Beijing Haohan Data Technology Co (688292)

688292
🏛️ 중국 →
24.18
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 24.96 25.09 24.71 24.86 299.6K
09:35 24.81 25.08 24.77 25.02 166.5K
09:40 25.01 25.03 24.80 24.82 81.6K
09:45 24.82 24.82 24.72 24.75 119.3K
09:50 24.74 24.74 24.44 24.44 290.3K
09:55 24.45 24.45 24.35 24.40 210.1K
10:00 24.37 24.37 24.24 24.31 176.6K
10:05 24.30 24.42 24.25 24.42 69.0K
10:10 24.42 24.42 24.26 24.32 88.1K
10:15 24.32 24.40 24.32 24.40 77.8K
10:20 24.39 24.40 24.25 24.40 71.0K
10:25 24.40 24.46 24.38 24.38 68.1K
10:30 24.38 24.41 24.37 24.40 39.3K
10:35 24.40 24.40 24.28 24.38 106.3K
10:40 24.40 24.49 24.39 24.48 104.8K
10:45 24.43 24.46 24.41 24.44 15.0K
10:50 24.43 24.43 24.34 24.34 9.1K
10:55 24.36 24.37 24.33 24.34 34.5K
11:00 24.37 24.41 24.37 24.39 10.1K
11:05 24.39 24.39 24.33 24.33 37.6K
11:10 24.35 24.38 24.32 24.38 41.9K
11:15 24.40 24.40 24.34 24.35 26.2K
11:20 24.32 24.34 24.31 24.33 22.3K
11:25 24.32 24.32 24.27 24.30 37.5K
13:00 24.30 24.30 24.18 24.18 115.6K
13:05 24.18 24.21 24.16 24.19 17.0K
13:10 24.21 24.28 24.18 24.28 61.6K
13:15 24.29 24.33 24.25 24.26 30.4K
13:20 24.26 24.40 24.25 24.28 25.8K
13:25 24.26 24.28 24.26 24.26 14.2K
13:30 24.25 24.25 24.20 24.20 50.7K
13:35 24.22 24.22 24.16 24.16 51.3K
13:40 24.16 24.20 24.13 24.18 60.8K
13:45 24.15 24.24 24.12 24.24 62.1K
13:50 24.24 24.25 24.11 24.16 35.3K
13:55 24.17 24.20 24.10 24.10 34.4K
14:00 24.11 24.37 24.08 24.33 107.2K
14:05 24.34 24.41 24.32 24.40 76.1K
14:10 24.41 24.41 24.26 24.29 50.3K
14:15 24.28 24.41 24.28 24.39 82.3K
14:20 24.39 24.41 24.27 24.27 56.6K
14:25 24.25 24.26 24.13 24.13 74.5K
14:30 24.16 24.34 24.15 24.20 45.1K
14:35 24.19 24.30 24.10 24.21 132.5K
14:40 24.14 24.33 24.14 24.33 39.1K
14:45 24.29 24.32 24.18 24.20 76.0K
14:50 24.19 24.20 24.12 24.16 81.8K
14:55 24.16 24.44 24.02 24.10 97.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 25.17 25.17 24.02 24.18 3.7M
2025-09-25 24.93 25.76 24.80 25.34 4.3M
2025-09-24 24.48 25.38 23.95 24.89 4.8M
2025-09-23 24.62 24.62 23.30 24.14 5.2M
2025-09-22 25.50 26.20 24.28 24.60 7.5M
2025-09-19 24.85 25.50 24.28 25.50 7.3M
2025-09-18 24.37 25.39 24.23 24.59 6.3M
2025-09-17 23.82 24.68 23.61 24.39 4.3M
2025-09-16 23.94 24.47 23.57 23.90 3.4M
2025-09-15 23.59 24.38 22.93 23.76 4.3M
