Beijing Haitian Ruisheng Science Technology Ltd (688787)

688787
🏛️ 중국 →
118.91
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 117.81 120.96 117.66 120.65 134.6K
09:35 120.96 123.03 120.62 123.00 130.6K
09:40 122.98 123.25 121.80 121.98 125.0K
09:45 122.00 122.50 121.21 121.90 57.7K
09:50 121.81 121.99 121.28 121.28 31.8K
09:55 121.28 121.90 121.00 121.69 44.6K
10:00 121.69 121.79 121.05 121.05 28.4K
10:05 121.01 121.70 120.70 121.00 43.3K
10:10 120.69 120.88 120.40 120.51 32.5K
10:15 120.50 121.00 120.28 120.72 25.0K
10:20 120.71 121.37 120.71 121.34 35.6K
10:25 121.50 121.85 121.16 121.24 55.4K
10:30 121.57 121.62 121.04 121.38 20.7K
10:35 121.43 121.58 121.10 121.10 23.8K
10:40 121.10 121.10 120.50 120.55 30.0K
10:45 120.54 121.10 120.54 120.67 14.8K
10:50 120.69 121.26 120.69 121.07 22.9K
10:55 121.17 121.58 121.09 121.51 19.2K
11:00 121.58 121.60 121.32 121.41 15.2K
11:05 121.41 121.70 121.38 121.69 34.7K
11:10 121.66 122.16 121.50 121.91 39.2K
11:15 122.00 122.10 121.56 122.00 20.0K
11:20 121.89 122.37 121.82 122.37 40.0K
11:25 122.32 122.85 122.06 122.60 38.7K
13:00 122.60 122.70 121.80 122.00 69.7K
13:05 122.00 122.00 121.20 121.60 22.0K
13:10 121.95 121.95 121.01 121.30 32.3K
13:15 121.32 121.60 121.19 121.24 22.0K
13:20 121.46 121.46 121.03 121.14 22.0K
13:25 121.45 121.56 121.15 121.38 35.2K
13:30 121.56 121.58 121.29 121.29 17.8K
13:35 121.29 121.50 121.27 121.28 19.4K
13:40 121.27 122.48 121.27 122.45 45.2K
13:45 122.45 122.55 122.24 122.43 51.7K
13:50 122.41 122.41 122.02 122.40 28.9K
13:55 122.10 122.32 121.62 121.80 26.8K
14:00 121.97 122.19 121.73 121.89 25.9K
14:05 121.81 121.99 121.60 121.60 34.9K
14:10 121.55 121.99 121.51 121.95 16.7K
14:15 121.88 122.20 121.88 122.19 21.8K
14:20 122.16 122.18 121.95 122.03 36.5K
14:25 122.09 122.18 121.83 122.01 20.0K
14:30 122.01 122.24 121.95 121.98 31.5K
14:35 121.98 122.09 121.98 121.99 33.7K
14:40 122.11 122.33 122.04 122.16 53.6K
14:45 122.13 122.33 122.13 122.30 45.1K
14:50 122.30 122.40 122.20 122.36 56.0K
14:55 122.36 122.41 122.20 122.20 16.7K
날짜 시가 고가 저가 종가 거래량
2025-09-26 124.30 124.98 118.91 118.91 3.0M
2025-09-25 123.95 130.00 122.22 126.68 4.0M
2025-09-24 117.56 123.30 117.56 122.22 1.9M
2025-09-23 125.59 125.64 116.61 120.21 2.8M
2025-09-22 121.71 126.50 121.04 125.08 2.4M
2025-09-19 124.02 125.80 120.50 120.89 2.3M
2025-09-18 124.20 129.79 122.28 123.86 3.2M
2025-09-17 127.08 127.08 124.03 124.65 2.2M
