Hangzhou Binjiang Real Estate Group Co Ltd (002244)

002244
🏛️ 중국 →
12.38
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 8.55 8.73 8.50 8.61 36.8M
2024-12-30 8.51 8.62 8.35 8.55 26.7M
2024-12-27 8.38 8.66 8.35 8.59 35.5M
2024-12-26 8.42 8.47 8.31 8.35 16.6M
2024-12-25 8.38 8.56 8.21 8.44 27.8M
2024-12-24 8.20 8.49 8.20 8.38 34.1M
2024-12-23 8.24 8.44 8.14 8.25 29.6M
2024-12-20 8.27 8.30 8.19 8.21 23.3M
2024-12-19 8.22 8.28 8.14 8.27 20.9M
2024-12-18 8.40 8.45 8.27 8.31 30.8M
2024-12-17 8.50 8.53 8.36 8.36 25.1M
2024-12-16 8.87 8.91 8.47 8.52 45.1M
2024-12-13 9.19 9.20 8.78 8.86 54.4M
2024-12-12 9.18 9.32 9.09 9.28 27.6M
2024-12-11 9.06 9.31 9.01 9.21 32.2M
2024-12-10 9.66 9.66 9.04 9.10 60.2M
2024-12-09 9.28 9.40 8.93 9.03 31.8M
2024-12-06 9.15 9.42 9.08 9.30 26.9M
2024-12-05 9.12 9.18 9.04 9.18 17.9M
2024-12-04 9.34 9.35 9.10 9.14 19.7M
2024-12-03 9.43 9.49 9.25 9.38 25.1M
2024-12-02 9.45 9.60 9.30 9.47 24.5M
2024-11-29 9.17 9.62 9.17 9.47 34.3M
2024-11-28 9.29 9.43 9.17 9.24 22.0M
2024-11-27 9.17 9.44 9.03 9.31 29.4M
2024-11-26 8.80 9.25 8.75 9.17 41.2M
2024-11-25 8.80 8.91 8.71 8.84 22.2M
2024-11-22 9.12 9.24 8.79 8.81 30.5M
2024-11-21 9.26 9.29 9.10 9.15 23.8M
2024-11-20 9.20 9.43 9.12 9.30 28.4M
2024-11-19 9.18 9.28 9.03 9.27 29.5M
2024-11-18 9.22 9.46 9.13 9.18 31.8M
2024-11-15 9.58 9.67 9.20 9.21 40.3M
2024-11-14 10.08 10.18 9.68 9.68 38.9M
2024-11-13 10.03 10.08 9.72 9.90 40.9M
2024-11-12 10.16 10.41 10.01 10.10 47.0M
2024-11-11 10.12 10.18 9.95 10.12 39.6M
2024-11-08 11.08 11.17 10.14 10.24 93.6M
2024-11-07 10.41 11.06 10.41 10.99 59.5M
2024-11-06 10.55 10.93 10.07 10.67 61.8M
2024-11-05 10.10 10.74 10.10 10.55 52.2M
2024-11-04 10.46 10.50 9.89 10.24 52.1M
2024-11-01 10.06 10.52 9.95 10.38 79.0M
2024-10-31 9.65 10.26 9.43 9.91 73.5M
2024-10-30 9.60 10.05 9.56 9.68 69.6M
2024-10-29 9.80 10.08 9.51 9.54 43.2M
2024-10-28 9.63 9.98 9.60 9.83 49.9M
2024-10-25 9.46 9.79 9.42 9.60 44.1M
2024-10-24 9.47 9.55 9.32 9.49 37.1M
2024-10-23 9.80 9.86 9.48 9.56 49.1M
2024-10-22 9.88 10.02 9.70 9.83 37.4M
2024-10-21 9.85 9.99 9.66 9.90 44.9M
2024-10-18 9.76 10.12 9.42 9.90 59.0M
2024-10-17 10.65 10.65 9.82 9.84 84.1M
2024-10-16 10.25 10.60 10.07 10.60 83.5M
2024-10-15 10.21 10.54 9.95 9.96 55.6M
2024-10-14 10.20 10.67 10.09 10.41 87.3M
