Harbin Electric Comp. (1133)

1133
🏛️ 홍콩 →
11.70
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
2021-12-31 3.49 3.56 3.45 3.52 2.0M
2021-12-30 3.52 3.57 3.43 3.45 2.1M
2021-12-29 3.56 3.56 3.45 3.48 1.8M
2021-12-28 3.70 3.76 3.46 3.50 6.5M
2021-12-24 3.66 3.68 3.57 3.68 2.3M
2021-12-23 3.47 3.70 3.47 3.64 5.9M
2021-12-22 3.59 3.59 3.44 3.45 2.9M
2021-12-21 3.50 3.56 3.37 3.56 5.1M
2021-12-20 3.68 3.70 3.50 3.52 7.0M
2021-12-17 3.84 3.90 3.68 3.72 11.7M
2021-12-16 3.72 3.80 3.63 3.79 7.8M
2021-12-15 3.62 3.75 3.57 3.69 4.7M
2021-12-14 3.67 3.70 3.58 3.60 2.7M
2021-12-13 3.73 3.87 3.63 3.67 9.8M
2021-12-10 3.70 3.82 3.61 3.62 4.0M
2021-12-09 3.77 3.86 3.66 3.70 5.8M
2021-12-08 3.58 3.81 3.58 3.74 7.9M
2021-12-07 3.56 3.60 3.49 3.57 3.2M
2021-12-06 3.81 4.00 3.51 3.54 19.4M
2021-12-03 3.75 3.90 3.71 3.85 10.1M
2021-12-02 3.66 3.82 3.57 3.73 8.4M
2021-12-01 3.72 3.74 3.54 3.71 4.7M
2021-11-30 3.86 3.86 3.60 3.69 9.5M
2021-11-29 3.42 3.90 3.39 3.88 23.0M
2021-11-26 3.39 3.60 3.39 3.42 7.9M
2021-11-25 3.45 3.46 3.34 3.42 2.8M
2021-11-24 3.32 3.47 3.32 3.41 5.6M
2021-11-23 3.30 3.40 3.23 3.32 4.9M
2021-11-22 3.19 3.33 3.17 3.28 5.4M
2021-11-19 3.10 3.30 3.10 3.16 7.0M
2021-11-18 3.04 3.21 3.02 3.14 3.6M
2021-11-17 3.03 3.09 3.01 3.07 1.9M
2021-11-16 3.00 3.05 2.94 3.05 2.7M
2021-11-15 3.08 3.15 2.98 3.02 3.5M
2021-11-12 3.09 3.19 3.01 3.08 4.3M
2021-11-11 2.97 3.11 2.97 3.09 2.4M
2021-11-10 3.15 3.15 2.96 2.99 5.1M
2021-11-09 3.14 3.17 3.09 3.13 1.4M
2021-11-08 3.23 3.25 3.04 3.08 2.1M
2021-11-05 3.27 3.38 3.13 3.21 7.3M
2021-11-04 3.10 3.37 3.07 3.35 8.7M
2021-11-03 2.93 3.09 2.92 3.07 5.4M
2021-11-02 3.00 3.05 2.84 2.92 12.0M
2021-11-01 3.30 3.30 2.97 2.99 9.8M
2021-10-29 3.28 3.34 3.21 3.30 2.1M
2021-10-28 3.40 3.50 3.23 3.28 13.0M
2021-10-27 3.29 3.41 3.20 3.34 7.1M
2021-10-26 3.34 3.42 3.20 3.26 6.4M
2021-10-25 3.03 3.38 2.96 3.29 9.6M
2021-10-22 3.13 3.15 3.00 3.05 4.0M
2021-10-21 3.29 3.30 3.13 3.15 3.8M
2021-10-20 3.25 3.38 3.21 3.29 5.2M
2021-10-19 3.13 3.32 3.12 3.25 8.4M
2021-10-18 3.08 3.16 3.05 3.08 4.4M
2021-10-15 2.90 3.13 2.90 3.10 6.8M
2021-10-12 3.01 3.17 2.92 2.98 11.3M
2021-10-11 3.38 3.41 3.05 3.06 13.3M
2021-10-08 3.78 3.78 3.29 3.30 16.2M
2021-10-07 3.88 3.94 3.70 3.74 9.2M
2021-10-06 3.70 3.90 3.63 3.90 18.7M
