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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1.56 1.56 1.54 1.56 5.0M
2022-12-29 1.56 1.57 1.55 1.56 3.8M
2022-12-28 1.59 1.59 1.56 1.56 4.3M
2022-12-27 1.56 1.61 1.56 1.59 5.7M
2022-12-26 1.56 1.57 1.55 1.56 3.6M
2022-12-23 1.56 1.56 1.54 1.56 3.9M
2022-12-22 1.58 1.59 1.56 1.56 4.0M
2022-12-21 1.59 1.59 1.57 1.58 3.5M
2022-12-20 1.56 1.59 1.56 1.58 6.1M
2022-12-19 1.58 1.59 1.55 1.56 6.9M
2022-12-16 1.59 1.59 1.58 1.59 4.9M
2022-12-15 1.59 1.61 1.59 1.60 4.1M
2022-12-14 1.59 1.61 1.59 1.59 4.0M
2022-12-13 1.59 1.60 1.58 1.59 4.6M
2022-12-12 1.63 1.63 1.57 1.58 14.6M
2022-12-09 1.65 1.66 1.62 1.63 8.8M
2022-12-08 1.67 1.69 1.64 1.64 12.8M
2022-12-07 1.65 1.71 1.63 1.68 15.7M
2022-12-06 1.66 1.67 1.63 1.64 8.3M
2022-12-05 1.67 1.68 1.66 1.67 9.4M
2022-12-02 1.65 1.67 1.63 1.67 9.2M
2022-12-01 1.67 1.68 1.63 1.64 15.1M
2022-11-30 1.63 1.68 1.63 1.67 16.4M
2022-11-29 1.61 1.65 1.60 1.63 13.3M
2022-11-28 1.61 1.61 1.57 1.60 13.5M
2022-11-25 1.63 1.66 1.62 1.63 11.2M
2022-11-24 1.63 1.64 1.62 1.63 8.8M
2022-11-23 1.67 1.68 1.61 1.63 16.8M
2022-11-22 1.71 1.72 1.65 1.67 25.7M
2022-11-21 1.63 1.70 1.60 1.70 21.1M
2022-11-18 1.64 1.65 1.61 1.62 12.4M
2022-11-17 1.59 1.67 1.59 1.64 20.3M
2022-11-16 1.59 1.59 1.58 1.59 7.5M
2022-11-15 1.56 1.59 1.56 1.59 8.9M
2022-11-14 1.57 1.58 1.55 1.56 10.1M
2022-11-11 1.60 1.61 1.56 1.57 14.2M
2022-11-10 1.59 1.60 1.56 1.59 12.5M
2022-11-09 1.60 1.63 1.58 1.59 14.6M
2022-11-08 1.56 1.63 1.53 1.60 26.1M
2022-11-07 1.54 1.56 1.53 1.56 13.3M
2022-11-04 1.48 1.50 1.47 1.49 8.0M
2022-11-03 1.48 1.49 1.47 1.48 7.9M
2022-11-02 1.49 1.52 1.48 1.49 10.4M
2022-11-01 1.48 1.50 1.48 1.49 6.2M
2022-10-31 1.46 1.49 1.44 1.48 8.9M
2022-10-28 1.46 1.48 1.44 1.46 9.4M
2022-10-27 1.44 1.50 1.43 1.48 14.1M
2022-10-26 1.42 1.44 1.40 1.44 8.3M
2022-10-25 1.42 1.42 1.38 1.40 8.5M
2022-10-24 1.48 1.49 1.40 1.41 11.4M
2022-10-21 1.48 1.49 1.46 1.48 4.7M
2022-10-20 1.46 1.49 1.44 1.48 7.2M
2022-10-19 1.49 1.50 1.45 1.46 8.7M
2022-10-18 1.49 1.52 1.48 1.50 6.8M
2022-10-17 1.48 1.50 1.46 1.49 5.5M
2022-10-14 1.48 1.50 1.48 1.48 6.8M
2022-10-13 1.48 1.48 1.44 1.47 10.0M
2022-10-12 1.39 1.46 1.38 1.46 12.3M
2022-10-11 1.40 1.40 1.34 1.39 7.2M
