020.9K
10:50 2.97 2.98 2.96 2.96 1,202.2K
10:55 2.97 2.97 2.96 2.96 762.0K
11:00 2.96 2.97 2.95 2.95 1,513.6K
11:05 2.96 2.96 2.95 2.96 724.9K
11:10 2.96 2.96 2.95 2.96 669.6K
11:15 2.96 2.96 2.94 2.95 1,922.5K
11:20 2.95 2.95 2.94 2.94 1,368.7K
11:25 2.94 2.95 2.93 2.93 1,203.1K
11:30 2.94 2.94 2.94 2.94 10.1K
13:00 2.94 2.95 2.93 2.94 1,802.5K
13:05 2.94 2.94 2.93 2.94 1,161.6K
13:10 2.94 2.95 2.93 2.93 1,341.4K
13:15 2.94 2.94 2.93 2.93 616.4K
13:20 2.93 2.95 2.93 2.94 1,353.2K
13:25 2.94 2.94 2.93 2.94 444.6K
13:30 2.94 2.94 2.93 2.94 376.7K
13:35 2.94 2.94 2.93 2.94 654.7K
13:40 2.94 2.94 2.92 2.93 2,276.4K
13:45 2.92 2.94 2.92 2.94 1,222.1K
13:50 2.94 2.94 2.92 2.92 1,315.8K
13:55 2.93 2.93 2.91 2.92 1,651.9K
14:00 2.92 2.93 2.91 2.93 998.7K
14:05 2.92 2.93 2.92 2.93 718.2K
14:10 2.93 2.93 2.91 2.92 1,705.8K
14:15 2.91 2.92 2.91 2.92 2,672.8K
14:20 2.92 2.92 2.91 2.91 673.8K
14:25 2.91 2.92 2.90 2.91 2,538.5K
14:30 2.92 2.92 2.90 2.90 2,483.0K
14:35 2.91 2.92 2.90 2.90 1,956.3K
14:40 2.91 2.92 2.90 2.92 2,074.1K
14:45 2.92 2.92 2.90 2.91 2,801.9K
14:50 2.91 2.92 2.91 2.91 2,538.3K
14:55 2.91 2.92 2.91 2.91 2,286.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 3.06 3.08 2.90 2.91 141.4M
2025-09-25 2.80 3.04 2.80 3.04 54.9M
2025-09-24 2.74 2.77 2.67 2.76 49.1M
2025-09-23 2.85 2.85 2.68 2.74 65.6M
2025-09-22 2.82 2.87 2.78 2.86 75.5M
2025-09-19 2.92 2.93 2.75 2.77 83.5M
2025-09-18 3.03 3.06 2.88 2.91 118.0M
2025-09-17 3.07 3.09 2.99 3.04 97.3M
2025-09-16 3.01 3.09 2.97 3.07 135.1M
2025-09-15 3.10 3.18 2.99 3.04 229.7M
2025-09-12 2.79 3.01 2.78 3.01 122.1M
2025-09-11 2.71 2.74 2.63 2.74 96.1M
2025-09-10 2.68 2.75 2.66 2.72 102.1M
2025-09-09 2.71 2.72 2.63 2.67 95.9M
2025-09-08 2.73 2.78 2.68 2.73 145.5M
2025-09-05 2.72 2.84 2.68 2.76 197.4M
2025-09-04 2.92 3.09 2.70 2.84 317.8M
2025-09-03 2.76 2.90 2.56 2.90 304.6M
2025-09-02 2.41 2.64 2.40 2.64 73.8M
2025-09-01 2.38 2.45 2.35 2.40 50.3M
2025-08-29 2.41 2.42 2.35 2.37 36.8M
2025-08-28 2.43 2.48 2.33 2.41 53.1M
2025-08-27 2.52 2.54 2.42 2.44 51.6M
2025-08-26 2.49 2.55 2.47 2.52 59.7M
2025-08-25 2.49 2.50 2.44 2.47 48.3M
2025-08-22 2.48 2.51 2.44 2.48 36.9M
2025-08-21 2.47 2.49 2.44 2.48 33.2M
2025-08-20 2.47 2.47 2.43 2.46 23.7M
2025-08-19 2.40 2.47 2.38 2.46 42.3M
2025-08-18 2.40 2.45 2.38 2.40 36.8M
2025-08-15 2.39 2.42 2.38 2.39 30.3M
2025-08-14 2.46 2.47 2.39 2.40 29.0M
2025-08-13 2.47 2.50 2.45 2.47 22.8M
2025-08-12 2.49 2.49 2.46 2.47 24.9M
2025-08-11 2.46 2.49 2.43 2.49 30.7M
2025-08-08 2.44 2.46 2.43 2.45 22.0M
2025-08-07 2.45 2.50 2.43 2.45 39.4M
2025-08-06 2.41 2.44 2.37 2.43 35.8M
2025-08-05 2.36 2.41 2.36 2.40 30.0M