2025-09-16 125.60 127.44 124.26 126.73 1.9M
2025-09-15 124.60 128.75 123.10 125.62 2.4M
2025-09-12 125.21 130.00 124.60 126.61 3.5M
2025-09-11 119.00 126.06 117.00 125.13 3.4M
2025-09-10 114.72 119.37 114.72 118.24 2.7M
2025-09-09 120.65 120.65 114.00 114.40 3.2M
2025-09-08 124.10 126.00 120.80 121.59 2.3M
2025-09-05 122.43 125.41 118.68 124.90 2.0M
2025-09-04 125.00 126.48 118.00 120.60 2.3M
2025-09-03 128.65 130.65 124.50 124.66 1.8M
2025-09-02 138.00 138.00 127.78 129.29 3.4M
2025-09-01 139.00 140.99 134.18 137.35 3.3M
2025-08-29 144.90 145.98 137.02 138.22 5.3M
2025-08-28 139.42 158.00 135.64 150.00 7.1M
2025-08-27 160.00 160.00 141.00 143.80 7.9M
2025-08-26 129.98 155.85 129.86 152.00 7.5M
2025-08-25 136.00 136.50 130.80 132.71 3.2M
2025-08-22 125.94 134.66 125.94 133.23 4.3M
2025-08-21 135.03 135.97 124.50 125.20 4.1M
2025-08-20 130.00 137.20 126.80 136.05 3.4M
2025-08-19 129.87 138.00 127.50 132.29 4.7M
2025-08-18 129.11 133.30 127.91 129.29 3.8M
2025-08-15 125.14 127.99 122.51 127.08 2.1M
2025-08-14 127.00 129.69 125.40 126.48 2.5M
2025-08-13 128.60 130.18 124.19 127.60 3.3M
2025-08-12 128.50 129.77 126.00 128.90 2.3M
2025-08-11 127.68 130.38 127.09 128.10 2.2M
2025-08-08 134.98 134.98 127.77 127.90 3.3M
2025-08-07 139.56 141.50 135.33 135.81 2.3M
2025-08-06 134.02 142.00 133.56 139.86 3.0M
2025-08-05 134.90 139.50 133.40 135.44 2.4M
2025-08-04 135.77 137.22 132.10 135.45 2.5M
2025-08-01 137.09 138.80 128.00 137.26 4.1M
2025-07-31 145.00 145.00 134.78 136.00 4.0M
2025-07-30 139.88 146.00 136.00 139.30 3.5M
2025-07-29 137.00 145.63 135.00 140.98 3.6M
2025-07-28 142.00 142.91 130.28 139.25 4.8M
2025-07-25 132.00 144.99 132.00 143.80 5.7M
2025-07-24 128.03 135.00 127.28 132.88 4.5M
2025-07-23 118.50 130.00 116.33 128.03 4.3M
2025-07-22 121.88 123.23 117.42 121.47 3.9M
2025-07-21 118.32 119.99 115.73 118.17 2.4M
2025-07-18 117.50 121.18 116.54 117.30 2.7M
2025-07-17 115.41 119.88 112.01 117.15 3.7M
2025-07-16 109.98 118.85 108.08 116.55 5.8M
2025-07-15 100.50 109.77 100.50 109.19 4.7M
2025-07-14 100.01 101.94 98.50 100.29 1.3M
2025-07-11 99.50 101.86 96.40 100.03 1.6M
2025-07-10 101.10 102.48 99.32 99.50 1.4M
2025-07-09 98.89 102.57 98.50 102.24 2.4M
2025-07-08 95.25 100.30 95.00 99.60 2.3M
2025-07-07 95.57 96.15 94.51 95.24 0.9M
2025-07-04 96.70 97.29 94.31 95.52 1.7M
2025-07-03 97.53 98.41 95.40 96.70 1.5M
2025-07-02 96.99 97.93 95.68 97.53 2.0M
2025-07-01 99.98 99.98 95.00 98.80 3.9M
2025-06-30 104.80 108.08 103.51 106.18 1.7M