2021-10-05 3.57 3.70 3.54 3.70 4.3M
2021-10-04 3.72 4.02 3.56 3.60 18.3M
2021-09-30 3.65 3.75 3.58 3.70 5.8M
2021-09-29 3.82 3.87 3.52 3.63 12.2M
2021-09-28 3.69 3.93 3.62 3.84 12.7M
2021-09-27 3.88 3.89 3.51 3.67 15.4M
2021-09-24 3.97 4.05 3.61 3.79 20.4M
2021-09-23 3.69 4.08 3.65 3.99 37.8M
2021-09-21 3.19 3.57 3.19 3.56 25.2M
2021-09-20 2.99 3.25 2.78 3.23 20.1M
2021-09-17 2.83 2.95 2.73 2.92 9.0M
2021-09-16 3.10 3.12 2.78 2.82 16.1M
2021-09-15 3.04 3.23 2.97 3.10 7.2M
2021-09-14 3.36 3.38 3.07 3.08 9.9M
2021-09-13 3.11 3.38 3.05 3.33 15.6M
2021-09-10 3.10 3.17 3.06 3.11 12.7M
2021-09-09 3.18 3.24 3.04 3.10 12.9M
2021-09-08 2.86 3.25 2.82 3.25 37.3M
2021-09-07 2.89 2.89 2.78 2.86 8.1M
2021-09-06 2.79 2.91 2.77 2.85 13.1M
2021-09-03 2.84 2.88 2.73 2.76 12.0M
2021-09-02 2.55 2.84 2.55 2.80 21.4M
2021-09-01 2.55 2.62 2.47 2.55 5.6M
2021-08-31 2.40 2.57 2.34 2.56 8.7M
2021-08-30 2.31 2.46 2.15 2.40 15.6M
2021-08-27 2.62 2.62 2.26 2.26 12.9M
2021-08-26 2.72 2.79 2.56 2.60 11.0M
2021-08-25 2.78 2.79 2.66 2.72 4.7M
2021-08-24 2.85 2.87 2.69 2.76 11.1M
2021-08-23 2.80 2.88 2.73 2.83 12.4M
2021-08-20 2.72 2.87 2.62 2.75 14.8M
2021-08-19 2.97 2.97 2.58 2.78 33.3M
2021-08-18 2.65 2.93 2.62 2.80 62.0M
2021-08-17 1.96 2.54 1.96 2.52 31.9M
2021-08-16 1.96 1.97 1.92 1.95 1.1M
2021-08-13 2.05 2.07 1.95 1.95 5.0M
2021-08-12 1.95 2.01 1.94 2.01 2.2M
2021-08-11 1.96 1.97 1.93 1.96 0.7M
2021-08-10 1.94 1.95 1.91 1.94 0.5M
2021-08-09 1.92 1.94 1.92 1.93 0.3M
2021-08-06 1.89 1.92 1.89 1.91 0.4M
2021-08-05 1.93 1.93 1.89 1.89 1.0M
2021-08-04 1.94 1.94 1.89 1.91 1.3M
2021-08-03 1.92 1.94 1.91 1.93 0.3M
2021-08-02 1.92 1.94 1.90 1.94 1.6M
2021-07-30 1.96 1.97 1.92 1.95 0.3M
2021-07-29 1.93 1.96 1.89 1.96 0.5M
2021-07-28 1.90 1.92 1.88 1.92 0.9M
2021-07-27 2.00 2.02 1.86 1.94 2.1M
2021-07-26 2.01 2.02 1.99 2.01 1.6M
2021-07-23 2.01 2.03 2.00 2.02 1.3M
2021-07-22 2.03 2.03 2.02 2.03 0.5M
2021-07-21 2.06 2.06 2.01 2.03 0.4M
2021-07-20 2.03 2.04 2.01 2.04 0.4M
2021-07-19 2.07 2.07 2.05 2.05 0.4M
2021-07-16 2.10 2.10 2.06 2.07 0.2M
2021-07-15 2.06 2.10 2.06 2.09 0.6M
2021-07-14 2.08 2.08 2.05 2.07 0.1M
2021-07-13 2.06 2.08 2.06 2.08 0.8M
2021-07-12 2.04 2.06 2.04 2.06 0.8M
2021-07-09 2.02 2.04 2.00 2.03 0.5M
2021-07-08 2.10 2.10 2.02 2.03 1.6M