2025-08-04 2.34 2.36 2.31 2.35 23.9M
2025-08-01 2.33 2.36 2.32 2.34 23.6M
2025-07-31 2.38 2.40 2.32 2.33 28.5M
2025-07-30 2.41 2.42 2.36 2.38 26.9M
2025-07-29 2.43 2.44 2.37 2.41 28.4M
2025-07-28 2.42 2.45 2.39 2.43 36.6M
2025-07-25 2.43 2.44 2.41 2.41 22.8M
2025-07-24 2.40 2.44 2.39 2.42 22.9M
2025-07-23 2.44 2.44 2.39 2.40 24.6M
2025-07-22 2.44 2.45 2.40 2.43 25.2M
2025-07-21 2.39 2.44 2.38 2.43 42.5M
2025-07-18 2.39 2.41 2.37 2.39 18.1M
2025-07-17 2.38 2.42 2.38 2.39 20.9M
2025-07-16 2.36 2.40 2.35 2.39 23.1M
2025-07-15 2.40 2.40 2.33 2.36 27.5M
2025-07-14 2.40 2.42 2.38 2.40 23.6M
2025-07-11 2.41 2.42 2.37 2.39 20.3M
2025-07-10 2.39 2.42 2.38 2.40 23.3M
2025-07-09 2.39 2.41 2.38 2.40 24.8M
2025-07-08 2.34 2.40 2.33 2.40 30.3M
2025-07-07 2.33 2.36 2.32 2.34 20.2M
2025-07-04 2.37 2.40 2.33 2.34 29.9M
2025-07-03 2.34 2.45 2.33 2.39 52.4M
2025-07-02 2.33 2.34 2.31 2.33 16.8M
2025-07-01 2.32 2.34 2.30 2.34 26.0M
2025-06-30 2.31 2.33 2.30 2.31 23.4M
2025-06-27 2.30 2.33 2.28 2.31 20.7M
2025-06-26 2.31 2.33 2.28 2.28 21.2M
2025-06-25 2.31 2.31 2.28 2.30 20.7M
2025-06-24 2.24 2.30 2.24 2.30 25.9M
2025-06-23 2.18 2.25 2.15 2.24 21.4M
2025-06-20 2.20 2.23 2.18 2.18 15.1M
2025-06-19 2.26 2.27 2.20 2.21 22.2M
2025-06-18 2.27 2.28 2.25 2.26 12.9M
2025-06-17 2.27 2.29 2.26 2.28 20.0M
2025-06-16 2.25 2.28 2.24 2.27 15.2M
2025-06-13 2.32 2.34 2.25 2.26 38.4M
2025-06-12 2.33 2.35 2.30 2.34 18.9M
2025-06-11 2.30 2.35 2.30 2.33 23.5M
2025-06-10 2.35 2.36 2.27 2.31 29.4M
2025-06-09 2.32 2.35 2.31 2.34 24.6M
2025-06-06 2.28 2.33 2.28 2.32 26.0M
2025-06-05 2.32 2.34 2.27 2.28 24.2M
2025-06-04 2.30 2.33 2.28 2.33 20.7M
2025-06-03 2.27 2.32 2.26 2.29 19.8M
2025-05-30 2.34 2.34 2.26 2.27 29.4M
2025-05-29 2.30 2.36 2.29 2.35 23.1M
2025-05-28 2.33 2.35 2.28 2.30 14.6M
2025-05-27 2.33 2.33 2.29 2.33 14.3M
2025-05-26 2.29 2.33 2.29 2.33 16.9M
2025-05-23 2.31 2.34 2.28 2.28 22.3M
2025-05-22 2.35 2.39 2.31 2.32 21.8M
2025-05-21 2.40 2.41 2.35 2.36 26.6M
2025-05-20 2.39 2.41 2.37 2.40 27.2M
2025-05-19 2.31 2.39 2.31 2.39 37.5M
2025-05-16 2.29 2.33 2.29 2.31 15.4M
2025-05-15 2.31 2.33 2.28 2.30 19.6M
2025-05-14 2.29 2.33 2.27 2.30 20.5M
2025-05-13 2.32 2.36 2.28 2.29 24.3M
2025-05-12 2.31 2.32 2.27 2.31 21.3M
2025-05-09 2.34 2.34 2.28 2.28 23.8M
2025-05-08 2.26 2.35 2.26 2.34 31.6M
2025-05-07 2.30 2.35 2.27 2.28 39.5M
2025-05-06 2.16 2.28 2.16 2.27 42.8M
2025-04-30 2.15 2.20 2.14 2.16 24.5M
2025-04-29 2.12 2.17 2.09 2.15 25.0M
2025-04-28 2.15 2.16 2.09 2.09 23.7M
2025-04-25 2.15 2.20 2.14 2.17 32.8M
2025-04-24 2.14 2.15 2.10 2.11 19.5M
2025-04-23 2.13 2.19 2.13 2.14 31.3M
2025-04-22 2.08 2.28 2.08 2.16 56.3M
