Anhui Heli Co Ltd (600761)

600761
🏛️ 중국 →
22.13
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 22.65 22.65 22.30 22.32 611.6K
09:35 22.33 22.33 22.23 22.23 549.9K
09:40 22.21 22.23 22.11 22.14 596.4K
09:45 22.13 22.16 22.08 22.10 509.8K
09:50 22.11 22.17 22.04 22.04 572.3K
09:55 22.03 22.09 21.92 21.98 1,032.8K
10:00 21.95 22.07 21.88 21.90 632.4K
10:05 21.90 21.91 21.85 21.85 454.6K
10:10 21.86 21.88 21.83 21.84 327.8K
10:15 21.83 21.88 21.82 21.88 264.0K
10:20 21.88 21.92 21.84 21.84 289.9K
10:25 21.86 21.95 21.85 21.92 228.5K
10:30 21.92 21.93 21.88 21.93 194.4K
10:35 21.93 21.94 21.91 21.93 87.0K
10:40 21.93 21.94 21.83 21.86 207.9K
10:45 21.85 21.97 21.85 21.97 186.5K
10:50 21.96 22.08 21.96 22.02 248.1K
10:55 22.03 22.05 21.91 21.94 70.6K
11:00 21.95 22.05 21.94 22.03 99.9K
11:05 22.02 22.05 21.97 21.98 96.4K
11:10 21.95 21.96 21.90 21.92 92.3K
11:15 21.91 21.93 21.80 21.80 395.0K
11:20 21.80 21.82 21.74 21.81 228.8K
11:25 21.81 21.86 21.74 21.74 209.3K
13:00 21.73 21.86 21.68 21.85 755.1K
13:05 21.85 21.94 21.85 21.90 322.2K
13:10 21.90 21.96 21.85 21.87 190.8K
13:15 21.87 21.89 21.85 21.86 61.4K
13:20 21.85 21.94 21.85 21.86 168.6K
13:25 21.87 21.97 21.86 21.94 159.2K
13:30 21.95 21.96 21.87 21.88 157.2K
13:35 21.89 21.94 21.87 21.89 68.7K
13:40 21.89 21.93 21.88 21.89 109.6K
13:45 21.88 21.93 21.87 21.89 282.8K
13:50 21.87 21.93 21.87 21.93 74.2K
13:55 21.93 21.93 21.86 21.87 115.2K
14:00 21.87 21.95 21.87 21.95 332.6K
14:05 21.97 22.03 21.91 21.99 470.7K
14:10 21.94 22.04 21.91 21.96 561.3K
14:15 21.94 21.94 21.85 21.89 362.4K
14:20 21.89 21.90 21.87 21.88 84.8K
14:25 21.88 21.97 21.88 21.92 122.9K
14:30 21.92 21.99 21.91 21.95 207.0K
14:35 21.94 21.95 21.82 21.84 349.1K
14:40 21.85 21.92 21.85 21.91 199.8K
14:45 21.90 21.91 21.87 21.89 112.7K
14:50 21.89 21.89 21.83 21.85 274.4K
14:55 21.85 21.87 21.84 21.86 172.9K
날짜 시가 고가 저가 종가 거래량
2025-09-29 21.50 22.22 21.29 22.13 13.0M
2025-09-26 21.70 21.92 21.29 21.39 12.7M
2025-09-25 22.65 22.66 21.62 21.86 14.0M
2025-09-24 21.87 22.79 21.73 22.64 16.9M
2025-09-23 22.15 22.23 21.29 22.00 18.2M
2025-09-22 22.26 22.59 22.00 22.17 12.1M
2025-09-19 22.17 22.63 21.85 22.50 17.3M
2025-09-18 22.20 22.63 21.34 21.59 15.6M
2025-09-17 21.67 22.49 21.51 22.30 15.6M
2025-09-16 20.86 21.93 20.77 21.76 24.3M
2025-09-15 20.78 21.06 20.40 20.75 16.9M
