China Hainan Rubber Industry Group Co Ltd (601118)

601118
🏛️ 중국 →
5.24
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 5.15 5.18 5.14 5.16 828.4K
09:35 5.17 5.22 5.16 5.22 1,824.1K
09:40 5.21 5.24 5.21 5.23 1,456.1K
09:45 5.24 5.25 5.23 5.23 1,304.8K
09:50 5.23 5.24 5.21 5.22 582.9K
09:55 5.23 5.23 5.22 5.22 487.9K
10:00 5.22 5.23 5.20 5.21 739.6K
10:05 5.20 5.22 5.20 5.21 443.0K
10:10 5.20 5.21 5.20 5.21 454.4K
10:15 5.21 5.22 5.20 5.21 448.1K
10:20 5.21 5.21 5.20 5.21 127.7K
10:25 5.20 5.21 5.18 5.19 1,744.8K
10:30 5.20 5.21 5.19 5.21 302.1K
10:35 5.21 5.21 5.20 5.20 167.9K
10:40 5.21 5.21 5.19 5.20 206.1K
10:45 5.20 5.21 5.20 5.21 316.0K
10:50 5.21 5.22 5.20 5.22 633.1K
10:55 5.21 5.23 5.21 5.22 481.3K
11:00 5.23 5.23 5.22 5.22 483.9K
11:05 5.22 5.22 5.20 5.20 659.1K
11:10 5.21 5.21 5.20 5.20 318.3K
11:15 5.21 5.22 5.20 5.22 404.1K
11:20 5.21 5.22 5.21 5.21 60.8K
11:25 5.21 5.22 5.21 5.21 146.9K
13:00 5.22 5.23 5.21 5.22 703.3K
13:05 5.22 5.23 5.20 5.22 369.1K
13:10 5.21 5.22 5.20 5.21 122.9K
13:15 5.21 5.21 5.20 5.21 178.4K
13:20 5.20 5.20 5.19 5.19 242.3K
13:25 5.19 5.20 5.19 5.20 182.6K
13:30 5.20 5.21 5.19 5.20 338.0K
13:35 5.20 5.20 5.19 5.20 202.2K
13:40 5.20 5.21 5.19 5.21 338.0K
13:45 5.21 5.22 5.20 5.21 220.2K
13:50 5.21 5.22 5.21 5.22 267.5K
13:55 5.21 5.22 5.20 5.21 326.3K
14:00 5.21 5.21 5.20 5.20 129.5K
14:05 5.21 5.21 5.20 5.20 309.1K
14:10 5.20 5.21 5.19 5.20 259.2K
14:15 5.21 5.21 5.19 5.21 299.9K
14:20 5.21 5.21 5.20 5.21 110.6K
14:25 5.21 5.21 5.19 5.19 479.2K
14:30 5.19 5.21 5.19 5.20 402.1K
14:35 5.20 5.21 5.20 5.20 109.8K
14:40 5.20 5.21 5.20 5.21 167.5K
14:45 5.20 5.22 5.20 5.22 379.8K
14:50 5.21 5.22 5.20 5.21 1,202.2K
14:55 5.21 5.22 5.20 5.22 299.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 5.18 5.30 5.16 5.24 25.9M
2025-09-25 5.22 5.24 5.15 5.19 17.8M
2025-09-24 5.14 5.25 5.13 5.22 22.5M
2025-09-23 5.24 5.25 5.06 5.16 41.0M
2025-09-22 5.32 5.32 5.21 5.25 22.3M
2025-09-19 5.33 5.35 5.25 5.30 26.7M
2025-09-18 5.36 5.53 5.29 5.33 47.3M
2025-09-17 5.45 5.46 5.33 5.37 29.0M
2025-09-16 5.45 5.48 5.33 5.47 31.9M
2025-09-15 5.53 5.55 5.43 5.44 31.9M