2025-04-21 2.07 2.09 2.04 2.08 17.1M
2025-04-18 2.05 2.08 2.04 2.06 21.6M
2025-04-17 2.04 2.09 2.04 2.06 19.5M
2025-04-16 2.13 2.14 2.03 2.06 25.0M
2025-04-15 2.12 2.15 2.09 2.14 21.3M
2025-04-14 2.10 2.14 2.09 2.12 28.9M
2025-04-11 2.04 2.10 2.02 2.05 20.6M
2025-04-10 2.01 2.09 2.01 2.05 35.7M
2025-04-09 1.90 2.02 1.76 1.99 50.5M
2025-04-08 1.97 1.97 1.85 1.94 50.1M
2025-04-07 2.06 2.11 2.01 2.01 28.6M
2025-04-03 2.20 2.25 2.18 2.23 17.5M
2025-04-02 2.24 2.26 2.22 2.23 19.7M
2025-04-01 2.27 2.30 2.25 2.25 18.8M
2025-03-31 2.26 2.28 2.17 2.27 41.7M
2025-03-28 2.37 2.38 2.29 2.30 31.7M
2025-03-27 2.39 2.41 2.35 2.38 24.9M
2025-03-26 2.38 2.41 2.37 2.40 17.4M
2025-03-25 2.40 2.41 2.36 2.39 23.1M
2025-03-24 2.48 2.48 2.36 2.41 39.7M
2025-03-21 2.49 2.53 2.45 2.47 34.6M
2025-03-20 2.47 2.53 2.47 2.51 32.4M
2025-03-19 2.51 2.52 2.46 2.48 35.8M
2025-03-18 2.55 2.55 2.49 2.52 33.4M
2025-03-17 2.47 2.60 2.47 2.55 61.9M
2025-03-14 2.42 2.47 2.40 2.47 37.9M
2025-03-13 2.50 2.50 2.40 2.42 39.0M
2025-03-12 2.45 2.52 2.44 2.48 42.6M
2025-03-11 2.40 2.48 2.38 2.45 43.4M
2025-03-10 2.41 2.48 2.39 2.42 33.1M
2025-03-07 2.42 2.48 2.39 2.41 42.2M
2025-03-06 2.44 2.44 2.39 2.42 29.0M
2025-03-05 2.41 2.44 2.36 2.43 31.0M
2025-03-04 2.39 2.42 2.37 2.41 20.1M
2025-03-03 2.42 2.44 2.38 2.40 34.5M
2025-02-28 2.51 2.51 2.41 2.43 43.0M
2025-02-27 2.55 2.60 2.48 2.52 49.7M
2025-02-26 2.50 2.58 2.48 2.55 50.4M
2025-02-25 2.51 2.56 2.47 2.50 36.6M
2025-02-24 2.51 2.57 2.49 2.53 36.5M
2025-02-21 2.59 2.59 2.50 2.52 56.7M
2025-02-20 2.58 2.63 2.54 2.59 51.7M
2025-02-19 2.55 2.63 2.54 2.57 34.9M
2025-02-18 2.58 2.63 2.55 2.56 37.2M
2025-02-17 2.52 2.62 2.50 2.59 40.2M
2025-02-14 2.60 2.60 2.51 2.51 41.3M
2025-02-13 2.62 2.65 2.58 2.59 43.4M
2025-02-12 2.60 2.68 2.60 2.63 42.7M
2025-02-11 2.66 2.67 2.58 2.61 33.6M
2025-02-10 2.56 2.66 2.56 2.65 59.0M
2025-02-07 2.48 2.65 2.45 2.56 68.1M
2025-02-06 2.42 2.46 2.37 2.45 38.8M
2025-02-05 2.43 2.46 2.40 2.42 25.4M
2025-01-27 2.50 2.54 2.41 2.42 29.2M
2025-01-24 2.49 2.50 2.44 2.48 32.2M
2025-01-23 2.51 2.58 2.48 2.49 38.7M
2025-01-22 2.50 2.54 2.45 2.48 29.4M
2025-01-21 2.60 2.60 2.48 2.49 42.4M
2025-01-20 2.61 2.64 2.58 2.59 27.3M
2025-01-17 2.58 2.68 2.52 2.59 44.4M
2025-01-16 2.55 2.68 2.54 2.58 43.1M
2025-01-15 2.56 2.59 2.50 2.53 35.0M
2025-01-14 2.44 2.58 2.43 2.55 45.2M
2025-01-13 2.38 2.43 2.34 2.41 25.7M
2025-01-10 2.62 2.63 2.45 2.45 55.4M
2025-01-09 2.68 2.69 2.61 2.64 51.6M
2025-01-08 2.60 2.69 2.52 2.69 79.9M
2025-01-07 2.50 2.59 2.50 2.59 48.7M
2025-01-06 2.59 2.64 2.43 2.52 64.2M
2025-01-03 2.50 2.73 2.39 2.59 96.9M
2025-01-02 2.43 2.58 2.42 2.50 57.6M