2025-06-27 106.00 107.30 104.12 104.60 1.7M
2025-06-26 104.00 108.50 103.22 106.59 3.3M
2025-06-25 102.60 104.94 101.67 104.00 1.9M
2025-06-24 101.00 104.00 100.51 103.18 2.0M
2025-06-23 93.50 101.87 93.00 100.90 2.9M
2025-06-20 97.51 99.29 94.41 94.50 1.6M
2025-06-19 98.88 102.63 98.01 98.05 2.2M
2025-06-18 98.00 99.09 97.31 98.05 1.4M
2025-06-17 100.82 101.40 97.74 98.31 1.5M
2025-06-16 97.98 102.68 97.98 100.87 2.7M
2025-06-13 102.01 103.41 97.55 97.81 2.9M
2025-06-12 103.00 104.48 101.80 103.30 2.1M
2025-06-11 103.00 107.98 102.77 104.22 3.4M
2025-06-10 104.00 105.70 101.20 101.92 2.7M
2025-06-09 97.80 105.98 97.80 104.10 4.4M
2025-06-06 95.20 97.18 94.55 96.58 1.7M
2025-06-05 91.09 95.80 91.09 95.20 2.1M
2025-06-04 92.00 93.25 91.20 91.35 1.0M
2025-06-03 90.70 93.30 90.70 91.64 0.8M
2025-05-30 94.51 95.00 91.50 91.81 1.6M
2025-05-29 94.43 97.29 94.10 95.63 1.6M
2025-05-28 98.00 98.75 94.71 95.29 1.5M
2025-05-27 99.60 100.60 97.32 97.93 2.1M
2025-05-26 94.95 101.58 93.70 101.10 4.2M
2025-05-23 94.55 99.88 93.10 95.90 3.5M
2025-05-22 91.42 96.50 90.20 94.60 2.8M
2025-05-21 91.43 92.48 90.51 91.08 1.0M
2025-05-20 92.16 93.87 90.80 92.52 1.0M
2025-05-19 93.08 94.28 90.32 92.35 1.4M
2025-05-16 92.60 94.20 91.85 93.07 0.9M
2025-05-15 96.82 97.19 92.80 93.31 1.6M
2025-05-14 95.99 98.60 95.60 96.93 1.8M
2025-05-13 97.60 98.80 95.69 95.81 1.5M
2025-05-12 96.00 96.88 95.00 95.85 1.3M
2025-05-09 99.22 99.22 93.63 94.96 1.9M
2025-05-08 96.00 101.93 95.44 97.78 2.9M
2025-05-07 99.01 101.37 95.02 96.26 2.8M
2025-05-06 97.78 99.41 97.00 98.90 3.0M
2025-04-30 90.00 99.45 89.50 97.78 4.5M
2025-04-29 89.77 90.80 88.20 89.46 2.3M
2025-04-28 88.00 90.88 84.85 89.78 3.6M
2025-04-25 85.85 89.33 85.00 87.83 2.5M
2025-04-24 86.16 86.40 83.08 86.29 2.0M
2025-04-23 85.89 87.27 85.08 86.01 1.4M
2025-04-22 85.49 86.81 84.10 85.00 1.2M
2025-04-21 83.50 86.43 82.12 85.90 1.7M
2025-04-18 84.00 85.01 82.40 82.46 1.3M
2025-04-17 83.79 85.80 83.05 84.50 1.5M
2025-04-16 84.57 86.70 83.00 84.00 1.6M
2025-04-15 86.52 86.55 83.27 84.66 1.6M
2025-04-14 86.61 87.77 85.20 85.45 2.0M
2025-04-11 84.00 86.00 82.62 84.44 1.8M
2025-04-10 82.30 87.60 82.30 83.15 2.9M
2025-04-09 75.80 81.10 71.01 79.99 2.9M
2025-04-08 76.00 80.00 74.62 77.50 2.3M
2025-04-07 83.36 87.65 75.17 75.17 2.6M
2025-04-03 97.00 98.98 93.30 93.96 2.1M
2025-04-02 97.95 102.00 97.00 99.45 1.9M
2025-04-01 95.25 98.35 95.25 98.20 1.7M
2025-03-31 93.00 96.28 91.58 95.18 1.3M
