Daqing Huake Co Ltd (000985)

000985
🏛️ 중국 →
18.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 17.05 17.69 16.80 17.42 2.4M
2022-12-29 17.03 17.37 16.92 16.97 1.2M
2022-12-28 17.30 17.35 17.00 17.05 1.1M
2022-12-27 17.09 17.39 16.90 17.27 1.2M
2022-12-26 16.79 17.31 16.51 17.10 2.3M
2022-12-23 16.67 17.09 16.50 16.66 1.4M
2022-12-22 17.60 17.68 16.62 16.64 2.0M
2022-12-21 17.65 17.69 17.28 17.48 1.2M
2022-12-20 17.44 17.65 17.16 17.51 1.2M
2022-12-19 17.93 17.94 17.30 17.44 1.5M
2022-12-16 18.38 18.38 17.79 17.81 1.8M
2022-12-15 18.72 18.85 18.25 18.35 1.4M
2022-12-14 18.33 19.14 18.29 18.69 2.1M
2022-12-13 18.50 18.52 18.20 18.35 1.3M
2022-12-12 18.70 18.80 18.20 18.45 1.8M
2022-12-09 19.00 19.20 18.60 18.71 1.9M
2022-12-08 19.30 19.41 18.93 19.00 1.7M
2022-12-07 19.25 19.51 18.69 19.41 2.7M
2022-12-06 19.38 19.90 19.11 19.25 3.0M
2022-12-05 19.78 19.80 19.10 19.66 3.4M
2022-12-02 19.50 19.85 19.33 19.78 3.2M
2022-12-01 19.30 19.68 19.11 19.55 3.2M
2022-11-30 18.91 19.71 18.80 19.33 4.1M
2022-11-29 19.30 19.36 18.87 18.91 3.4M
2022-11-28 18.97 19.64 18.82 19.42 3.1M
2022-11-25 19.74 20.10 19.36 19.45 4.9M
2022-11-24 19.91 20.54 19.43 19.73 7.3M
2022-11-23 20.68 21.20 19.58 19.62 12.8M
2022-11-22 17.79 19.60 17.65 19.60 4.7M
2022-11-21 17.65 17.94 17.22 17.82 1.3M
2022-11-18 18.06 18.12 17.64 17.76 1.7M
2022-11-17 18.44 18.44 17.82 18.06 2.1M
2022-11-16 17.80 18.75 17.80 18.48 3.2M
2022-11-15 17.50 17.80 17.50 17.80 1.5M
2022-11-14 17.70 18.05 17.48 17.62 1.5M
2022-11-11 17.94 18.00 17.63 17.72 1.6M
2022-11-10 18.15 18.16 17.65 17.70 2.3M
2022-11-09 17.50 18.28 17.45 18.14 2.6M
2022-11-08 17.49 17.70 17.09 17.47 2.1M
2022-11-07 17.00 17.50 16.91 17.44 2.4M
2022-11-04 16.92 17.19 16.83 16.90 2.3M
2022-11-03 16.41 17.11 16.16 16.88 3.0M
2022-11-02 16.00 16.74 15.95 16.42 2.5M
2022-11-01 15.44 16.18 15.43 16.14 2.8M
2022-10-31 15.15 15.46 14.76 15.30 1.5M
2022-10-28 16.05 16.05 15.08 15.18 3.0M
2022-10-27 15.89 16.21 15.83 16.12 1.9M
2022-10-26 15.78 16.09 15.71 15.77 1.7M
2022-10-25 15.98 16.13 15.50 15.73 1.9M
2022-10-24 15.77 16.50 15.77 15.90 2.1M
2022-10-21 15.97 16.24 15.76 15.91 1.4M
2022-10-20 16.18 16.18 15.68 15.99 1.6M
2022-10-19 16.51 16.53 16.05 16.08 2.6M
2022-10-18 16.36 17.15 16.18 16.65 3.9M
2022-10-17 16.30 16.35 16.10 16.35 1.5M
2022-10-14 15.99 16.36 15.90 16.29 2.2M
2022-10-13 15.65 15.94 15.46 15.86 2.1M
2022-10-12 15.72 15.87 15.25 15.81 2.1M
2022-10-11 15.70 15.90 15.28 15.55 1.8M