2025-09-12 5.41 5.54 5.40 5.51 56.3M
2025-09-11 5.36 5.43 5.32 5.39 34.8M
2025-09-10 5.41 5.48 5.35 5.36 28.3M
2025-09-09 5.41 5.45 5.37 5.42 29.4M
2025-09-08 5.32 5.43 5.31 5.43 47.2M
2025-09-05 5.27 5.34 5.20 5.32 50.6M
2025-09-04 5.23 5.28 5.17 5.24 35.7M
2025-09-03 5.27 5.34 5.21 5.23 46.7M
2025-09-02 5.31 5.31 5.19 5.26 38.9M
2025-09-01 5.23 5.32 5.19 5.29 63.1M
2025-08-29 5.15 5.25 5.15 5.21 41.1M
2025-08-28 5.10 5.19 5.06 5.19 41.5M
2025-08-27 5.29 5.29 5.11 5.12 48.2M
2025-08-26 5.21 5.31 5.17 5.27 50.2M
2025-08-25 5.19 5.26 5.16 5.23 48.7M
2025-08-22 5.17 5.18 5.12 5.17 32.9M
2025-08-21 5.16 5.25 5.13 5.17 51.8M
2025-08-20 5.06 5.19 5.04 5.17 54.5M
2025-08-19 5.10 5.13 5.06 5.10 47.4M
2025-08-18 4.99 5.10 4.97 5.09 65.3M
2025-08-15 4.93 4.98 4.92 4.98 31.1M
2025-08-14 4.95 5.03 4.93 4.94 53.5M
2025-08-13 4.94 4.95 4.91 4.94 33.1M
2025-08-12 4.95 4.96 4.91 4.92 26.3M
2025-08-11 4.93 4.96 4.91 4.95 31.9M
2025-08-08 4.92 4.93 4.89 4.92 23.0M
2025-08-07 4.92 4.93 4.88 4.91 26.4M
2025-08-06 4.90 4.95 4.87 4.93 37.2M
2025-08-05 4.91 4.93 4.88 4.90 29.2M
2025-08-04 4.88 4.91 4.86 4.90 24.9M
2025-08-01 4.88 4.92 4.86 4.91 31.3M
2025-07-31 4.96 4.96 4.88 4.91 49.9M
2025-07-30 5.01 5.06 4.95 4.98 61.6M
2025-07-29 5.10 5.12 4.99 5.04 57.5M
2025-07-28 5.18 5.20 5.06 5.08 95.3M
2025-07-25 5.50 5.50 5.18 5.20 205.7M
2025-07-24 5.01 5.50 5.01 5.50 197.9M
2025-07-23 5.17 5.18 4.99 5.00 80.9M
2025-07-22 5.06 5.17 4.95 5.15 80.0M
2025-07-21 4.96 5.14 4.93 5.02 69.2M
2025-07-18 4.92 4.97 4.89 4.95 26.0M
2025-07-17 4.81 4.93 4.79 4.92 40.4M
2025-07-16 4.78 4.88 4.76 4.78 27.9M
2025-07-15 4.85 4.86 4.74 4.76 26.6M
2025-07-14 4.88 4.91 4.84 4.86 21.5M
2025-07-11 4.90 4.95 4.86 4.91 23.5M
2025-07-10 4.85 4.92 4.83 4.91 31.3M
2025-07-09 4.82 4.86 4.79 4.82 21.1M
2025-07-08 4.80 4.83 4.77 4.82 20.7M
2025-07-07 4.78 4.82 4.76 4.81 15.3M
2025-07-04 4.82 4.85 4.79 4.80 21.5M
2025-07-03 4.85 4.87 4.81 4.81 21.8M
2025-07-02 4.79 4.88 4.76 4.85 36.0M
2025-07-01 4.71 4.82 4.71 4.78 33.3M
2025-06-30 4.73 4.75 4.70 4.72 19.6M
2025-06-27 4.72 4.77 4.71 4.71 19.3M
2025-06-26 4.73 4.75 4.68 4.72 25.1M