2022-10-10 1.40 1.43 1.38 1.40 6.5M
2022-09-30 1.38 1.40 1.37 1.40 4.4M
2022-09-29 1.40 1.41 1.37 1.38 6.4M
2022-09-28 1.40 1.44 1.40 1.40 7.7M
2022-09-27 1.37 1.41 1.37 1.40 7.6M
2022-09-26 1.44 1.45 1.38 1.38 13.6M
2022-09-23 1.50 1.51 1.44 1.45 12.4M
2022-09-22 1.50 1.52 1.50 1.50 5.7M
2022-09-21 1.49 1.54 1.46 1.52 9.9M
2022-09-20 1.49 1.52 1.49 1.50 6.0M
2022-09-19 1.55 1.56 1.48 1.48 13.9M
2022-09-16 1.64 1.64 1.56 1.56 16.4M
2022-09-15 1.66 1.67 1.61 1.63 14.5M
2022-09-14 1.64 1.67 1.63 1.66 11.4M
2022-09-13 1.63 1.67 1.62 1.66 8.9M
2022-09-09 1.63 1.64 1.60 1.63 9.7M
2022-09-08 1.63 1.66 1.61 1.63 9.4M
2022-09-07 1.67 1.67 1.63 1.64 10.6M
2022-09-06 1.64 1.70 1.63 1.67 11.8M
2022-09-05 1.62 1.65 1.60 1.65 9.5M
2022-09-02 1.62 1.64 1.60 1.62 6.6M
2022-09-01 1.62 1.67 1.59 1.62 12.9M
2022-08-31 1.62 1.67 1.61 1.62 14.1M
2022-08-30 1.69 1.71 1.62 1.63 15.9M
2022-08-29 1.63 1.70 1.63 1.69 13.2M
2022-08-26 1.75 1.75 1.67 1.67 26.7M
2022-08-25 1.68 1.79 1.63 1.75 35.6M
2022-08-24 1.67 1.78 1.65 1.70 28.9M
2022-08-23 1.67 1.71 1.62 1.70 34.9M
2022-08-22 1.56 1.63 1.55 1.63 22.8M
2022-08-19 1.55 1.58 1.54 1.56 8.0M
2022-08-18 1.58 1.59 1.55 1.56 11.9M
2022-08-17 1.57 1.60 1.57 1.58 13.8M
2022-08-16 1.54 1.60 1.53 1.57 16.1M
2022-08-15 1.52 1.54 1.52 1.54 9.6M
2022-08-12 1.54 1.55 1.52 1.53 8.8M
2022-08-11 1.52 1.56 1.52 1.55 12.7M
2022-08-10 1.52 1.53 1.50 1.52 11.0M
2022-08-09 1.53 1.54 1.52 1.53 8.3M
2022-08-08 1.52 1.54 1.49 1.54 12.1M
2022-08-05 1.54 1.58 1.52 1.54 13.8M
2022-08-04 1.46 1.55 1.45 1.55 19.8M
2022-08-03 1.44 1.52 1.44 1.48 19.1M
2022-08-02 1.50 1.50 1.44 1.44 21.7M
2022-08-01 1.52 1.55 1.50 1.52 11.2M
2022-07-29 1.57 1.58 1.52 1.52 20.1M
2022-07-28 1.60 1.61 1.54 1.57 24.4M
2022-07-27 1.55 1.63 1.54 1.61 40.2M
2022-07-26 1.56 1.59 1.52 1.55 24.1M
2022-07-25 1.47 1.56 1.46 1.56 30.2M
2022-07-22 1.48 1.52 1.47 1.48 19.2M
2022-07-21 1.46 1.48 1.44 1.45 11.1M
2022-07-20 1.44 1.48 1.44 1.46 13.4M
2022-07-19 1.44 1.45 1.43 1.44 6.5M
2022-07-18 1.42 1.45 1.42 1.44 6.3M
2022-07-15 1.48 1.48 1.42 1.43 8.0M
2022-07-14 1.44 1.47 1.44 1.45 5.4M
2022-07-13 1.43 1.47 1.42 1.46 5.6M
2022-07-12 1.43 1.44 1.42 1.43 5.8M
2022-07-11 1.43 1.44 1.41 1.44 6.3M
2022-07-08 1.44 1.45 1.43 1.44 6.4M