2022-10-10 16.21 16.57 15.55 15.70 2.6M
2022-09-30 16.00 16.19 15.75 15.81 1.3M
2022-09-29 16.30 16.46 15.92 16.00 1.9M
2022-09-28 16.76 17.14 16.11 16.11 2.6M
2022-09-27 16.71 16.97 16.35 16.70 1.8M
2022-09-26 16.83 17.11 16.53 16.60 2.6M
2022-09-23 17.34 17.41 16.65 16.92 2.8M
2022-09-22 17.45 17.68 17.12 17.25 2.3M
2022-09-21 17.45 17.65 17.10 17.52 2.5M
2022-09-20 17.62 17.84 17.24 17.33 2.4M
2022-09-19 17.05 17.85 16.75 17.50 3.7M
2022-09-16 17.80 17.95 17.01 17.05 4.3M
2022-09-15 18.92 19.40 17.60 17.85 6.0M
2022-09-14 18.70 19.50 18.42 19.07 6.3M
2022-09-13 18.65 19.40 18.49 18.69 5.8M
2022-09-09 18.40 18.67 18.13 18.50 5.0M
2022-09-08 19.75 19.77 18.01 18.37 10.0M
2022-09-07 20.79 20.93 19.37 19.77 11.1M
2022-09-06 20.56 21.20 19.61 21.10 10.0M
2022-09-05 21.27 22.15 20.88 21.20 11.7M
2022-09-02 21.03 22.21 20.30 21.75 14.1M
2022-09-01 19.55 22.17 19.55 22.17 15.7M
2022-08-31 20.57 22.21 19.71 20.15 14.4M
2022-08-30 23.50 24.49 20.86 20.86 16.6M
2022-08-29 23.10 23.18 20.11 23.18 13.6M
2022-08-26 20.06 21.07 19.71 21.07 14.3M
2022-08-25 17.37 19.15 16.91 19.15 7.1M
2022-08-24 17.72 17.95 17.09 17.41 7.1M
2022-08-23 16.66 17.29 16.66 17.28 6.5M
2022-08-22 15.82 17.58 15.52 16.81 7.4M
2022-08-19 15.91 16.72 15.82 15.98 3.1M
2022-08-18 16.20 16.20 15.83 15.88 1.3M
2022-08-17 16.36 16.45 15.98 16.08 2.3M
2022-08-16 16.48 16.63 16.28 16.32 2.4M
2022-08-15 16.24 16.88 16.09 16.58 4.7M
2022-08-12 16.10 16.44 15.98 16.24 2.2M
2022-08-11 15.72 16.12 15.72 16.05 1.9M
2022-08-10 15.52 15.73 15.52 15.72 1.0M
2022-08-09 15.76 15.80 15.58 15.63 1.0M
2022-08-08 15.10 15.68 15.08 15.65 1.4M
2022-08-05 15.08 15.29 14.88 15.18 1.3M
2022-08-04 14.69 15.20 14.69 15.19 1.7M
2022-08-03 14.82 15.22 14.02 14.67 1.7M
2022-08-02 15.60 15.60 14.60 14.78 2.4M
2022-08-01 15.74 15.77 15.48 15.65 1.3M
2022-07-29 15.86 15.99 15.62 15.71 1.6M
2022-07-28 16.07 16.12 15.84 15.86 1.4M
2022-07-27 15.78 16.06 15.75 15.96 1.5M
2022-07-26 15.72 15.87 15.46 15.86 1.3M
2022-07-25 16.16 16.17 15.61 15.70 1.4M
2022-07-22 16.07 16.35 15.84 16.00 1.9M
2022-07-21 16.33 16.39 16.05 16.08 1.6M
2022-07-20 16.25 16.45 16.17 16.32 2.0M
2022-07-19 15.99 16.33 15.89 16.25 2.5M
2022-07-18 15.17 15.95 15.10 15.88 2.4M
2022-07-15 15.99 16.10 15.40 15.40 2.4M
2022-07-14 15.92 15.95 15.50 15.95 2.3M
2022-07-13 15.38 15.80 15.21 15.77 2.3M
2022-07-12 16.01 16.03 15.44 15.46 2.1M
2022-07-11 15.71 15.99 15.40 15.90 2.2M
2022-07-08 15.73 15.98 15.73 15.81 1.9M