2025-09-12 23.33 24.38 23.13 23.59 3.9M
2025-09-11 22.85 23.53 22.38 23.34 2.8M
2025-09-10 22.62 23.16 22.62 22.86 2.2M
2025-09-09 22.85 23.68 22.50 22.62 3.6M
2025-09-08 22.75 23.25 22.47 22.98 2.6M
2025-09-05 22.69 22.93 22.10 22.77 3.1M
2025-09-04 22.18 23.66 22.01 22.32 5.4M
2025-09-03 23.28 23.33 21.98 22.15 3.1M
2025-09-02 23.73 23.84 22.74 23.10 3.1M
2025-09-01 23.80 24.50 23.30 23.83 3.7M
2025-08-29 24.07 24.11 23.30 23.50 3.5M
2025-08-28 24.04 24.70 23.37 24.17 5.3M
2025-08-27 24.60 25.70 24.07 24.07 7.1M
2025-08-26 24.67 25.38 24.42 24.66 5.2M
2025-08-25 24.88 25.87 24.20 24.36 6.2M
2025-08-22 23.94 25.00 23.77 24.78 6.1M
2025-08-21 24.00 24.30 23.66 23.89 3.6M
2025-08-20 23.94 24.40 23.16 24.00 4.6M
2025-08-19 24.25 24.42 23.71 24.00 5.5M
2025-08-18 21.72 24.79 21.72 24.25 8.6M
2025-08-15 21.32 21.84 21.32 21.72 2.0M
2025-08-14 22.06 22.11 21.30 21.30 2.3M
2025-08-13 22.30 22.30 21.87 22.03 1.9M
2025-08-12 22.50 22.56 22.00 22.06 2.0M
2025-08-11 21.90 22.49 21.89 22.40 2.2M
2025-08-08 22.52 22.52 21.78 21.91 3.0M
2025-08-07 22.61 23.02 22.25 22.52 2.8M
2025-08-06 22.56 22.72 22.23 22.64 3.1M
2025-08-05 22.86 22.97 22.26 22.44 2.9M
2025-08-04 22.20 23.10 21.98 22.84 4.5M
2025-08-01 22.19 22.60 21.53 22.28 4.9M
2025-07-31 21.52 23.32 21.52 22.31 5.5M
2025-07-30 21.74 22.06 21.40 21.55 2.3M
2025-07-29 22.21 22.22 21.60 21.72 2.5M
2025-07-28 22.01 22.48 21.28 21.88 3.9M
2025-07-25 20.99 22.55 20.88 22.13 5.0M
2025-07-24 20.85 21.19 20.75 20.90 1.9M
2025-07-23 20.80 20.98 20.53 20.81 2.1M
2025-07-22 21.18 21.33 20.84 20.88 3.0M
2025-07-21 21.11 21.46 20.83 21.22 4.8M
2025-07-18 20.26 22.77 20.15 21.61 7.4M
2025-07-17 20.13 20.21 19.92 20.13 1.9M
2025-07-16 19.88 20.29 19.71 20.19 2.7M
2025-07-15 19.72 19.83 19.32 19.82 2.1M
2025-07-14 19.52 19.87 19.52 19.66 1.6M
2025-07-11 19.03 19.80 18.99 19.52 2.7M
2025-07-10 19.02 19.25 19.01 19.10 0.9M
2025-07-09 19.13 19.31 19.07 19.17 1.0M
2025-07-08 18.88 19.18 18.81 19.14 1.4M
2025-07-07 18.54 18.92 18.54 18.84 1.1M
2025-07-04 18.86 18.93 18.54 18.65 1.2M
2025-07-03 18.80 19.03 18.76 18.86 1.2M
2025-07-02 19.13 19.13 18.70 18.80 1.3M
2025-07-01 19.27 19.28 18.88 19.03 1.4M
2025-06-30 19.26 19.26 19.08 19.24 1.2M
2025-06-27 19.11 19.30 18.93 19.13 1.2M
2025-06-26 19.06 19.35 18.91 19.11 1.7M