2022-07-07 1.44 1.45 1.43 1.44 7.1M
2022-07-06 1.47 1.47 1.44 1.44 5.3M
2022-07-05 1.48 1.48 1.44 1.46 7.0M
2022-07-04 1.52 1.52 1.46 1.48 11.0M
2022-07-01 1.49 1.56 1.48 1.52 11.3M
2022-06-30 1.51 1.52 1.48 1.49 12.8M
2022-06-29 1.44 1.51 1.43 1.51 14.8M
2022-06-28 1.42 1.45 1.41 1.44 5.6M
2022-06-27 1.45 1.48 1.42 1.42 8.6M
2022-06-24 1.45 1.48 1.44 1.45 9.3M
2022-06-23 1.37 1.45 1.37 1.45 7.5M
2022-06-22 1.37 1.40 1.36 1.38 8.4M
2022-06-21 1.40 1.40 1.36 1.38 10.5M
2022-06-20 1.43 1.43 1.39 1.40 6.3M
2022-06-17 1.43 1.44 1.42 1.43 3.8M
2022-06-16 1.43 1.47 1.43 1.44 6.7M
2022-06-15 1.48 1.48 1.44 1.44 5.3M
2022-06-14 1.43 1.46 1.41 1.46 7.6M
2022-06-13 1.46 1.51 1.43 1.45 12.9M
2022-06-10 1.38 1.45 1.38 1.45 9.4M
2022-06-09 1.44 1.44 1.37 1.38 9.7M
2022-06-08 1.44 1.46 1.42 1.44 8.6M
2022-06-07 1.44 1.47 1.43 1.44 7.1M
2022-06-06 1.47 1.48 1.43 1.45 8.9M
2022-06-02 1.48 1.49 1.44 1.47 7.9M
2022-06-01 1.51 1.53 1.48 1.49 5.4M
2022-05-31 1.53 1.58 1.49 1.51 13.0M
2022-05-30 1.47 1.52 1.47 1.51 7.5M
2022-05-27 1.46 1.48 1.44 1.48 6.6M
2022-05-26 1.46 1.49 1.45 1.46 5.2M
2022-05-25 1.41 1.48 1.41 1.47 7.7M
2022-05-24 1.52 1.52 1.44 1.44 14.6M
2022-05-23 1.48 1.56 1.48 1.52 12.5M
2022-05-20 1.48 1.51 1.46 1.49 17.9M
2022-05-19 1.36 1.45 1.36 1.45 14.8M
2022-05-18 1.36 1.39 1.36 1.38 8.0M
2022-05-17 1.38 1.41 1.36 1.36 9.4M
2022-05-16 1.36 1.40 1.36 1.38 8.6M
2022-05-13 1.37 1.40 1.35 1.36 8.2M
2022-05-12 1.33 1.39 1.31 1.36 14.4M
2022-05-11 1.35 1.37 1.33 1.33 20.6M
2022-05-10 1.33 1.40 1.30 1.40 20.1M
2022-05-09 1.34 1.39 1.31 1.33 31.5M
2022-05-06 1.33 1.33 1.29 1.33 8.8M
2022-05-05 1.24 1.26 1.23 1.26 3.9M
2022-04-29 1.47 1.51 1.46 1.51 9.3M
2022-04-28 1.38 1.46 1.36 1.44 13.0M
2022-04-27 1.04 1.12 1.03 1.10 14.2M
2022-04-26 1.39 1.41 1.35 1.35 12.5M
2022-04-25 1.13 1.16 1.13 1.13 15.6M
2022-04-22 1.52 1.52 1.49 1.49 15.4M
2022-04-21 1.57 1.61 1.57 1.57 16.8M
2022-04-20 1.66 1.68 1.64 1.65 8.8M
2022-04-19 1.67 1.69 1.65 1.68 5.5M
2022-04-18 1.33 1.34 1.29 1.32 8.2M
2022-04-15 1.72 1.74 1.68 1.68 10.1M
2022-04-14 1.73 1.78 1.72 1.73 9.1M
2022-04-13 1.71 1.79 1.69 1.74 15.1M
2022-04-12 1.68 1.77 1.67 1.72 11.5M
2022-04-11 1.69 1.73 1.69 1.70 18.3M
2022-04-08 1.71 1.79 1.70 1.78 19.1M
