Beijing InHand Networks Technology Co Ltd (688080)

688080
🏛️ 중국 →
56.70
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 57.38 57.54 57.12 57.12 165.4K
09:35 57.15 57.70 57.13 57.63 202.3K
09:40 57.63 58.00 57.33 57.65 131.6K
09:45 57.61 57.65 57.28 57.36 66.2K
09:50 57.28 57.34 56.80 56.82 135.6K
09:55 56.81 57.07 56.61 56.82 106.5K
10:00 57.02 57.06 56.76 56.98 69.9K
10:05 56.80 57.16 56.76 57.06 55.4K
10:10 57.06 57.15 56.89 56.98 67.3K
10:15 57.07 57.17 57.00 57.11 55.1K
10:20 57.08 57.15 56.90 57.15 35.1K
10:25 57.20 57.30 57.02 57.16 41.1K
10:30 57.22 57.31 57.14 57.16 16.7K
10:35 57.16 57.16 56.91 56.96 34.4K
10:40 56.96 57.04 56.83 57.04 60.4K
10:45 57.02 57.19 57.02 57.19 6.6K
10:50 57.19 57.20 57.08 57.19 26.4K
10:55 57.21 57.31 57.16 57.28 29.1K
11:00 57.26 57.50 57.26 57.50 42.3K
11:05 57.49 57.49 57.29 57.38 26.0K
11:10 57.38 57.38 57.24 57.24 21.9K
11:15 57.35 57.35 57.10 57.10 59.1K
11:20 57.10 57.10 56.92 57.00 50.0K
11:25 56.95 57.03 56.90 57.00 26.7K
13:00 57.00 57.00 56.74 56.77 53.9K
13:05 56.78 56.84 56.70 56.83 61.7K
13:10 56.90 56.96 56.76 56.87 16.5K
13:15 56.86 56.93 56.82 56.91 12.3K
13:20 56.90 56.95 56.85 56.85 27.5K
13:25 56.85 56.85 56.74 56.79 22.6K
13:30 56.79 56.79 56.56 56.60 83.2K
13:35 56.57 56.60 56.40 56.49 69.1K
13:40 56.49 56.49 56.29 56.34 54.1K
13:45 56.30 56.47 56.27 56.47 24.8K
13:50 56.47 56.58 56.12 56.26 76.6K
13:55 56.27 56.27 56.08 56.08 78.7K
14:00 56.17 56.28 56.10 56.28 78.5K
14:05 56.28 56.28 56.10 56.19 37.5K
14:10 56.19 56.19 56.01 56.01 46.2K
14:15 56.01 56.19 55.93 56.18 69.5K
14:20 56.18 56.18 55.93 55.93 27.5K
14:25 55.92 56.00 55.88 55.97 64.2K
14:30 55.87 56.01 55.79 55.80 60.4K
14:35 55.76 55.97 55.76 55.80 29.5K
14:40 55.80 55.95 55.78 55.86 40.7K
14:45 55.87 56.05 55.83 55.83 46.4K
14:50 55.84 55.98 55.67 55.72 80.0K
14:55 55.73 55.73 55.64 55.64 21.1K
날짜 시가 고가 저가 종가 거래량
2025-09-29 55.69 56.83 55.36 56.70 2.0M
2025-09-26 57.40 58.00 55.60 55.68 2.7M
2025-09-25 56.93 58.39 56.93 57.65 3.3M
2025-09-24 54.51 57.20 54.20 57.19 3.7M
2025-09-23 56.40 57.76 53.45 54.83 3.4M
2025-09-22 55.53 56.30 55.11 55.97 2.5M
2025-09-19 56.40 57.14 55.35 56.06 2.8M
2025-09-18 56.55 58.10 55.40 56.20 4.0M
2025-09-17 55.17 57.55 54.73 57.01 3.7M
2025-09-16 55.01 55.55 53.80 55.29 2.3M