2025-09-12 20.90 20.98 20.64 20.76 14.2M
2025-09-11 20.57 20.99 20.33 20.95 14.7M
2025-09-10 20.30 21.04 20.27 20.75 18.4M
2025-09-09 20.31 20.75 20.19 20.30 13.4M
2025-09-08 19.71 20.55 19.68 20.45 22.2M
2025-09-05 19.58 20.19 19.47 19.79 17.9M
2025-09-04 20.08 20.35 19.27 19.52 17.5M
2025-09-03 19.72 20.56 19.61 20.16 30.8M
2025-09-02 19.60 20.10 19.29 19.65 17.3M
2025-09-01 19.33 19.88 19.23 19.64 22.3M
2025-08-29 19.42 19.60 19.18 19.33 16.7M
2025-08-28 19.33 19.64 19.01 19.42 17.6M
2025-08-27 19.91 20.10 19.30 19.30 24.5M
2025-08-26 19.50 20.42 19.34 19.87 44.2M
2025-08-25 18.74 19.04 18.71 18.89 19.4M
2025-08-22 18.90 19.13 18.62 18.73 11.9M
2025-08-21 18.80 19.36 18.63 18.89 15.4M
2025-08-20 18.50 18.85 18.43 18.82 10.4M
2025-08-19 18.57 18.78 18.24 18.58 13.2M
2025-08-18 18.73 18.75 18.45 18.54 13.2M
2025-08-15 18.65 18.93 18.62 18.70 13.8M
2025-08-14 19.00 19.00 18.61 18.71 11.1M
2025-08-13 19.02 19.22 18.96 18.99 14.4M
2025-08-12 18.51 19.14 18.44 19.04 16.9M
2025-08-11 18.63 18.65 18.43 18.53 8.9M
2025-08-08 18.08 18.74 18.08 18.63 16.1M
2025-08-07 18.46 18.52 18.07 18.13 9.7M
2025-08-06 18.15 18.49 18.11 18.44 11.0M
2025-08-05 18.11 18.19 17.97 18.15 7.4M
2025-08-04 17.90 18.23 17.83 18.06 9.4M
2025-08-01 17.78 18.33 17.78 17.97 17.9M
2025-07-31 18.14 18.14 17.68 17.78 15.2M
2025-07-30 18.15 18.20 17.96 18.15 11.1M
2025-07-29 18.79 18.80 17.98 18.15 23.2M
2025-07-28 19.06 19.21 18.76 18.83 11.2M
2025-07-25 18.92 19.26 18.80 19.00 10.7M
2025-07-24 18.97 18.97 18.71 18.92 8.2M
2025-07-23 19.26 19.26 18.80 18.82 10.9M
2025-07-22 19.32 19.49 18.89 19.26 11.6M
2025-07-21 19.32 19.67 19.14 19.22 10.1M
2025-07-18 19.25 19.27 18.96 19.16 10.2M
2025-07-17 19.15 19.27 19.01 19.21 9.2M
2025-07-16 18.82 19.47 18.82 19.12 13.8M
2025-07-15 18.56 19.05 18.38 18.78 11.6M
2025-07-14 18.20 18.88 18.01 18.67 23.6M
2025-07-11 18.35 18.35 18.11 18.11 11.1M
2025-07-10 18.08 18.40 18.01 18.25 9.0M
2025-07-09 18.32 18.48 18.01 18.06 8.0M
2025-07-08 17.97 18.46 17.97 18.32 12.9M
2025-07-07 18.14 18.15 17.77 18.03 10.0M
2025-07-04 18.15 18.37 18.05 18.12 8.8M
2025-07-03 18.43 18.49 18.08 18.19 14.6M
2025-07-02 17.77 18.78 17.77 18.58 36.6M
2025-07-01 17.68 17.71 17.47 17.59 8.2M
2025-06-30 17.80 17.97 17.62 17.74 13.2M
2025-06-27 17.64 17.97 17.41 17.81 11.5M
2025-06-26 17.61 17.79 17.56 17.63 9.8M