2024-10-11 9.63 10.19 9.60 9.92 68.0M
2024-10-10 9.60 10.26 9.36 9.76 102.3M
2024-10-09 10.31 10.31 9.78 9.78 78.2M
2024-10-08 12.44 12.44 10.35 10.87 196.7M
2024-09-30 11.15 11.35 10.48 11.34 131.5M
2024-09-27 9.80 10.47 9.64 10.36 106.7M
2024-09-26 8.56 9.52 8.52 9.52 108.8M
2024-09-25 8.81 9.25 8.64 8.65 67.5M
2024-09-24 8.95 9.12 8.45 8.90 66.3M
2024-09-23 8.63 8.85 8.57 8.70 28.8M
2024-09-20 8.20 8.85 8.15 8.72 47.1M
2024-09-19 8.37 8.86 8.28 8.56 60.7M
2024-09-18 7.96 8.55 7.93 8.35 43.6M
2024-09-13 7.89 8.04 7.83 7.96 23.1M
2024-09-12 7.92 8.03 7.81 7.84 18.8M
2024-09-11 7.84 8.02 7.81 7.92 16.3M
2024-09-10 8.08 8.08 7.78 7.89 20.2M
2024-09-09 8.03 8.09 7.92 8.07 16.6M
2024-09-06 8.21 8.30 8.02 8.11 25.9M
2024-09-05 8.51 8.60 8.24 8.29 33.2M
2024-09-04 8.34 8.52 8.18 8.20 27.3M
2024-09-03 8.13 8.38 8.06 8.34 36.3M
2024-09-02 8.10 8.34 8.06 8.09 43.1M
2024-08-30 7.80 8.57 7.75 8.42 67.7M
2024-08-29 7.68 7.82 7.64 7.79 14.0M
2024-08-28 7.70 7.82 7.61 7.69 15.4M
2024-08-27 8.10 8.13 7.70 7.73 29.0M
2024-08-26 7.99 8.25 7.87 8.14 25.0M
2024-08-23 8.03 8.16 7.94 8.06 22.3M
2024-08-22 8.04 8.27 7.96 8.09 29.2M
2024-08-21 7.91 8.07 7.81 7.99 25.1M
2024-08-20 8.19 8.26 7.86 7.92 25.9M
2024-08-19 8.03 8.33 7.88 8.20 35.9M
2024-08-16 8.08 8.33 8.01 8.15 33.1M
2024-08-15 7.99 8.28 7.90 8.22 36.4M
2024-08-14 8.04 8.17 7.98 8.05 25.4M
2024-08-13 8.05 8.11 7.92 8.03 30.6M
2024-08-12 8.54 8.58 8.03 8.09 53.0M
2024-08-09 8.22 8.96 8.19 8.58 80.0M
2024-08-08 8.50 8.82 8.28 8.34 66.2M
2024-08-07 8.19 8.58 8.04 8.37 67.8M
2024-08-06 7.78 8.41 7.69 8.34 81.4M
2024-08-05 7.69 8.12 7.68 7.72 46.8M
2024-08-02 7.70 7.86 7.59 7.75 35.1M
2024-08-01 8.08 8.17 7.75 7.78 48.1M
2024-07-31 7.86 8.23 7.68 8.14 55.4M
2024-07-30 7.53 7.96 7.50 7.84 51.4M
2024-07-29 7.70 7.72 7.49 7.56 30.5M
2024-07-26 7.68 7.90 7.65 7.73 30.7M
2024-07-25 7.61 7.96 7.57 7.68 33.4M
2024-07-24 8.00 8.01 7.62 7.65 49.1M
2024-07-23 8.12 8.19 8.00 8.02 37.9M
2024-07-22 8.33 8.40 7.99 8.11 46.6M
2024-07-19 8.55 8.55 8.19 8.27 59.9M
2024-07-18 8.32 8.79 8.26 8.69 61.1M
2024-07-17 8.07 8.71 8.06 8.38 75.5M
2024-07-16 8.15 8.30 8.04 8.13 41.6M
2024-07-15 8.38 8.39 8.14 8.18 51.4M
2024-07-12 8.28 8.85 8.20 8.43 92.3M
2024-07-11 7.88 8.22 7.79 8.10 66.1M
2024-07-10 7.55 7.93 7.41 7.78 47.3M
2024-07-09 7.49 7.76 7.41 7.69 47.8M