2025-09-15 55.75 56.30 54.80 55.14 2.9M
2025-09-12 56.30 56.83 55.51 55.95 2.9M
2025-09-11 53.80 56.35 53.12 56.25 3.1M
2025-09-10 54.01 54.79 53.55 53.55 2.0M
2025-09-09 55.43 55.58 53.73 54.02 1.9M
2025-09-08 54.08 55.65 53.56 55.41 3.4M
2025-09-05 52.66 54.27 52.01 54.08 2.9M
2025-09-04 54.46 55.50 51.51 52.26 3.8M
2025-09-03 54.63 56.15 54.19 54.66 3.5M
2025-09-02 58.20 58.40 54.00 54.57 5.2M
2025-09-01 58.14 58.67 56.60 57.86 4.3M
2025-08-29 60.37 60.37 57.53 57.85 5.4M
2025-08-28 59.46 61.43 57.61 60.28 7.5M
2025-08-27 56.76 63.99 56.47 59.45 10.6M
2025-08-26 54.98 56.76 53.80 55.60 5.2M
2025-08-25 54.14 57.08 53.81 55.15 7.3M
2025-08-22 53.30 55.51 51.85 52.91 7.5M
2025-08-21 52.11 52.59 50.78 51.38 2.8M
2025-08-20 51.08 52.26 50.19 52.26 3.3M
2025-08-19 51.00 51.30 50.04 51.08 2.5M
2025-08-18 49.44 51.77 49.44 51.26 3.7M
2025-08-15 48.28 49.66 48.25 49.29 2.5M
2025-08-14 49.41 49.41 48.32 48.36 2.0M
2025-08-13 48.65 49.73 48.50 49.35 2.7M
2025-08-12 48.57 48.93 47.59 48.61 2.0M
2025-08-11 47.50 48.91 47.40 48.33 2.2M
2025-08-08 48.69 48.85 47.20 47.48 2.0M
2025-08-07 49.07 49.58 48.26 48.80 1.8M
2025-08-06 48.07 49.49 47.96 49.07 2.2M
2025-08-05 47.15 48.38 46.75 48.38 1.9M
2025-08-04 45.84 46.99 45.77 46.90 1.1M
2025-08-01 46.60 46.95 45.42 46.30 1.8M
2025-07-31 47.00 48.55 46.15 46.28 3.4M
2025-07-30 48.59 48.59 46.42 47.12 2.7M
2025-07-29 48.47 48.98 48.00 48.63 2.4M
2025-07-28 48.10 48.65 47.75 48.49 2.0M
2025-07-25 47.85 48.17 47.25 48.07 1.7M
2025-07-24 48.18 48.87 47.57 47.80 2.6M
2025-07-23 47.77 48.96 46.93 48.42 2.0M
2025-07-22 47.80 50.19 47.80 48.12 2.6M
2025-07-21 47.95 48.60 47.81 48.13 1.0M
2025-07-18 48.90 49.08 47.79 48.01 1.3M
2025-07-17 48.63 49.30 48.03 48.77 1.7M
2025-07-16 49.19 49.27 48.22 48.57 1.4M
2025-07-15 46.99 49.79 46.63 48.95 2.2M
2025-07-14 46.48 47.03 46.21 46.99 0.6M
2025-07-11 46.08 46.87 46.08 46.53 0.9M
2025-07-10 46.01 47.50 45.23 46.52 1.7M
2025-07-09 48.59 48.90 47.50 47.76 1.1M
2025-07-08 47.50 48.76 47.41 48.59 1.0M
2025-07-07 48.00 48.00 47.20 47.66 0.6M
2025-07-04 48.44 48.80 47.41 47.77 1.1M
2025-07-03 48.08 48.86 48.02 48.68 1.0M
2025-07-02 48.89 48.89 47.80 48.24 1.2M
2025-07-01 50.82 50.90 48.60 48.89 2.4M
2025-06-30 49.50 51.88 48.91 50.89 3.0M
2025-06-27 47.90 50.05 47.51 48.85 2.0M
2025-06-26 48.65 49.48 47.64 47.66 1.8M