2025-06-25 17.61 17.74 17.38 17.60 12.3M
2025-06-24 17.22 17.70 17.22 17.61 13.9M
2025-06-23 17.45 17.59 17.02 17.28 14.8M
2025-06-20 17.51 17.76 17.30 17.63 11.8M
2025-06-19 17.92 18.28 17.45 17.58 17.3M
2025-06-18 17.26 18.44 17.26 17.95 34.5M
2025-06-17 17.25 17.98 17.21 17.33 25.5M
2025-06-16 17.32 17.43 16.96 17.09 14.3M
2025-06-13 17.59 17.75 17.20 17.39 14.5M
2025-06-12 17.10 17.96 17.02 17.69 23.7M
2025-06-11 16.77 17.42 16.71 17.23 21.6M
2025-06-10 16.63 17.05 16.62 16.79 18.2M
2025-06-09 16.56 16.73 16.43 16.64 8.6M
2025-06-06 16.72 16.85 16.52 16.56 9.1M
2025-06-05 16.60 16.97 16.40 16.79 14.4M
2025-06-04 16.83 16.92 16.46 16.54 11.6M
2025-06-03 16.16 16.64 16.14 16.58 12.8M
2025-05-30 16.64 16.98 16.27 16.41 19.8M
2025-05-29 15.98 16.59 15.92 16.39 18.6M
2025-05-28 15.68 15.96 15.65 15.82 11.2M
2025-05-27 16.40 16.40 16.15 16.19 9.3M
2025-05-26 16.37 16.54 16.30 16.40 8.2M
2025-05-23 16.45 16.73 16.34 16.37 11.0M
2025-05-22 16.50 16.62 16.38 16.46 7.2M
2025-05-21 16.67 16.72 16.55 16.60 9.5M
2025-05-20 16.43 16.68 16.32 16.66 8.8M
2025-05-19 16.57 16.58 16.28 16.43 9.0M
2025-05-16 16.60 16.71 16.53 16.56 7.6M
2025-05-15 17.02 17.02 16.55 16.60 15.0M
2025-05-14 17.13 17.22 16.86 17.02 14.3M
2025-05-13 17.23 17.48 17.02 17.19 30.5M
2025-05-12 16.49 16.95 16.40 16.93 21.1M
2025-05-09 16.41 16.42 16.12 16.23 10.2M
2025-05-08 16.32 16.50 16.25 16.41 10.7M
2025-05-07 16.58 16.63 16.16 16.31 14.5M
2025-05-06 16.02 16.47 15.91 16.34 19.7M
2025-04-30 15.74 16.02 15.74 15.84 8.5M
2025-04-29 15.35 15.81 15.29 15.79 16.7M
2025-04-28 16.02 16.07 15.74 15.76 11.6M
2025-04-25 15.88 16.16 15.86 16.00 13.3M
2025-04-24 16.06 16.12 15.77 15.88 15.3M
2025-04-23 15.89 16.18 15.86 16.05 25.1M
2025-04-22 15.74 15.80 15.53 15.63 11.8M
2025-04-21 15.55 15.80 15.41 15.72 12.1M
2025-04-18 15.62 15.64 15.44 15.55 8.7M
2025-04-17 15.50 15.73 15.48 15.59 10.6M
2025-04-16 16.10 16.10 15.44 15.58 21.2M
2025-04-15 16.19 16.30 15.98 16.14 12.6M
2025-04-14 16.40 16.58 16.17 16.24 21.3M
2025-04-11 15.50 16.48 15.48 16.30 31.1M
2025-04-10 15.67 16.10 15.50 15.76 24.3M
2025-04-09 14.85 15.28 14.31 15.16 29.7M
2025-04-08 16.30 16.30 14.84 15.11 47.2M
2025-04-07 16.77 16.80 16.45 16.45 11.6M
2025-04-03 19.00 19.00 18.00 18.28 36.2M
2025-04-02 19.06 19.47 18.99 19.35 8.2M
2025-04-01 19.26 19.35 18.96 19.09 11.5M