2025-06-25 18.79 19.14 18.79 19.10 1.5M
2025-06-24 18.58 18.94 18.48 18.92 1.9M
2025-06-23 18.01 18.70 17.98 18.57 1.6M
2025-06-20 18.36 18.55 18.10 18.10 1.0M
2025-06-19 18.52 18.88 18.30 18.35 1.5M
2025-06-18 18.67 18.73 18.42 18.56 1.1M
2025-06-17 18.94 19.09 18.63 18.71 1.7M
2025-06-16 18.40 18.99 18.40 18.94 1.4M
2025-06-13 18.72 18.88 18.40 18.49 1.4M
2025-06-12 18.79 19.06 18.60 18.92 1.1M
2025-06-11 18.88 19.02 18.76 18.80 0.9M
2025-06-10 19.27 19.27 18.66 18.79 1.9M
2025-06-09 19.12 19.29 19.01 19.14 2.0M
2025-06-06 18.90 19.15 18.79 19.00 1.7M
2025-06-05 19.00 19.16 18.87 18.96 1.8M
2025-06-04 19.10 19.20 18.96 18.98 0.8M
2025-06-03 19.04 19.39 18.90 19.06 1.3M
2025-05-30 19.30 19.30 18.83 19.05 1.0M
2025-05-29 19.04 19.35 19.04 19.32 2.0M
2025-05-28 19.31 19.46 18.89 19.01 0.9M
2025-05-27 19.68 19.68 19.20 19.26 1.4M
2025-05-26 19.46 19.61 19.34 19.50 0.7M
2025-05-23 19.57 19.86 19.09 19.48 1.8M
2025-05-22 19.72 20.09 19.46 19.58 1.1M
2025-05-21 19.81 19.95 19.54 19.68 0.9M
2025-05-20 19.96 19.99 19.55 19.92 0.9M
2025-05-19 19.48 20.17 19.37 19.65 1.6M
2025-05-16 19.45 19.80 19.35 19.48 0.9M
2025-05-15 19.82 19.89 19.37 19.49 1.2M
2025-05-14 19.95 20.22 19.69 19.82 1.3M
2025-05-13 20.46 20.46 19.90 19.95 1.1M
2025-05-12 19.83 20.44 19.83 20.20 1.4M
2025-05-09 20.02 20.55 19.68 19.74 1.6M
2025-05-08 19.82 20.55 19.82 20.40 1.6M
2025-05-07 20.50 20.90 19.80 20.01 2.5M
2025-05-06 19.83 20.50 19.80 20.30 2.8M
2025-04-30 18.87 20.02 18.79 19.65 2.8M
2025-04-29 18.63 19.05 18.33 18.77 1.0M
2025-04-28 18.78 18.95 18.20 18.62 1.3M
2025-04-25 19.29 19.31 18.40 18.75 3.2M
2025-04-24 19.94 20.07 19.25 19.50 1.5M
2025-04-23 19.99 20.18 19.88 20.01 1.1M
2025-04-22 19.65 19.91 19.46 19.88 1.4M
2025-04-21 19.18 19.65 18.91 19.61 1.2M
2025-04-18 19.31 19.44 19.07 19.18 1.1M
2025-04-17 19.30 19.64 19.06 19.30 1.1M
2025-04-16 19.72 19.78 18.97 19.30 1.3M
2025-04-15 19.75 19.91 19.46 19.72 1.2M
2025-04-14 19.99 20.18 19.72 19.78 1.6M
2025-04-11 19.34 19.94 19.15 19.77 1.6M
2025-04-10 19.43 19.90 19.28 19.41 2.3M
2025-04-09 17.87 19.13 17.30 18.98 2.6M
2025-04-08 18.33 19.17 18.00 18.39 2.3M
2025-04-07 20.70 20.70 17.55 17.89 4.5M
2025-04-03 21.38 22.16 21.18 21.40 1.3M
2025-04-02 21.64 21.84 21.51 21.65 1.0M
2025-04-01 21.86 22.00 21.46 21.57 1.1M
