Guangdong Hotata Technology Group Co Ltd Class A (603848)

603848
🏛️ 중국 →
19.30
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 20.35 20.44 20.08 20.25 1,513.1K
09:35 20.25 20.37 20.20 20.33 518.9K
09:40 20.30 20.41 20.29 20.30 218.8K
09:45 20.30 20.31 20.20 20.22 255.9K
09:50 20.21 20.22 20.14 20.16 247.9K
09:55 20.16 20.17 19.97 20.10 664.3K
10:00 20.09 20.09 20.00 20.05 220.0K
10:05 20.04 20.13 20.03 20.10 112.2K
10:10 20.10 20.18 20.08 20.18 147.2K
10:15 20.17 20.35 20.17 20.34 164.0K
10:20 20.35 20.40 20.27 20.40 157.0K
10:25 20.43 20.55 20.43 20.50 268.9K
10:30 20.50 20.50 20.42 20.45 107.4K
10:35 20.43 20.59 20.43 20.55 131.7K
10:40 20.56 20.67 20.52 20.60 335.7K
10:45 20.59 20.62 20.58 20.60 51.1K
10:50 20.60 20.61 20.55 20.56 40.7K
10:55 20.56 20.68 20.56 20.58 69.1K
11:00 20.58 20.79 20.58 20.74 162.2K
11:05 20.74 20.74 20.61 20.65 50.7K
11:10 20.65 20.67 20.62 20.65 60.4K
11:15 20.64 20.80 20.63 20.80 132.0K
11:20 20.80 21.00 20.76 20.90 246.7K
11:25 20.90 20.92 20.86 20.90 124.9K
13:00 20.90 20.90 20.61 20.63 146.4K
13:05 20.63 20.76 20.60 20.71 54.7K
13:10 20.70 20.70 20.62 20.62 54.5K
13:15 20.62 20.66 20.60 20.60 62.7K
13:20 20.60 20.68 20.60 20.65 62.6K
13:25 20.65 20.66 20.53 20.56 61.3K
13:30 20.55 20.58 20.50 20.57 75.7K
13:35 20.58 20.58 20.50 20.50 48.5K
13:40 20.51 20.51 20.45 20.47 80.2K
13:45 20.47 20.54 20.43 20.53 66.3K
13:50 20.52 20.53 20.46 20.46 79.4K
13:55 20.49 20.50 20.37 20.37 105.1K
14:00 20.36 20.46 20.36 20.43 58.3K
14:05 20.45 20.45 20.35 20.35 124.1K
14:10 20.35 20.35 20.26 20.26 104.9K
14:15 20.27 20.30 20.25 20.27 95.1K
14:20 20.26 20.27 20.16 20.20 173.0K
14:25 20.19 20.19 20.15 20.18 152.2K
14:30 20.17 20.20 20.12 20.12 244.2K
14:35 20.12 20.25 20.12 20.17 119.3K
14:40 20.19 20.40 20.19 20.35 227.4K
14:45 20.35 20.48 20.35 20.48 256.4K
14:50 20.45 20.54 20.41 20.52 326.1K
14:55 20.52 20.77 20.51 20.70 253.9K
날짜 시가 고가 저가 종가 거래량
2025-09-30 19.34 19.49 19.13 19.30 7.4M
2025-09-29 20.40 20.40 19.28 19.33 12.1M
2025-09-26 20.45 21.00 19.96 20.65 9.1M
2025-09-25 21.09 22.20 20.70 20.96 13.9M
2025-09-24 22.01 22.01 22.01 22.01 1.5M
2025-09-23 26.76 26.76 24.46 24.46 6.2M
2025-09-22 30.13 30.19 26.64 27.18 8.6M
2025-09-19 31.00 31.06 27.77 29.60 9.7M
2025-09-18 31.72 31.72 29.10 29.60 6.2M
2025-09-17 32.80 32.90 31.43 32.24 5.9M
2025-09-16 31.90 34.29 30.21 32.61 10.8M
2025-09-15 29.10 31.90 29.10 31.90 11.6M
2025-09-12 29.06 29.78 27.65 29.00 7.3M
2025-09-11 28.62 29.95 27.80 29.44 7.5M