2025-03-31 19.75 19.75 18.96 19.19 17.7M
2025-03-28 19.96 20.08 19.67 19.74 8.7M
2025-03-27 20.00 20.28 19.62 20.01 15.5M
2025-03-26 20.00 20.96 19.82 20.23 21.3M
2025-03-25 20.71 20.83 19.90 19.98 22.0M
2025-03-24 20.07 20.79 20.07 20.78 22.9M
2025-03-21 20.40 21.20 20.05 20.07 21.8M
2025-03-20 20.44 20.79 20.02 20.52 14.9M
2025-03-19 20.58 21.00 20.24 20.43 11.2M
2025-03-18 20.51 20.90 20.45 20.79 13.5M
2025-03-17 20.43 20.70 20.18 20.51 15.2M
2025-03-14 20.10 20.46 19.95 20.34 13.9M
2025-03-13 21.00 21.12 19.92 20.10 23.3M
2025-03-12 20.88 21.27 20.65 21.13 20.2M
2025-03-11 21.17 21.23 20.44 20.88 25.8M
2025-03-10 21.63 21.96 21.17 21.40 23.4M
2025-03-07 21.09 22.09 20.99 21.63 30.1M
2025-03-06 21.35 21.80 20.64 21.28 36.1M
2025-03-05 20.50 21.30 20.30 20.93 41.0M
2025-03-04 20.20 20.69 20.00 20.46 31.7M
2025-03-03 21.05 21.43 20.26 20.52 34.8M
2025-02-28 22.60 22.60 20.88 21.17 46.3M
2025-02-27 22.90 23.15 22.01 22.76 55.5M
2025-02-26 21.98 23.46 21.70 23.46 74.7M
2025-02-25 20.34 21.80 20.30 21.33 45.6M
2025-02-24 21.64 22.38 20.46 20.94 49.6M
2025-02-21 19.33 20.84 19.23 20.36 42.7M
2025-02-20 19.31 19.62 19.08 19.39 21.3M
2025-02-19 18.48 19.57 18.40 19.45 36.3M
2025-02-18 18.87 19.00 18.30 18.48 24.0M
2025-02-17 19.34 19.50 18.71 18.90 31.7M
2025-02-14 19.21 19.62 18.99 19.44 33.2M
2025-02-13 19.50 20.28 19.10 19.16 65.9M
2025-02-12 18.20 19.31 18.18 19.31 80.2M
2025-02-11 17.25 17.94 17.24 17.55 21.8M
2025-02-10 17.60 17.68 17.23 17.28 16.6M
2025-02-07 17.33 17.60 17.16 17.53 12.3M
2025-02-06 17.10 17.51 17.01 17.41 11.0M
2025-02-05 17.75 17.79 17.11 17.12 12.0M
2025-01-27 17.78 18.02 17.66 17.75 8.5M
2025-01-24 17.67 17.80 17.59 17.75 7.4M
2025-01-23 17.96 18.03 17.68 17.70 9.8M
2025-01-22 17.88 17.98 17.67 17.86 9.0M
2025-01-21 18.31 18.31 17.80 17.89 10.3M
2025-01-20 17.94 18.42 17.94 18.29 17.5M
2025-01-17 17.74 18.11 17.65 17.94 15.4M
2025-01-16 17.20 18.05 17.20 17.76 25.1M
2025-01-15 16.95 17.21 16.84 17.06 10.8M
2025-01-14 16.40 16.98 16.36 16.96 12.7M
2025-01-13 16.37 16.63 16.27 16.36 8.4M
2025-01-10 16.76 16.82 16.46 16.46 9.2M
2025-01-09 16.89 17.05 16.74 16.75 10.3M
2025-01-08 16.95 17.14 16.40 16.99 17.4M
2025-01-07 16.90 17.35 16.70 17.02 15.5M
2025-01-06 17.36 17.38 16.77 16.93 18.5M
2025-01-03 17.30 17.94 17.25 17.30 22.3M
2025-01-02 17.67 17.85 17.13 17.26 17.9M