2021-07-07 2.08 2.16 2.07 2.08 1.6M
2021-07-06 2.09 2.09 2.07 2.08 0.7M
2021-07-05 2.09 2.10 2.05 2.09 1.3M
2021-07-02 2.11 2.12 2.07 2.09 2.1M
2021-06-30 2.10 2.12 2.08 2.11 0.6M
2021-06-29 2.12 2.14 2.09 2.11 1.1M
2021-06-28 2.14 2.14 2.08 2.13 1.3M
2021-06-25 2.14 2.14 2.10 2.14 0.6M
2021-06-24 2.13 2.15 2.11 2.13 0.5M
2021-06-23 2.15 2.16 2.13 2.14 0.6M
2021-06-22 2.16 2.17 2.14 2.14 0.5M
2021-06-21 2.17 2.17 2.11 2.15 0.5M
2021-06-18 2.17 2.17 2.14 2.15 0.9M
2021-06-17 2.16 2.18 2.16 2.17 0.4M
2021-06-16 2.19 2.19 2.14 2.15 0.4M
2021-06-15 2.19 2.19 2.16 2.19 1.1M
2021-06-11 2.18 2.19 2.15 2.19 0.4M
2021-06-10 2.16 2.18 2.15 2.16 0.3M
2021-06-09 2.18 2.18 2.16 2.16 0.1M
2021-06-08 2.18 2.19 2.14 2.17 0.6M
2021-06-07 2.17 2.19 2.17 2.19 0.1M
2021-06-04 2.19 2.19 2.17 2.19 0.5M
2021-06-03 2.19 2.20 2.17 2.18 0.6M
2021-06-02 2.19 2.20 2.17 2.18 0.2M
2021-06-01 2.21 2.21 2.16 2.20 0.3M
2021-05-31 2.20 2.21 2.16 2.18 0.4M
2021-05-28 2.18 2.19 2.14 2.19 0.5M
2021-05-27 2.18 2.20 2.17 2.20 0.3M
2021-05-26 2.15 2.18 2.14 2.17 0.4M
2021-05-25 2.14 2.18 2.14 2.16 0.2M
2021-05-24 2.15 2.16 2.13 2.16 0.1M
2021-05-21 2.14 2.17 2.13 2.15 0.4M
2021-05-20 2.19 2.19 2.15 2.17 0.2M
2021-05-18 2.15 2.19 2.13 2.19 0.5M
2021-05-17 2.14 2.15 2.13 2.14 0.1M
2021-05-14 2.13 2.14 2.11 2.14 0.2M
2021-05-13 2.15 2.15 2.10 2.11 1.6M
2021-05-12 2.19 2.19 2.15 2.17 0.6M
2021-05-11 2.21 2.22 2.15 2.19 1.1M
2021-05-10 2.22 2.25 2.20 2.25 0.4M
2021-05-07 2.23 2.26 2.22 2.22 0.6M
2021-05-06 2.22 2.27 2.19 2.27 1.6M
2021-05-05 2.29 2.29 2.22 2.24 0.7M
2021-05-04 2.24 2.30 2.23 2.29 1.0M
2021-05-03 2.29 2.30 2.24 2.26 1.0M
2021-04-30 2.20 2.29 2.19 2.28 2.6M
2021-04-29 2.19 2.23 2.19 2.21 1.7M
2021-04-28 2.12 2.19 2.10 2.18 1.2M
2021-04-27 2.10 2.13 2.08 2.13 0.9M
2021-04-26 2.09 2.11 2.08 2.08 0.6M
2021-04-23 2.13 2.13 2.09 2.11 0.5M
2021-04-22 2.08 2.15 2.07 2.13 1.1M
2021-04-21 2.08 2.10 2.07 2.08 0.5M
2021-04-20 2.10 2.11 2.08 2.10 0.8M
2021-04-19 2.08 2.10 2.08 2.09 1.7M
2021-04-16 2.09 2.10 2.08 2.10 0.6M
2021-04-15 2.07 2.09 2.06 2.07 0.2M
2021-04-14 2.10 2.10 2.07 2.08 1.2M
2021-04-13 2.10 2.10 2.08 2.10 0.7M
2021-04-12 2.06 2.09 2.06 2.09 0.3M
2021-04-09 2.09 2.10 2.08 2.09 0.3M
2021-04-08 2.05 2.10 2.05 2.08 0.7M