2022-07-07 15.52 15.76 15.52 15.58 1.8M
2022-07-06 16.00 16.04 15.48 15.63 2.7M
2022-07-05 16.20 16.34 15.88 16.00 2.2M
2022-07-04 16.31 16.45 16.12 16.18 2.0M
2022-07-01 16.38 16.41 16.08 16.31 2.4M
2022-06-30 16.04 16.38 16.02 16.38 2.7M
2022-06-29 16.83 16.83 16.09 16.10 4.4M
2022-06-28 16.58 16.86 16.58 16.85 3.6M
2022-06-27 16.52 16.74 16.46 16.65 3.2M
2022-06-24 16.70 16.74 16.34 16.52 3.1M
2022-06-23 16.42 16.60 16.21 16.57 3.0M
2022-06-22 16.76 16.85 16.43 16.43 3.0M
2022-06-21 17.08 17.15 16.41 16.83 4.1M
2022-06-20 16.83 17.12 16.68 17.05 3.9M
2022-06-17 17.22 17.32 16.76 16.97 4.7M
2022-06-16 17.68 17.90 17.05 17.21 7.5M
2022-06-15 18.71 18.71 17.80 17.88 9.2M
2022-06-14 18.00 19.32 17.72 18.91 12.0M
2022-06-13 18.79 18.80 17.70 17.97 8.9M
2022-06-10 18.60 19.09 18.16 18.87 8.9M
2022-06-09 18.58 19.39 18.55 19.11 11.8M
2022-06-08 19.39 19.44 18.09 18.60 14.0M
2022-06-07 21.87 22.30 19.49 19.74 18.5M
2022-06-06 22.01 23.40 20.30 21.63 20.6M
2022-06-02 20.15 21.80 20.15 21.33 17.8M
2022-06-01 23.01 24.60 21.60 22.39 21.6M
2022-05-31 20.66 22.40 18.90 22.40 22.4M
2022-05-30 18.98 20.36 18.80 20.36 10.0M
2022-05-27 16.70 18.51 16.64 18.51 11.5M
2022-05-26 16.76 17.30 16.31 16.83 10.1M
2022-05-25 16.07 17.10 15.70 16.90 10.8M
2022-05-24 16.50 17.25 16.13 16.15 13.3M
2022-05-23 17.92 18.48 17.92 17.92 5.8M
2022-05-20 20.69 21.99 18.28 19.91 22.2M
2022-05-19 19.16 20.25 19.16 20.25 7.1M
2022-05-18 16.74 18.41 16.24 18.41 10.9M
2022-05-17 15.35 16.74 15.25 16.74 3.7M
2022-05-16 15.47 15.69 15.15 15.22 3.1M
2022-05-13 15.44 15.97 15.30 15.47 3.6M
2022-05-12 15.21 15.49 15.12 15.44 3.9M
2022-05-11 15.80 15.80 15.22 15.29 4.9M
2022-05-10 15.87 15.95 15.53 15.80 4.9M
2022-05-09 15.19 16.19 14.95 16.19 6.1M
2022-05-06 14.78 15.54 14.58 15.34 5.4M
2022-05-05 15.00 15.10 14.40 15.04 4.5M
2022-04-29 14.03 14.70 14.03 14.70 3.6M
2022-04-28 13.68 14.20 13.68 14.15 3.1M
2022-04-27 12.78 14.11 12.36 13.90 3.6M
2022-04-26 12.98 13.23 12.62 13.00 2.2M
2022-04-25 14.45 14.90 13.01 13.06 4.5M
2022-04-22 13.95 14.40 13.90 14.38 2.1M
2022-04-21 14.50 14.57 13.96 14.03 2.3M
2022-04-20 14.60 14.85 14.31 14.59 2.4M
2022-04-19 14.27 14.50 14.09 14.44 2.4M
2022-04-18 13.85 14.27 13.52 14.27 1.8M
2022-04-15 14.10 14.10 13.80 13.90 1.9M
2022-04-14 13.72 14.20 13.51 14.17 2.5M
2022-04-13 13.77 14.37 13.50 13.74 2.4M
2022-04-12 13.06 13.52 12.93 13.45 0.9M
2022-04-11 13.41 13.55 12.95 13.06 1.4M
2022-04-08 13.78 13.82 13.38 13.57 1.6M
