Guangdong Hoshion Aluminium Co Ltd (002824)

002824
🏛️ 중국 →
18.83
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 20.19 20.68 20.05 20.57 4.1M
2023-12-28 19.38 20.23 19.32 20.19 3.9M
2023-12-27 19.19 19.53 19.01 19.52 2.0M
2023-12-26 19.50 19.62 19.15 19.29 2.1M
2023-12-25 19.70 19.70 19.18 19.42 2.5M
2023-12-22 19.49 19.83 19.32 19.44 2.9M
2023-12-21 19.18 19.67 19.00 19.51 3.0M
2023-12-20 19.73 19.81 19.25 19.27 2.9M
2023-12-19 20.27 20.38 19.41 19.74 5.7M
2023-12-18 20.08 20.50 19.80 20.27 6.2M
2023-12-15 19.50 20.45 19.48 20.08 7.9M
2023-12-14 19.57 19.93 19.46 19.50 3.0M
2023-12-13 19.60 19.73 19.44 19.46 2.2M
2023-12-12 19.71 19.80 19.44 19.60 3.3M
2023-12-11 19.65 19.86 19.47 19.72 3.5M
2023-12-08 19.92 20.36 19.73 19.85 4.4M
2023-12-07 20.31 20.31 19.70 19.92 4.8M
2023-12-06 20.21 20.65 20.08 20.32 3.9M
2023-12-05 20.74 21.07 20.22 20.29 5.5M
2023-12-04 20.51 20.89 20.40 20.89 5.0M
2023-12-01 20.38 20.53 20.16 20.43 4.3M
2023-11-30 20.49 20.84 20.25 20.41 5.1M
2023-11-29 20.70 21.47 20.62 20.81 8.3M
2023-11-28 20.30 20.90 19.98 20.75 6.1M
2023-11-27 19.96 20.27 19.93 20.15 4.7M
2023-11-24 20.45 20.51 20.14 20.20 4.2M
2023-11-23 20.02 20.71 19.90 20.51 5.9M
2023-11-22 20.71 21.01 20.20 20.28 10.6M
2023-11-21 21.15 22.12 20.73 21.01 12.6M
2023-11-20 21.51 21.55 21.03 21.29 11.2M
2023-11-17 20.90 22.53 20.68 21.90 17.0M
2023-11-16 20.06 22.10 20.05 21.13 19.7M
2023-11-15 20.20 20.36 19.96 20.27 11.3M
2023-11-14 20.46 20.47 19.80 20.21 15.1M
2023-11-13 20.13 21.54 19.58 21.10 31.9M
2023-11-10 18.50 19.58 18.39 19.58 6.9M
2023-11-09 17.86 18.10 17.72 17.80 3.6M
2023-11-08 17.90 18.04 17.72 17.94 2.1M
2023-11-07 17.99 18.05 17.75 18.00 2.1M
2023-11-06 17.76 18.08 17.73 18.02 2.7M
2023-11-03 17.31 17.73 17.31 17.63 1.7M
2023-11-02 17.78 17.90 17.40 17.40 2.5M
2023-11-01 17.38 17.85 17.28 17.82 3.4M
2023-10-31 17.31 17.56 17.18 17.38 2.3M
2023-10-30 17.03 17.50 17.03 17.39 2.7M
2023-10-27 16.64 17.20 16.50 17.13 3.5M
2023-10-26 16.54 16.78 16.16 16.75 2.6M
2023-10-25 16.50 17.00 16.49 16.54 3.4M
2023-10-24 16.28 16.46 15.97 16.42 4.0M
2023-10-23 17.09 17.24 16.10 16.29 3.6M
2023-10-20 16.87 17.45 16.68 17.07 3.9M
2023-10-19 17.51 17.58 16.80 16.89 4.1M
2023-10-18 17.95 17.95 17.61 17.63 1.9M
2023-10-17 18.13 18.26 17.81 17.98 2.0M
2023-10-16 18.58 18.58 18.06 18.12 2.3M
2023-10-13 18.64 18.69 18.28 18.48 3.6M
2023-10-12 18.55 19.08 18.31 18.82 6.8M
2023-10-11 17.83 18.43 17.80 18.15 3.6M