2025-06-25 4.70 4.74 4.67 4.73 20.2M
2025-06-24 4.66 4.71 4.64 4.70 23.2M
2025-06-23 4.58 4.68 4.58 4.67 23.6M
2025-06-20 4.61 4.65 4.59 4.61 21.1M
2025-06-19 4.65 4.71 4.56 4.59 24.1M
2025-06-18 4.70 4.73 4.65 4.67 25.1M
2025-06-17 4.69 4.70 4.65 4.68 17.3M
2025-06-16 4.70 4.73 4.67 4.68 22.4M
2025-06-13 4.70 4.80 4.67 4.73 39.6M
2025-06-12 4.74 4.75 4.68 4.70 21.2M
2025-06-11 4.70 4.76 4.68 4.76 23.5M
2025-06-10 4.75 4.75 4.67 4.70 24.7M
2025-06-09 4.72 4.79 4.69 4.73 39.0M
2025-06-06 4.66 4.85 4.66 4.77 75.3M
2025-06-05 4.65 4.68 4.62 4.64 21.2M
2025-06-04 4.59 4.66 4.57 4.65 23.1M
2025-06-03 4.56 4.60 4.54 4.58 14.7M
2025-05-30 4.59 4.61 4.55 4.56 18.4M
2025-05-29 4.56 4.61 4.55 4.60 17.5M
2025-05-28 4.58 4.59 4.55 4.56 16.6M
2025-05-27 4.60 4.61 4.54 4.59 19.2M
2025-05-26 4.59 4.61 4.55 4.59 14.1M
2025-05-23 4.63 4.65 4.57 4.59 29.6M
2025-05-22 4.67 4.68 4.62 4.63 20.3M
2025-05-21 4.67 4.69 4.65 4.68 14.3M
2025-05-20 4.69 4.70 4.66 4.69 16.5M
2025-05-19 4.65 4.70 4.63 4.70 18.7M
2025-05-16 4.68 4.68 4.63 4.65 19.6M
2025-05-15 4.74 4.74 4.67 4.68 23.2M
2025-05-14 4.71 4.80 4.69 4.76 36.2M
2025-05-13 4.70 4.74 4.65 4.70 29.7M
2025-05-12 4.65 4.67 4.61 4.67 20.9M
2025-05-09 4.69 4.69 4.61 4.62 18.8M
2025-05-08 4.65 4.70 4.61 4.67 23.9M
2025-05-07 4.67 4.68 4.62 4.67 33.6M
2025-05-06 4.53 4.64 4.53 4.62 40.8M
2025-04-30 4.48 4.54 4.47 4.50 24.5M
2025-04-29 4.48 4.51 4.46 4.47 25.2M
2025-04-28 4.60 4.60 4.47 4.50 35.6M
2025-04-25 4.58 4.64 4.56 4.59 24.9M
2025-04-24 4.60 4.64 4.56 4.57 26.8M
2025-04-23 4.61 4.64 4.57 4.59 24.3M
2025-04-22 4.57 4.62 4.57 4.59 21.3M
2025-04-21 4.54 4.60 4.52 4.58 21.3M
2025-04-18 4.57 4.57 4.51 4.54 21.4M
2025-04-17 4.51 4.60 4.50 4.56 26.6M
2025-04-16 4.68 4.68 4.51 4.54 48.4M
2025-04-15 4.80 4.80 4.66 4.68 44.9M
2025-04-14 4.74 4.92 4.72 4.82 57.6M
2025-04-11 4.68 4.75 4.62 4.70 48.4M
2025-04-10 4.72 4.78 4.66 4.70 75.9M
2025-04-09 4.51 4.72 4.38 4.67 125.2M
2025-04-08 4.54 4.66 4.48 4.63 99.4M
2025-04-07 4.56 4.79 4.53 4.53 69.0M
2025-04-03 5.10 5.13 5.00 5.03 76.4M
2025-04-02 5.06 5.53 5.03 5.24 77.1M
2025-04-01 5.00 5.10 4.99 5.08 25.6M