2025-06-25 47.99 49.08 47.30 48.62 2.3M
2025-06-24 46.39 48.51 46.21 47.65 2.0M
2025-06-23 46.00 46.50 45.29 46.08 1.0M
2025-06-20 46.00 46.96 45.56 45.96 1.4M
2025-06-19 47.80 49.33 45.80 46.16 2.5M
2025-06-18 46.80 48.48 45.81 47.76 2.2M
2025-06-17 47.39 47.54 46.20 46.80 1.4M
2025-06-16 47.47 48.18 47.02 47.27 1.4M
2025-06-13 48.18 48.80 47.15 47.51 1.6M
2025-06-12 48.31 49.55 48.31 48.68 1.1M
2025-06-11 48.74 49.57 48.51 48.71 1.2M
2025-06-10 50.30 50.38 48.40 48.69 2.0M
2025-06-09 51.25 51.99 50.08 50.31 2.0M
2025-06-06 49.90 51.85 48.60 51.64 2.6M
2025-06-05 50.55 50.68 49.08 49.99 1.6M
2025-06-04 49.94 50.33 48.90 50.05 2.0M
2025-06-03 46.26 51.48 46.26 49.88 3.8M
2025-05-30 47.00 47.81 46.15 46.25 1.9M
2025-05-29 45.51 48.16 45.51 47.35 3.0M
2025-05-28 43.78 46.50 43.78 45.38 2.2M
2025-05-27 45.01 45.30 43.63 44.00 1.7M
2025-05-26 45.25 46.00 44.50 45.01 2.9M
2025-05-23 41.51 47.80 41.13 45.18 4.7M
2025-05-22 42.08 42.76 41.58 41.80 0.9M
2025-05-21 43.20 43.35 42.03 42.20 1.1M
2025-05-20 42.98 43.46 42.30 43.20 0.9M
2025-05-19 42.88 43.01 42.15 42.71 0.9M
2025-05-16 42.87 43.69 42.51 43.02 1.0M
2025-05-15 44.21 44.35 42.76 43.14 1.2M
2025-05-14 44.58 45.50 43.93 44.35 1.1M
2025-05-13 45.43 45.83 44.52 44.65 1.2M
2025-05-12 44.80 45.30 44.68 44.93 1.2M
2025-05-09 45.01 45.33 43.44 43.96 1.3M
2025-05-08 44.51 45.90 44.03 45.18 1.7M
2025-05-07 44.75 45.25 43.97 44.39 1.6M
2025-05-06 43.82 44.66 43.17 44.51 2.5M
2025-04-30 41.10 43.20 41.10 42.91 1.9M
2025-04-29 40.65 41.55 40.18 41.33 1.3M
2025-04-28 40.10 41.27 40.10 40.91 2.1M
2025-04-25 41.70 42.73 41.70 41.85 1.9M
2025-04-24 43.33 43.59 41.77 41.96 2.7M
2025-04-23 42.72 43.77 42.00 43.51 5.1M
2025-04-22 41.90 44.58 41.90 44.23 3.3M
2025-04-21 40.70 42.57 40.00 42.20 2.7M
2025-04-18 39.67 41.08 39.10 40.70 2.1M
2025-04-17 38.88 40.47 38.81 39.72 1.4M
2025-04-16 39.95 40.20 38.18 39.00 1.3M
2025-04-15 40.71 40.97 39.80 40.29 1.2M
2025-04-14 41.30 41.64 40.24 40.54 1.6M
2025-04-11 38.61 41.15 38.40 40.35 2.4M
2025-04-10 38.89 40.88 38.89 39.50 2.7M
2025-04-09 36.50 38.48 34.22 37.90 3.1M
2025-04-08 37.25 38.98 36.30 37.50 2.9M
2025-04-07 41.87 41.87 36.43 37.20 4.0M
2025-04-03 47.00 47.65 45.09 45.54 2.3M
2025-04-02 47.03 48.18 47.03 47.57 1.1M
2025-04-01 47.89 48.28 47.22 47.34 1.4M