2022-04-07 13.99 14.05 13.68 13.78 1.2M
2022-04-06 13.78 14.19 13.76 14.06 1.6M
2022-04-01 13.87 13.93 13.60 13.78 1.2M
2022-03-31 13.76 13.98 13.55 13.93 0.9M
2022-03-30 14.02 14.10 13.61 13.76 1.0M
2022-03-29 13.98 14.14 13.78 13.86 1.1M
2022-03-28 13.74 14.19 13.48 14.00 1.7M
2022-03-25 13.52 13.92 13.36 13.84 1.7M
2022-03-24 13.52 13.60 13.32 13.40 0.9M
2022-03-23 13.50 13.50 13.26 13.40 1.0M
2022-03-22 13.41 13.55 13.31 13.42 0.8M
2022-03-21 13.35 13.40 13.15 13.39 0.9M
2022-03-18 12.70 13.30 12.70 13.30 1.3M
2022-03-17 12.72 12.88 12.62 12.80 1.6M
2022-03-16 12.77 12.77 12.14 12.60 1.8M
2022-03-15 13.21 13.22 12.34 12.34 2.4M
2022-03-14 14.05 14.05 13.26 13.27 1.6M
2022-03-11 13.83 13.99 13.37 13.92 2.0M
2022-03-10 13.92 14.14 13.61 13.93 1.9M
2022-03-09 14.10 14.10 13.22 13.91 2.3M
2022-03-08 14.27 14.32 13.80 13.86 2.3M
2022-03-07 14.93 15.00 14.31 14.50 2.7M
2022-03-04 15.15 15.18 14.36 14.48 5.3M
2022-03-03 14.66 15.55 14.60 15.47 6.8M
2022-03-02 15.00 15.50 14.30 14.63 4.3M
2022-03-01 14.13 14.44 13.99 14.25 2.6M
2022-02-28 14.80 14.90 14.00 14.15 4.2M
2022-02-25 13.89 14.66 13.81 14.50 4.9M
2022-02-24 13.63 14.45 13.58 13.95 6.2M
2022-02-23 13.88 14.00 13.50 13.69 2.8M
2022-02-22 13.76 14.21 13.55 14.00 4.1M
2022-02-21 13.48 13.67 13.35 13.63 1.4M
2022-02-18 13.29 13.54 13.22 13.49 1.1M
2022-02-17 13.51 13.68 13.28 13.37 1.4M
2022-02-16 13.38 13.58 13.21 13.54 1.1M
2022-02-15 13.39 13.47 13.10 13.26 1.1M
2022-02-14 13.36 13.68 13.35 13.39 1.3M
2022-02-11 13.62 13.65 13.20 13.31 1.5M
2022-02-10 13.72 13.98 13.40 13.72 2.2M
2022-02-09 13.86 13.90 13.51 13.65 1.6M
2022-02-08 13.64 13.82 13.36 13.80 1.9M
2022-02-07 13.24 13.70 13.10 13.59 1.8M
2022-01-28 12.86 13.12 12.65 13.00 1.2M
2022-01-27 12.99 13.06 12.60 12.85 1.7M
2022-01-26 12.90 13.18 12.81 12.99 1.3M
2022-01-25 13.63 13.65 12.95 12.98 1.9M
2022-01-24 13.40 14.04 13.32 13.58 2.7M
2022-01-21 13.30 13.58 13.20 13.57 2.5M
2022-01-20 14.56 14.72 13.31 13.43 6.0M
2022-01-19 14.85 14.91 14.45 14.69 2.9M
2022-01-18 14.90 15.08 14.65 14.82 4.6M
2022-01-17 15.25 15.40 14.83 14.93 3.6M
2022-01-14 16.02 16.05 14.99 15.16 5.5M
2022-01-13 16.00 16.84 15.58 15.94 8.5M
2022-01-12 14.22 15.57 14.22 15.57 7.8M
2022-01-11 14.18 14.60 14.10 14.15 4.5M
2022-01-10 14.40 14.48 13.90 14.03 5.7M
2022-01-07 14.75 15.19 14.32 14.36 10.1M
2022-01-06 16.43 17.20 14.96 15.19 15.1M
2022-01-05 14.30 15.64 14.23 15.64 3.5M
2022-01-04 13.90 14.32 13.89 14.22 1.8M