2024-07-08 7.74 7.79 7.46 7.57 52.4M
2024-07-05 8.03 8.05 7.68 7.81 55.9M
2024-07-04 8.19 8.30 7.99 8.03 68.0M
2024-07-03 7.96 8.51 7.86 8.29 116.1M
2024-07-02 7.99 8.23 7.91 7.96 116.6M
2024-07-01 7.37 7.99 7.30 7.99 63.7M
2024-06-28 7.35 7.49 7.23 7.26 44.8M
2024-06-27 7.81 7.93 7.35 7.41 60.4M
2024-06-26 7.66 7.77 7.58 7.73 45.5M
2024-06-25 7.48 7.88 7.41 7.75 81.1M
2024-06-24 7.45 7.55 7.32 7.47 40.5M
2024-06-21 7.55 7.63 7.49 7.53 25.8M
2024-06-20 7.71 7.71 7.47 7.52 40.8M
2024-06-19 7.83 7.86 7.70 7.72 31.5M
2024-06-18 7.87 7.97 7.78 7.83 32.9M
2024-06-17 7.86 7.93 7.68 7.87 66.2M
2024-06-14 7.85 8.11 7.78 7.95 62.3M
2024-06-13 8.22 8.27 7.82 7.88 63.2M
2024-06-12 8.13 8.29 8.01 8.11 51.7M
2024-06-11 8.11 8.26 7.98 8.14 67.0M
2024-06-07 8.12 8.28 8.06 8.15 62.0M
2024-06-06 8.08 8.23 7.98 8.11 66.5M
2024-06-05 8.35 8.40 8.09 8.12 80.6M
2024-06-04 8.35 8.58 8.16 8.43 118.8M
2024-06-03 8.25 8.44 8.17 8.31 67.7M
2024-05-31 8.36 8.47 8.26 8.29 82.4M
2024-05-30 8.61 8.72 8.26 8.37 104.2M
2024-05-29 8.61 8.87 8.58 8.68 92.4M
2024-05-28 9.04 9.12 8.54 8.59 100.0M
2024-05-27 8.96 9.16 8.68 8.91 111.5M
2024-05-24 9.32 9.38 8.93 8.97 167.3M
2024-05-23 9.14 9.99 9.13 9.80 217.7M
2024-05-22 9.79 10.31 9.38 9.49 250.8M
2024-05-21 9.85 10.10 9.66 9.79 182.9M
2024-05-20 10.00 10.55 9.71 10.14 259.9M
2024-05-17 9.71 10.05 9.43 10.05 251.6M
2024-05-16 8.32 9.14 8.31 9.14 124.5M
2024-05-15 7.86 8.69 7.77 8.31 175.2M
2024-05-14 7.84 8.08 7.71 7.90 96.8M
2024-05-13 7.69 8.34 7.61 7.97 168.8M
2024-05-10 7.09 7.69 6.99 7.69 133.5M
2024-05-09 7.06 7.35 6.85 6.99 123.8M
2024-05-08 6.80 6.95 6.70 6.73 58.2M
2024-05-07 6.62 6.97 6.62 6.89 86.1M
2024-05-06 6.95 7.11 6.65 6.68 103.9M
2024-04-30 6.79 6.87 6.54 6.71 90.9M
2024-04-29 6.40 7.03 6.30 6.94 129.8M
2024-04-26 5.83 6.42 5.74 6.42 101.4M
2024-04-25 5.79 5.94 5.73 5.84 20.6M
2024-04-24 5.77 5.81 5.67 5.80 29.2M
2024-04-23 5.86 5.93 5.77 5.78 28.4M
2024-04-22 6.03 6.15 5.83 5.83 43.8M
2024-04-19 6.11 6.18 6.02 6.03 26.7M
2024-04-18 6.25 6.27 6.10 6.14 43.1M
2024-04-17 6.26 6.38 6.15 6.31 57.4M
2024-04-16 6.21 6.62 6.09 6.39 59.6M
2024-04-15 6.02 6.28 6.00 6.21 36.8M
2024-04-12 6.19 6.23 6.00 6.01 28.2M
2024-04-11 6.22 6.32 6.09 6.22 29.3M
2024-04-10 6.45 6.47 6.17 6.22 36.7M
2024-04-09 6.43 6.57 6.43 6.48 35.6M