2025-03-31 47.11 48.00 46.12 47.68 1.5M
2025-03-28 47.48 48.56 47.10 47.39 1.2M
2025-03-27 47.40 49.00 46.63 47.51 1.8M
2025-03-26 47.80 48.66 47.45 47.55 1.6M
2025-03-25 48.20 48.78 47.19 47.79 1.7M
2025-03-24 49.19 49.45 46.90 48.49 2.1M
2025-03-21 50.39 50.84 48.86 49.01 2.8M
2025-03-20 51.85 52.20 50.63 50.69 2.4M
2025-03-19 53.03 53.46 51.80 52.06 2.0M
2025-03-18 53.60 54.39 52.75 53.28 2.0M
2025-03-17 53.60 53.96 52.70 53.31 1.9M
2025-03-14 51.10 53.83 51.03 53.32 2.8M
2025-03-13 54.16 54.54 50.81 51.60 3.6M
2025-03-12 55.40 55.50 54.27 54.32 2.9M
2025-03-11 53.73 55.40 53.00 55.40 3.0M
2025-03-10 54.42 55.20 53.51 54.64 2.9M
2025-03-07 55.50 57.36 53.99 54.80 5.3M
2025-03-06 52.00 57.89 52.00 56.29 7.1M
2025-03-05 50.51 52.48 50.50 51.56 3.5M
2025-03-04 49.31 51.88 49.02 51.10 3.8M
2025-03-03 49.14 51.01 47.58 49.80 4.5M
2025-02-28 52.50 52.73 48.50 48.77 4.8M
2025-02-27 52.90 53.79 50.73 53.28 6.7M
2025-02-26 51.92 55.00 50.20 54.15 9.2M
2025-02-25 46.86 48.50 46.40 47.61 3.5M
2025-02-24 50.05 50.05 47.00 47.96 5.7M
2025-02-21 47.50 51.40 46.66 50.49 8.1M
2025-02-20 46.80 48.00 46.02 47.30 5.4M
2025-02-19 46.29 47.35 45.85 47.15 5.2M
2025-02-18 47.90 49.20 45.57 45.68 5.9M
2025-02-17 49.80 50.14 47.00 48.05 7.1M
2025-02-14 50.40 52.23 48.60 50.00 8.0M
2025-02-13 53.40 53.40 49.67 50.98 8.4M
2025-02-12 47.00 53.98 46.51 53.20 10.6M
2025-02-11 47.00 47.99 45.16 47.02 8.8M
2025-02-10 44.40 48.50 44.40 48.30 11.4M
2025-02-07 41.40 48.11 40.25 45.48 12.1M
2025-02-06 36.50 40.97 36.29 40.09 7.3M
2025-02-05 35.00 35.48 34.20 34.83 1.6M
2025-01-27 35.22 35.56 34.66 34.75 1.4M
2025-01-24 34.52 35.63 34.52 35.60 1.4M
2025-01-23 35.55 35.79 34.73 34.85 1.4M
2025-01-22 35.15 35.30 34.70 35.18 1.3M
2025-01-21 34.15 35.39 34.02 35.12 2.0M
2025-01-20 33.96 34.24 33.43 34.19 1.2M
2025-01-17 33.03 33.98 32.66 33.53 1.2M
2025-01-16 32.69 33.50 32.36 33.00 1.2M
2025-01-15 32.58 33.90 32.40 32.68 1.7M
2025-01-14 30.98 32.64 30.77 32.55 1.7M
2025-01-13 30.57 30.95 29.85 30.65 1.3M
2025-01-10 31.96 32.29 30.84 30.99 0.8M
2025-01-09 31.31 32.87 31.22 32.10 1.3M
2025-01-08 31.25 32.50 30.00 31.67 1.4M
2025-01-07 30.12 31.26 30.12 31.26 1.0M
2025-01-06 30.76 30.92 29.83 30.29 1.0M
2025-01-03 31.92 32.16 30.48 30.77 1.6M
2025-01-02 33.01 33.39 31.40 31.93 1.5M