2025-09-10 29.21 29.99 28.30 28.76 4.2M
2025-09-09 29.60 30.66 28.03 29.50 7.0M
2025-09-08 28.84 29.90 27.83 29.75 5.6M
2025-09-05 27.35 29.49 26.66 28.83 7.2M
2025-09-04 27.17 28.10 26.61 27.78 6.5M
2025-09-03 25.20 27.21 25.20 27.03 8.1M
2025-09-02 23.90 24.86 23.39 24.80 4.8M
2025-09-01 23.68 24.29 23.55 23.90 3.0M
2025-08-29 24.99 24.99 23.80 24.13 3.4M
2025-08-28 23.22 24.60 22.92 24.28 5.4M
2025-08-27 24.40 24.75 23.11 23.34 4.5M
2025-08-26 25.35 25.60 24.30 24.55 4.7M
2025-08-25 24.94 25.60 24.20 25.20 5.8M
2025-08-22 23.05 25.01 23.05 24.68 6.2M
2025-08-21 22.76 23.38 22.43 23.28 5.2M
2025-08-20 22.18 22.84 22.10 22.80 4.5M
2025-08-19 21.00 22.47 20.60 22.35 7.4M
2025-08-18 22.00 22.60 20.48 21.00 10.2M
2025-08-15 22.51 22.70 21.57 22.23 11.1M
2025-08-14 21.69 23.75 21.62 22.70 14.1M
2025-08-13 21.15 21.66 20.74 21.59 6.3M
2025-08-12 20.80 21.13 20.01 21.01 7.5M
2025-08-11 19.15 20.54 19.11 20.41 7.2M
2025-08-08 18.36 19.48 18.21 19.14 7.5M
2025-08-07 17.71 19.20 17.71 18.49 6.6M
2025-08-06 18.49 18.49 17.26 17.82 3.7M
2025-08-05 17.53 18.00 17.41 17.97 3.2M
2025-08-04 17.47 17.60 17.19 17.53 2.5M
2025-08-01 17.50 17.98 17.30 17.56 4.1M
2025-07-31 17.65 17.77 17.23 17.53 3.8M
2025-07-30 17.81 18.14 17.36 17.57 5.4M
2025-07-29 18.40 18.76 17.63 18.05 9.0M
2025-07-28 17.63 19.23 17.63 18.44 13.3M
2025-07-25 17.04 17.62 17.02 17.48 6.0M
2025-07-24 16.09 17.20 16.09 17.08 6.5M
2025-07-23 16.53 16.57 16.16 16.21 3.7M
2025-07-22 16.55 16.97 16.48 16.54 3.2M
2025-07-21 16.50 16.69 16.45 16.53 2.8M
2025-07-18 16.92 16.92 16.47 16.51 4.0M
2025-07-17 16.51 17.12 16.47 16.78 6.5M
2025-07-16 16.75 17.12 16.55 16.62 5.7M
2025-07-15 16.80 17.31 16.24 16.53 7.3M
2025-07-14 16.89 17.65 16.54 16.80 7.8M
2025-07-11 17.50 17.80 16.58 16.89 11.0M
2025-07-10 15.87 17.49 15.58 17.49 14.9M
2025-07-09 15.49 16.89 15.49 15.90 14.3M
2025-07-08 15.36 15.41 15.13 15.35 0.9M
2025-07-07 15.36 15.60 15.26 15.46 0.8M
2025-07-04 15.50 15.72 15.25 15.36 1.8M
2025-07-03 15.32 15.52 15.16 15.45 1.1M
2025-07-02 15.25 15.37 15.03 15.35 1.3M
2025-07-01 15.39 15.44 14.71 15.29 1.3M
2025-06-30 14.96 15.42 14.90 15.40 1.6M
2025-06-27 15.17 15.40 14.91 14.91 1.8M
2025-06-26 15.16 15.45 14.91 15.30 2.0M
2025-06-25 15.05 15.54 14.88 15.31 4.0M
2025-06-24 14.20 15.22 14.19 15.07 3.7M
2025-06-23 14.01 14.14 13.88 14.13 1.4M
2025-06-20 13.97 14.18 13.91 14.07 0.8M
2025-06-19 14.09 14.31 13.97 14.04 0.9M
2025-06-18 14.43 14.44 14.20 14.24 0.9M
2025-06-17 14.62 14.71 14.40 14.50 0.9M
2025-06-16 14.65 14.77 14.56 14.59 0.9M