2025-03-31 5.11 5.12 4.99 5.00 33.7M
2025-03-28 5.21 5.23 5.10 5.11 24.5M
2025-03-27 5.21 5.23 5.13 5.22 24.5M
2025-03-26 5.30 5.31 5.21 5.22 37.6M
2025-03-25 5.14 5.33 5.13 5.32 56.0M
2025-03-24 5.19 5.21 5.06 5.17 35.5M
2025-03-21 5.18 5.27 5.14 5.18 36.2M
2025-03-20 5.14 5.21 5.11 5.19 30.1M
2025-03-19 5.09 5.17 5.08 5.14 32.3M
2025-03-18 5.14 5.14 5.07 5.10 26.7M
2025-03-17 5.10 5.16 5.09 5.11 29.1M
2025-03-14 5.03 5.11 5.02 5.11 35.3M
2025-03-13 5.10 5.13 4.99 5.02 37.4M
2025-03-12 5.12 5.15 5.05 5.12 31.5M
2025-03-11 5.08 5.13 5.02 5.12 22.2M
2025-03-10 5.10 5.15 5.07 5.13 22.7M
2025-03-07 5.17 5.19 5.10 5.11 25.1M
2025-03-06 5.09 5.17 5.07 5.15 32.0M
2025-03-05 5.13 5.16 5.03 5.08 28.3M
2025-03-04 5.13 5.18 5.08 5.17 21.1M
2025-03-03 5.20 5.22 5.12 5.15 23.9M
2025-02-28 5.25 5.27 5.14 5.15 30.4M
2025-02-27 5.20 5.29 5.16 5.28 39.7M
2025-02-26 5.20 5.23 5.17 5.19 25.9M
2025-02-25 5.30 5.31 5.19 5.20 31.2M
2025-02-24 5.43 5.49 5.31 5.31 49.6M
2025-02-21 5.45 5.55 5.39 5.40 46.1M
2025-02-20 5.34 5.39 5.28 5.37 30.8M
2025-02-19 5.35 5.41 5.31 5.32 28.7M
2025-02-18 5.48 5.48 5.33 5.34 28.9M
2025-02-17 5.45 5.53 5.40 5.47 32.5M
2025-02-14 5.38 5.49 5.34 5.44 30.4M
2025-02-13 5.34 5.39 5.32 5.34 21.8M
2025-02-12 5.32 5.37 5.26 5.36 25.5M
2025-02-11 5.29 5.34 5.26 5.30 23.7M
2025-02-10 5.28 5.33 5.24 5.27 26.1M
2025-02-07 5.22 5.33 5.19 5.30 32.4M
2025-02-06 5.20 5.25 5.14 5.21 27.1M
2025-02-05 5.19 5.27 5.16 5.20 25.9M
2025-01-27 5.16 5.22 5.13 5.17 26.7M
2025-01-24 5.08 5.16 5.06 5.14 20.9M
2025-01-23 5.14 5.19 5.08 5.08 25.3M
2025-01-22 5.13 5.18 5.07 5.08 21.1M
2025-01-21 5.14 5.25 5.09 5.12 31.4M
2025-01-20 5.25 5.27 5.06 5.06 36.9M
2025-01-17 5.19 5.26 5.16 5.23 17.4M
2025-01-16 5.20 5.28 5.16 5.21 20.8M
2025-01-15 5.18 5.20 5.11 5.18 18.8M
2025-01-14 5.08 5.20 5.04 5.18 26.3M
2025-01-13 5.03 5.14 5.01 5.06 26.3M
2025-01-10 5.05 5.15 4.99 4.99 22.4M
2025-01-09 5.01 5.09 4.98 5.03 21.9M
2025-01-08 5.03 5.04 4.88 5.00 24.8M
2025-01-07 4.99 5.06 4.95 5.02 22.6M
2025-01-06 5.01 5.07 4.97 5.00 23.7M
2025-01-03 5.15 5.18 5.00 5.01 31.7M
2025-01-02 5.39 5.43 5.13 5.17 40.8M