2023-10-10 17.78 18.03 17.71 17.80 2.1M
2023-10-09 17.70 17.95 17.58 17.72 2.2M
2023-09-28 17.40 17.84 17.40 17.65 2.1M
2023-09-27 17.45 17.88 17.33 17.44 2.6M
2023-09-26 17.67 17.91 17.40 17.45 3.4M
2023-09-25 17.49 18.63 17.38 17.91 6.3M
2023-09-22 17.19 17.52 17.06 17.50 2.8M
2023-09-21 17.51 17.75 17.25 17.26 2.6M
2023-09-20 18.00 18.04 17.60 17.66 3.0M
2023-09-19 18.32 18.55 17.96 18.04 2.3M
2023-09-18 17.94 18.67 17.80 18.32 3.7M
2023-09-15 17.86 18.20 17.57 18.02 3.0M
2023-09-14 18.21 18.38 17.75 17.82 2.7M
2023-09-13 18.55 18.55 17.98 18.21 2.2M
2023-09-12 18.55 18.86 18.51 18.53 2.0M
2023-09-11 18.47 18.73 18.26 18.60 2.1M
2023-09-08 18.20 18.57 18.20 18.50 1.4M
2023-09-07 18.86 18.89 18.28 18.28 2.9M
2023-09-06 18.88 19.10 18.81 18.89 2.2M
2023-09-05 18.93 19.05 18.76 19.01 2.3M
2023-09-04 18.61 19.08 18.58 19.02 4.1M
2023-09-01 18.24 18.65 18.24 18.50 2.0M
2023-08-31 18.44 18.54 18.28 18.36 1.5M
2023-08-30 18.45 18.70 18.30 18.55 2.8M
2023-08-29 17.90 18.78 17.81 18.55 3.2M
2023-08-28 18.84 19.03 17.73 17.95 2.9M
2023-08-25 18.40 18.40 17.81 17.90 2.2M
2023-08-24 17.80 18.97 17.60 18.50 4.7M
2023-08-23 18.37 18.37 17.70 17.72 2.2M
2023-08-22 18.38 18.65 17.86 18.33 2.7M
2023-08-21 18.32 18.71 18.25 18.38 1.9M
2023-08-18 18.72 18.86 18.34 18.34 2.3M
2023-08-17 18.42 18.84 18.16 18.73 2.7M
2023-08-16 18.72 18.84 18.41 18.49 2.3M
2023-08-15 19.18 19.26 18.52 18.72 3.7M
2023-08-14 19.36 19.47 18.90 19.20 3.7M
2023-08-11 20.07 20.08 19.56 19.56 3.3M
2023-08-10 20.40 20.54 19.92 19.92 4.1M
2023-08-09 20.41 20.71 20.30 20.62 3.3M
2023-08-08 20.97 20.99 20.46 20.57 3.9M
2023-08-07 21.03 21.13 20.80 20.95 3.5M
2023-08-04 21.15 21.32 20.86 20.93 4.3M
2023-08-03 21.23 21.38 20.87 21.11 5.2M
2023-08-02 21.82 21.82 21.28 21.38 7.6M
2023-08-01 21.45 21.97 21.24 21.74 12.4M
2023-07-31 19.71 21.60 19.71 21.60 10.7M
2023-07-28 19.54 19.81 19.30 19.64 2.2M
2023-07-27 19.64 19.84 19.39 19.54 1.9M
2023-07-26 19.84 19.86 19.51 19.57 1.8M
2023-07-25 19.23 20.30 19.20 19.84 3.8M
2023-07-24 19.45 19.45 19.00 19.07 2.1M
2023-07-21 19.31 19.43 19.05 19.42 2.0M
2023-07-20 19.59 19.75 19.31 19.31 2.3M
2023-07-19 19.85 19.85 19.44 19.52 2.4M
2023-07-18 19.42 20.10 19.29 19.85 4.2M
2023-07-17 19.88 19.97 19.25 19.39 4.7M
2023-07-14 20.71 20.75 19.95 20.01 6.6M
2023-07-13 21.25 21.55 20.66 20.79 6.1M
2023-07-12 21.72 22.11 21.21 21.23 4.7M
2023-07-11 21.90 22.20 21.50 21.99 3.5M
2023-07-10 22.31 22.99 21.60 21.93 4.6M
2023-07-07 21.71 22.35 21.40 22.31 5.4M