2022-04-07 1.74 1.77 1.70 1.70 10.3M
2022-04-06 1.66 1.74 1.65 1.74 11.5M
2022-04-01 1.29 1.32 1.29 1.32 8.8M
2022-03-31 1.63 1.64 1.60 1.64 9.9M
2022-03-30 1.63 1.66 1.62 1.64 13.9M
2022-03-29 1.68 1.70 1.66 1.69 7.3M
2022-03-28 1.72 1.72 1.64 1.69 6.8M
2022-03-25 1.70 1.74 1.69 1.71 7.7M
2022-03-24 1.75 1.75 1.70 1.70 7.4M
2022-03-23 1.75 1.77 1.73 1.75 7.2M
2022-03-22 1.75 1.78 1.73 1.76 6.1M
2022-03-21 1.71 1.78 1.71 1.76 7.6M
2022-03-18 1.67 1.73 1.66 1.72 7.8M
2022-03-17 1.68 1.72 1.67 1.68 11.7M
2022-03-16 1.63 1.70 1.58 1.69 16.9M
2022-03-15 1.69 1.72 1.62 1.62 14.1M
2022-03-14 1.73 1.73 1.69 1.71 10.8M
2022-03-11 1.78 1.78 1.71 1.75 18.8M
2022-03-10 1.81 1.82 1.76 1.80 15.7M
2022-03-09 1.81 1.84 1.81 1.81 22.5M
2022-03-08 1.88 1.92 1.87 1.90 17.4M
2022-03-07 1.85 1.85 1.82 1.83 8.5M
2022-03-04 1.85 1.87 1.84 1.85 9.4M
2022-03-03 1.86 1.88 1.85 1.86 8.8M
2022-03-02 1.84 1.87 1.83 1.87 11.7M
2022-03-01 1.81 1.85 1.80 1.85 12.1M
2022-02-28 1.83 1.84 1.81 1.81 7.4M
2022-02-25 1.83 1.86 1.82 1.84 11.3M
2022-02-24 1.86 1.89 1.79 1.83 18.8M
2022-02-23 1.85 1.87 1.84 1.87 8.6M
2022-02-22 1.87 1.87 1.84 1.85 11.2M
2022-02-21 1.86 1.89 1.86 1.88 13.7M
2022-02-18 1.85 1.89 1.83 1.87 13.5M
2022-02-17 1.82 1.88 1.81 1.86 16.1M
2022-02-16 1.82 1.85 1.81 1.82 11.4M
2022-02-15 1.84 1.86 1.82 1.82 12.7M
2022-02-14 1.82 1.87 1.81 1.85 16.8M
2022-02-11 1.89 1.90 1.83 1.85 31.3M
2022-02-10 1.89 1.97 1.88 1.93 49.7M
2022-02-09 1.90 1.90 1.90 1.90 4.9M
2022-02-08 2.00 2.00 2.00 2.00 0.9M
2022-02-07 2.11 2.11 2.11 2.11 1.1M
2022-01-28 2.19 2.26 2.13 2.22 9.5M
2022-01-27 2.23 2.24 2.16 2.16 9.0M
2022-01-26 2.19 2.26 2.19 2.22 8.9M
2022-01-25 2.32 2.38 2.17 2.22 13.6M
2022-01-24 2.29 2.31 2.27 2.28 4.9M
2022-01-21 2.25 2.32 2.23 2.30 8.8M
2022-01-20 2.35 2.36 2.25 2.26 15.9M
2022-01-19 2.34 2.38 2.32 2.37 8.0M
2022-01-18 2.33 2.41 2.31 2.35 12.3M
2022-01-17 2.33 2.35 2.26 2.35 11.3M
2022-01-14 2.46 2.46 2.35 2.35 17.1M
2022-01-13 2.47 2.50 2.44 2.46 15.4M
2022-01-12 2.40 2.51 2.37 2.50 21.1M
2022-01-11 2.43 2.52 2.38 2.39 17.9M
2022-01-10 2.37 2.45 2.34 2.44 19.0M
2022-01-07 2.29 2.40 2.28 2.37 26.2M
2022-01-06 2.28 2.31 2.26 2.29 11.2M
2022-01-05 2.30 2.31 2.25 2.29 16.7M
2022-01-04 2.30 2.36 2.28 2.31 17.4M