2024-04-08 6.73 6.79 6.43 6.43 42.2M
2024-04-03 6.77 6.94 6.69 6.72 32.9M
2024-04-02 6.82 6.91 6.70 6.80 35.5M
2024-04-01 6.67 6.86 6.65 6.82 32.3M
2024-03-29 6.70 6.77 6.60 6.65 27.5M
2024-03-28 6.67 6.78 6.63 6.71 31.1M
2024-03-27 6.96 6.96 6.68 6.68 34.2M
2024-03-26 6.80 7.03 6.70 6.95 62.5M
2024-03-25 6.53 7.05 6.50 6.88 84.2M
2024-03-22 6.60 6.63 6.41 6.50 35.3M
2024-03-21 6.67 6.79 6.64 6.65 32.8M
2024-03-20 6.61 6.70 6.55 6.68 25.7M
2024-03-19 6.70 6.70 6.59 6.62 40.5M
2024-03-18 6.82 6.85 6.64 6.71 42.2M
2024-03-15 7.00 7.10 6.78 6.82 41.8M
2024-03-14 7.00 7.24 6.93 7.04 57.8M
2024-03-13 7.01 7.03 6.81 6.86 50.2M
2024-03-12 6.71 7.19 6.66 7.12 83.4M
2024-03-11 6.42 6.73 6.40 6.73 55.2M
2024-03-08 6.50 6.54 6.32 6.42 44.4M
2024-03-07 6.65 6.66 6.52 6.52 38.3M
2024-03-06 6.75 6.77 6.57 6.63 43.2M
2024-03-05 6.95 6.97 6.55 6.81 49.8M
2024-03-04 7.19 7.23 6.90 6.98 42.2M
2024-03-01 7.55 7.55 7.16 7.25 51.6M
2024-02-29 7.48 7.67 7.33 7.56 38.1M
2024-02-28 7.48 7.79 7.37 7.58 37.3M
2024-02-27 7.35 7.47 7.33 7.47 16.9M
2024-02-26 7.57 7.60 7.34 7.42 19.3M
2024-02-23 7.61 7.68 7.49 7.57 19.3M
2024-02-22 7.61 7.74 7.52 7.62 21.9M
2024-02-21 7.30 7.84 7.20 7.68 36.7M
2024-02-20 7.33 7.53 7.21 7.37 29.7M
2024-02-19 7.67 7.67 7.07 7.33 49.8M
2024-02-08 7.41 7.83 7.38 7.55 36.6M
2024-02-07 6.86 7.39 6.76 7.37 41.7M
2024-02-06 6.30 6.98 6.18 6.97 39.9M
2024-02-05 6.88 6.89 6.36 6.45 34.9M
2024-02-02 6.77 7.14 6.64 6.84 25.1M
2024-02-01 6.80 7.02 6.70 6.77 20.9M
2024-01-31 6.91 7.07 6.71 6.80 19.6M
2024-01-30 7.18 7.38 6.96 6.97 25.8M
2024-01-29 7.39 7.67 7.28 7.32 44.2M
2024-01-26 7.11 7.39 7.06 7.28 32.1M
2024-01-25 6.67 7.13 6.66 7.09 34.2M
2024-01-24 6.56 6.64 6.39 6.64 20.1M
2024-01-23 6.38 6.60 6.30 6.49 26.4M
2024-01-22 6.69 6.69 6.34 6.37 19.0M
2024-01-19 6.60 6.78 6.50 6.67 19.1M
2024-01-18 6.60 6.71 6.46 6.66 17.3M
2024-01-17 6.89 6.89 6.64 6.64 13.6M
2024-01-16 7.03 7.13 6.84 6.92 15.6M
2024-01-15 6.90 7.07 6.79 7.02 20.0M
2024-01-12 6.94 7.06 6.89 6.94 14.2M
2024-01-11 6.96 7.02 6.87 6.96 14.0M
2024-01-10 6.86 7.02 6.82 6.97 17.7M
2024-01-09 6.79 6.95 6.75 6.88 15.4M
2024-01-08 6.91 7.02 6.86 6.86 22.2M
2024-01-05 6.88 6.99 6.81 6.87 17.6M
2024-01-04 7.01 7.03 6.84 6.88 19.0M
2024-01-03 6.98 7.11 6.96 7.03 17.7M
2024-01-02 7.26 7.31 6.96 7.00 26.2M