2023-07-06 22.74 22.74 21.50 21.83 6.4M
2023-07-05 22.78 23.02 22.61 22.97 7.3M
2023-07-04 22.13 23.63 22.03 23.16 14.1M
2023-07-03 21.09 22.40 21.09 22.33 10.8M
2023-06-30 20.93 21.30 20.60 21.09 4.6M
2023-06-29 21.83 21.90 20.89 20.89 6.2M
2023-06-28 22.02 22.08 21.60 21.73 3.7M
2023-06-27 21.44 22.13 21.25 21.95 6.3M
2023-06-26 20.98 22.05 20.80 21.64 6.1M
2023-06-21 21.07 21.51 21.01 21.14 4.3M
2023-06-20 21.28 21.55 21.08 21.13 4.1M
2023-06-19 21.50 21.73 21.21 21.34 4.7M
2023-06-16 21.62 21.70 21.19 21.48 6.5M
2023-06-15 20.86 21.63 20.58 21.56 9.2M
2023-06-14 21.25 21.32 20.78 20.93 5.8M
2023-06-13 21.10 21.98 20.95 21.16 10.9M
2023-06-12 20.35 21.40 20.15 21.37 12.0M
2023-06-09 20.26 20.55 20.05 20.32 4.5M
2023-06-08 20.40 20.90 20.08 20.25 5.7M
2023-06-07 20.64 20.89 20.25 20.38 5.2M
2023-06-06 20.90 21.41 20.50 20.64 8.9M
2023-06-05 20.61 21.09 20.25 20.90 12.3M
2023-06-02 18.78 20.60 18.78 20.60 10.5M
2023-06-01 18.70 18.82 18.41 18.73 2.8M
2023-05-31 18.93 18.97 18.55 18.60 2.7M
2023-05-30 18.86 19.35 18.72 18.93 3.2M
2023-05-29 19.20 19.28 18.84 18.86 2.3M
2023-05-26 19.14 19.41 18.53 19.21 3.7M
2023-05-25 19.10 19.40 18.94 19.18 2.5M
2023-05-24 19.28 19.46 19.15 19.23 2.2M
2023-05-23 19.59 19.88 19.40 19.40 3.5M
2023-05-22 19.18 19.85 19.15 19.69 4.1M
2023-05-19 19.14 19.39 18.87 19.25 2.8M
2023-05-18 18.90 19.25 18.85 19.19 3.5M
2023-05-17 18.84 18.98 18.68 18.95 2.9M
2023-05-16 19.26 19.26 18.74 18.84 3.4M
2023-05-15 18.93 19.18 18.83 19.11 3.3M
2023-05-12 18.93 19.11 18.71 18.80 2.6M
2023-05-11 19.00 19.26 18.87 19.07 3.2M
2023-05-10 18.63 19.53 18.50 19.12 5.4M
2023-05-09 18.93 19.13 18.59 18.62 4.2M
2023-05-08 18.93 19.20 18.90 18.93 3.0M
2023-05-05 19.12 19.23 18.79 18.93 3.2M
2023-05-04 19.26 19.66 18.88 19.05 6.2M
2023-04-28 19.77 20.21 18.98 19.11 10.1M
2023-04-27 20.38 20.55 19.89 20.08 4.3M
2023-04-26 19.56 20.54 19.33 20.32 6.0M
2023-04-25 20.29 20.49 19.23 19.48 5.5M
2023-04-24 20.25 20.61 19.97 20.21 4.1M
2023-04-21 20.73 21.00 20.23 20.24 3.7M
2023-04-20 21.33 21.33 20.60 20.67 5.0M
2023-04-19 21.51 21.74 21.31 21.35 2.7M
2023-04-18 21.73 21.90 21.48 21.50 2.7M
2023-04-17 21.53 21.98 21.43 21.73 2.7M
2023-04-14 21.11 21.75 21.08 21.49 4.2M
2023-04-13 21.21 21.46 21.03 21.07 3.0M
2023-04-12 21.53 21.70 21.01 21.38 5.1M
2023-04-11 22.00 22.00 21.35 21.49 5.6M
2023-04-10 22.35 22.42 21.93 22.00 3.4M
2023-04-07 22.41 22.69 22.18 22.18 2.9M
2023-04-06 22.13 22.55 22.08 22.40 3.1M