2025-03-28 96.55 97.21 94.00 94.05 1.2M
2025-03-27 96.00 97.79 94.55 95.55 1.2M
2025-03-26 94.00 97.90 94.00 96.12 1.6M
2025-03-25 101.35 101.36 94.05 94.13 3.0M
2025-03-24 109.41 111.50 99.57 101.35 3.7M
2025-03-21 111.30 117.88 109.41 111.40 4.7M
2025-03-20 108.09 112.34 106.50 110.20 3.2M
2025-03-19 104.99 109.88 104.50 108.21 3.1M
2025-03-18 104.99 106.52 103.00 105.53 1.9M
2025-03-17 106.98 106.98 103.33 103.78 1.5M
2025-03-14 103.89 105.79 102.26 104.92 1.7M
2025-03-13 106.40 106.59 101.61 103.13 2.2M
2025-03-12 109.19 109.19 105.60 105.69 1.9M
2025-03-11 108.99 108.99 105.30 106.82 2.2M
2025-03-10 110.45 110.82 107.60 109.51 2.2M
2025-03-07 113.00 114.99 109.75 110.80 5.1M
2025-03-06 104.98 119.60 103.94 117.28 6.8M
2025-03-05 102.00 104.50 101.25 103.46 1.8M
2025-03-04 98.02 102.51 98.02 102.04 1.7M
2025-03-03 101.00 101.97 97.37 100.00 2.0M
2025-02-28 105.01 108.73 98.01 99.06 4.2M
2025-02-27 115.64 116.66 108.80 109.00 3.6M
2025-02-26 115.57 117.41 113.88 114.59 3.1M
2025-02-25 114.00 118.50 113.00 113.99 3.4M
2025-02-24 121.00 123.79 116.30 119.20 4.4M
2025-02-21 117.00 121.00 112.45 120.18 5.0M
2025-02-20 114.78 117.83 112.38 115.96 3.4M
2025-02-19 111.00 116.18 109.51 114.74 3.3M
2025-02-18 120.00 120.00 111.10 111.95 4.6M
2025-02-17 112.88 120.80 112.60 120.50 5.0M
2025-02-14 118.50 118.78 109.90 112.89 5.0M
2025-02-13 119.99 125.50 118.10 118.70 5.1M
2025-02-12 118.00 123.86 117.53 120.50 3.9M
2025-02-11 126.04 126.04 119.11 119.56 5.7M
2025-02-10 122.05 128.96 120.00 127.51 6.3M
2025-02-07 125.00 127.96 121.88 124.48 7.4M
2025-02-06 123.99 128.34 120.08 128.00 7.8M
2025-02-05 135.00 142.00 123.50 128.62 8.7M
2025-01-27 138.09 149.10 132.10 133.98 8.2M
2025-01-24 126.00 130.78 122.77 130.78 6.7M
2025-01-23 120.00 132.80 117.30 124.41 7.0M
2025-01-22 119.64 122.22 117.28 118.80 4.8M
2025-01-21 127.50 127.77 118.00 123.58 7.5M
2025-01-20 114.92 116.50 111.12 116.33 4.5M
2025-01-17 111.30 114.00 107.35 111.96 4.7M
2025-01-16 117.65 120.00 111.00 111.42 6.2M
2025-01-15 118.50 126.88 117.28 117.34 6.1M
2025-01-14 112.30 119.30 110.85 119.30 6.6M
2025-01-13 109.00 120.29 109.00 113.55 6.5M
2025-01-10 112.66 117.56 108.72 108.72 7.1M
2025-01-09 98.00 109.06 97.00 109.00 6.8M
2025-01-08 92.34 101.00 89.70 99.32 4.7M
2025-01-07 89.05 93.48 89.05 93.40 3.0M
2025-01-06 89.00 91.72 86.14 89.91 2.8M
2025-01-03 96.26 97.40 88.65 88.95 3.9M
2025-01-02 98.42 99.99 94.88 96.30 3.5M