2021-04-07 2.10 2.11 2.06 2.06 1.0M
2021-04-01 2.14 2.14 2.09 2.10 1.4M
2021-03-31 2.08 2.13 2.05 2.11 1.2M
2021-03-30 2.03 2.08 2.02 2.07 0.6M
2021-03-29 2.02 2.08 2.02 2.04 0.4M
2021-03-26 2.04 2.04 2.00 2.01 0.4M
2021-03-25 2.04 2.06 1.99 2.04 0.9M
2021-03-24 2.12 2.12 2.00 2.02 2.1M
2021-03-23 2.13 2.14 2.10 2.14 0.3M
2021-03-22 2.11 2.14 2.11 2.13 0.3M
2021-03-19 2.14 2.14 2.09 2.10 1.0M
2021-03-18 2.16 2.16 2.14 2.16 0.4M
2021-03-17 2.16 2.16 2.14 2.15 0.2M
2021-03-16 2.19 2.21 2.15 2.16 1.0M
2021-03-15 2.18 2.22 2.16 2.18 1.1M
2021-03-12 2.17 2.21 2.13 2.14 1.0M
2021-03-11 2.11 2.17 2.11 2.17 0.7M
2021-03-10 2.10 2.12 2.08 2.10 0.8M
2021-03-09 2.10 2.15 2.08 2.10 1.3M
2021-03-08 2.16 2.19 2.09 2.10 2.2M
2021-03-05 2.13 2.18 2.10 2.16 1.3M
2021-03-04 2.21 2.21 2.15 2.17 1.7M
2021-03-03 2.20 2.22 2.19 2.21 0.9M
2021-03-02 2.23 2.24 2.18 2.18 0.7M
2021-03-01 2.19 2.24 2.19 2.22 1.2M
2021-02-26 2.21 2.25 2.19 2.19 1.8M
2021-02-25 2.22 2.31 2.22 2.26 1.3M
2021-02-24 2.32 2.32 2.19 2.24 2.4M
2021-02-23 2.30 2.34 2.27 2.30 2.0M
2021-02-22 2.28 2.37 2.24 2.29 3.8M
2021-02-19 2.23 2.27 2.21 2.27 1.1M
2021-02-18 2.29 2.29 2.22 2.24 2.0M
2021-02-17 2.28 2.30 2.26 2.28 3.4M
2021-02-16 2.20 2.28 2.20 2.28 2.7M
2021-02-11 2.15 2.21 2.15 2.18 1.7M
2021-02-10 2.16 2.17 2.14 2.15 1.4M
2021-02-09 2.12 2.18 2.10 2.16 1.3M
2021-02-08 2.09 2.12 2.09 2.12 0.9M
2021-02-05 2.11 2.13 2.10 2.12 1.4M
2021-02-04 2.14 2.15 2.11 2.12 1.8M
2021-02-03 2.15 2.16 2.12 2.15 2.3M
2021-02-02 2.15 2.15 2.13 2.15 3.2M
2021-02-01 2.17 2.20 2.16 2.17 0.9M
2021-01-29 2.17 2.24 2.16 2.18 1.0M
2021-01-28 2.21 2.25 2.17 2.18 3.5M
2021-01-27 2.24 2.28 2.23 2.23 1.8M
2021-01-26 2.28 2.31 2.24 2.24 2.4M
2021-01-25 2.32 2.32 2.26 2.30 2.4M
2021-01-22 2.43 2.43 2.34 2.34 2.1M
2021-01-21 2.41 2.45 2.35 2.43 2.9M
2021-01-20 2.35 2.47 2.34 2.40 6.2M
2021-01-19 2.29 2.38 2.29 2.35 2.7M
2021-01-18 2.32 2.32 2.26 2.30 1.0M
2021-01-15 2.30 2.33 2.26 2.27 1.5M
2021-01-14 2.33 2.34 2.29 2.32 1.7M
2021-01-13 2.28 2.37 2.28 2.32 3.4M
2021-01-12 2.29 2.32 2.28 2.28 0.7M
2021-01-11 2.37 2.37 2.27 2.28 2.5M
2021-01-08 2.31 2.42 2.26 2.37 4.4M
2021-01-07 2.34 2.35 2.27 2.30 1.1M
2021-01-06 2.36 2.41 2.31 2.36 2.0M
2021-01-05 2.40 2.43 2.33 2.35 3.1M
2021-01-04 2.22 2.37 2.16 2.37 4.7M