2023-04-04 23.07 23.07 22.00 22.20 6.6M
2023-04-03 23.35 23.35 22.85 23.10 5.2M
2023-03-31 22.80 23.64 22.78 23.40 6.5M
2023-03-30 22.55 22.85 22.25 22.78 3.9M
2023-03-29 22.39 23.01 22.38 22.55 4.3M
2023-03-28 22.76 22.78 22.25 22.38 2.7M
2023-03-27 22.33 22.76 21.70 22.72 5.0M
2023-03-24 22.65 22.85 22.40 22.49 4.0M
2023-03-23 22.80 22.96 22.45 22.65 4.3M
2023-03-22 22.80 23.40 22.63 23.01 9.5M
2023-03-21 22.15 22.50 21.78 22.49 5.3M
2023-03-20 22.43 22.48 21.80 22.07 4.3M
2023-03-17 22.67 22.79 22.12 22.23 4.9M
2023-03-16 23.11 23.14 22.52 22.55 3.8M
2023-03-15 23.41 24.00 23.12 23.19 3.7M
2023-03-14 23.97 23.99 22.88 23.40 5.2M
2023-03-13 23.93 24.16 23.57 24.03 3.5M
2023-03-10 25.02 25.03 23.93 23.94 4.8M
2023-03-09 24.91 25.18 24.70 25.07 2.7M
2023-03-08 24.85 25.10 24.57 24.90 2.9M
2023-03-07 25.70 25.95 25.05 25.05 4.4M
2023-03-06 25.53 25.82 24.90 25.67 4.2M
2023-03-03 25.64 25.83 25.38 25.58 2.9M
2023-03-02 26.16 26.18 25.28 25.43 5.6M
2023-03-01 26.55 26.55 25.84 26.18 6.0M
2023-02-28 26.63 26.85 26.22 26.57 3.6M
2023-02-27 27.85 28.03 26.28 26.35 9.3M
2023-02-24 29.07 29.22 28.17 28.21 5.5M
2023-02-23 27.62 29.14 27.53 29.05 8.9M
2023-02-22 27.85 28.05 27.42 27.47 3.9M
2023-02-21 28.20 28.29 27.66 27.86 4.0M
2023-02-20 27.72 28.55 27.50 28.15 4.8M
2023-02-17 28.46 28.90 27.41 27.71 6.5M
2023-02-16 28.91 29.48 28.23 28.42 7.3M
2023-02-15 29.92 30.08 28.75 28.95 9.6M
2023-02-14 30.57 30.64 29.65 29.92 5.9M
2023-02-13 29.17 30.56 28.89 30.35 10.5M
2023-02-10 29.14 29.42 28.32 29.17 10.6M
2023-02-09 28.56 30.52 28.48 29.59 15.0M
2023-02-08 27.15 29.72 27.15 29.12 23.8M
2023-02-07 26.99 27.28 25.57 27.14 27.2M
2023-02-06 25.02 25.18 24.69 25.14 8.0M
2023-02-03 25.91 25.93 24.69 25.25 10.8M
2023-02-02 26.40 26.48 25.57 25.88 10.6M
2023-02-01 25.93 26.75 25.68 26.41 12.2M
2023-01-31 25.71 26.70 25.34 25.78 20.2M
2023-01-30 23.82 25.53 23.80 25.53 16.9M
2023-01-20 22.85 23.33 22.85 23.21 5.7M
2023-01-19 22.55 22.79 22.25 22.77 3.3M
2023-01-18 22.53 22.70 22.34 22.64 3.6M
2023-01-17 22.65 23.09 22.44 22.52 3.4M
2023-01-16 22.39 22.93 22.36 22.65 3.9M
2023-01-13 22.71 23.03 22.31 22.48 4.4M
2023-01-12 22.73 23.20 22.57 22.63 4.3M
2023-01-11 23.15 23.31 22.58 22.61 5.3M
2023-01-10 23.00 23.21 22.54 23.14 6.6M
2023-01-09 22.53 23.64 22.43 23.00 9.6M
2023-01-06 21.42 22.70 21.32 22.61 10.1M
2023-01-05 21.14 22.10 21.03 21.43 5.9M
2023-01-04 21.59 21.67 20.95 21.03 3.9M
2023-01-03 21.09 21.80 20.58 21.60 5.2M