2025-03-31 21.48 21.74 21.10 21.63 1.7M
2025-03-28 21.80 22.22 21.61 21.61 1.8M
2025-03-27 22.04 22.65 21.52 21.93 1.9M
2025-03-26 22.00 22.43 21.83 21.98 1.4M
2025-03-25 22.20 22.29 21.73 21.98 2.1M
2025-03-24 23.60 23.60 21.60 22.26 5.1M
2025-03-21 24.20 24.79 23.58 23.61 4.0M
2025-03-20 23.81 25.55 23.45 24.60 6.8M
2025-03-19 25.17 25.27 23.67 23.80 4.5M
2025-03-18 23.53 25.20 23.53 24.88 6.6M
2025-03-17 23.90 24.13 23.26 23.66 3.7M
2025-03-14 23.67 24.16 23.48 23.70 4.0M
2025-03-13 23.67 23.95 22.98 23.80 7.1M
2025-03-12 24.51 24.95 24.38 24.50 5.4M
2025-03-11 24.40 25.25 24.00 24.46 5.8M
2025-03-10 25.01 25.18 23.82 24.15 3.5M
2025-03-07 24.78 26.20 24.66 24.77 7.9M
2025-03-06 23.78 24.69 23.78 24.52 4.3M
2025-03-05 23.60 23.82 23.05 23.50 2.0M
2025-03-04 23.06 23.77 23.05 23.60 1.9M
2025-03-03 23.27 23.89 22.91 23.15 2.6M
2025-02-28 24.79 25.02 23.25 23.25 4.1M
2025-02-27 24.72 25.25 24.08 24.78 4.8M
2025-02-26 25.30 25.60 24.88 25.08 4.0M
2025-02-25 24.76 25.64 24.56 25.30 4.9M
2025-02-24 25.60 25.90 24.70 25.26 5.9M
2025-02-21 25.36 26.20 24.61 25.76 6.7M
2025-02-20 24.40 25.42 24.02 25.15 7.3M
2025-02-19 23.62 24.50 23.38 24.39 6.8M
2025-02-18 24.94 25.18 23.21 23.42 9.7M
2025-02-17 23.86 25.35 23.44 25.25 10.2M
2025-02-14 23.69 24.07 22.93 23.88 6.5M
2025-02-13 23.69 23.79 22.69 23.00 6.5M
2025-02-12 23.40 24.30 23.32 23.69 5.4M
2025-02-11 24.18 24.20 23.52 23.64 6.4M
2025-02-10 23.60 24.85 23.18 24.48 8.5M
2025-02-07 22.65 23.55 22.36 23.25 7.0M
2025-02-06 21.42 22.86 21.01 22.57 6.2M
2025-02-05 21.42 21.75 20.80 21.33 4.9M
2025-01-27 21.28 21.30 20.24 20.29 3.4M
2025-01-24 19.31 20.69 19.11 20.53 5.1M
2025-01-23 19.11 19.49 18.85 19.20 2.4M
2025-01-22 18.63 18.98 18.60 18.70 1.1M
2025-01-21 19.26 19.28 18.51 18.85 1.6M
2025-01-20 19.17 19.25 18.82 19.01 1.2M
2025-01-17 18.60 19.04 18.43 18.81 1.3M
2025-01-16 18.87 19.20 18.49 18.70 1.8M
2025-01-15 19.00 19.18 18.68 18.74 1.4M
2025-01-14 18.10 18.98 17.90 18.98 2.0M
2025-01-13 17.58 18.18 17.21 17.86 1.3M
2025-01-10 18.32 18.57 17.73 17.75 1.2M
2025-01-09 18.23 18.64 18.17 18.36 1.4M
2025-01-08 18.54 18.64 17.60 18.20 1.5M
2025-01-07 18.10 18.64 17.83 18.64 1.2M
2025-01-06 18.17 18.27 17.33 17.93 1.2M
2025-01-03 19.20 19.48 17.92 18.01 1.9M
2025-01-02 19.80 19.90 18.90 19.11 1.6M