2025-06-13 14.93 14.93 14.61 14.79 1.5M
2025-06-12 15.33 15.33 14.87 14.94 1.8M
2025-06-11 14.73 15.08 14.73 15.05 1.5M
2025-06-10 14.89 15.06 14.63 14.81 1.7M
2025-06-09 14.73 15.29 14.65 14.95 2.8M
2025-06-06 14.70 14.74 14.55 14.74 0.8M
2025-06-05 14.75 14.93 14.63 14.67 0.8M
2025-06-04 14.74 14.87 14.57 14.84 1.1M
2025-06-03 14.37 14.78 14.27 14.74 1.5M
2025-05-30 14.60 14.74 14.36 14.39 1.2M
2025-05-29 14.75 14.78 14.65 14.68 1.5M
2025-05-28 14.95 15.00 14.70 14.74 1.0M
2025-05-27 14.71 15.00 14.70 14.93 1.3M
2025-05-26 14.80 14.98 14.59 14.82 1.7M
2025-05-23 15.10 15.24 14.64 14.64 2.2M
2025-05-22 15.00 15.34 14.88 15.16 3.0M
2025-05-21 15.42 15.52 14.92 15.02 3.3M
2025-05-20 15.70 15.76 15.39 15.51 2.1M
2025-05-19 15.44 15.77 15.35 15.57 2.8M
2025-05-16 15.35 15.53 15.20 15.49 1.7M
2025-05-15 15.15 15.58 15.10 15.35 2.8M
2025-05-14 15.00 15.19 14.85 15.15 1.6M
2025-05-13 15.15 15.22 14.82 15.04 1.7M
2025-05-12 14.93 15.33 14.90 14.99 2.8M
2025-05-09 14.84 15.05 14.77 14.85 1.9M
2025-05-08 14.88 15.02 14.71 14.93 2.6M
2025-05-07 14.60 14.98 14.52 14.84 3.5M
2025-05-06 14.63 14.65 14.41 14.52 1.9M
2025-04-30 14.30 14.64 14.30 14.36 2.2M
2025-04-29 13.95 14.48 13.85 14.34 2.5M
2025-04-28 13.74 14.26 13.30 13.95 2.7M
2025-04-25 13.90 14.09 13.84 13.84 1.2M
2025-04-24 13.83 13.99 13.80 13.93 0.9M
2025-04-23 14.05 14.15 13.90 13.94 0.9M
2025-04-22 14.09 14.16 13.95 14.05 0.9M
2025-04-21 14.05 14.14 13.96 14.09 1.0M
2025-04-18 14.14 14.23 13.93 13.97 1.1M
2025-04-17 13.86 14.23 13.80 14.13 1.9M
2025-04-16 13.85 14.10 13.76 13.95 1.3M
2025-04-15 13.89 13.95 13.70 13.93 1.1M
2025-04-14 13.83 14.14 13.66 13.93 1.7M
2025-04-11 13.40 13.62 13.38 13.61 1.3M
2025-04-10 13.48 13.76 13.41 13.55 2.3M
2025-04-09 13.00 13.49 12.70 13.38 2.1M
2025-04-08 12.91 13.47 12.91 13.19 2.3M
2025-04-07 13.36 13.69 12.65 13.03 3.7M
2025-04-03 13.90 14.17 13.90 14.06 1.3M
2025-04-02 14.01 14.13 13.95 14.05 0.7M
2025-04-01 13.83 14.14 13.83 14.03 1.0M
2025-03-31 14.05 14.08 13.83 13.85 1.2M
2025-03-28 14.15 14.26 14.07 14.09 1.0M
2025-03-27 14.18 14.20 14.02 14.16 0.8M
2025-03-26 14.05 14.21 14.04 14.17 1.1M
2025-03-25 14.00 14.14 13.98 14.06 1.1M
2025-03-24 14.14 14.26 13.80 14.09 2.1M
2025-03-21 14.34 14.34 14.07 14.14 1.8M
2025-03-20 14.32 14.45 14.26 14.34 1.3M
2025-03-19 14.42 14.54 14.32 14.40 1.9M
2025-03-18 14.64 14.65 14.36 14.44 2.2M
2025-03-17 14.56 14.73 14.45 14.55 3.0M
2025-03-14 14.40 14.67 14.27 14.55 3.9M
2025-03-13 14.40 14.60 14.18 14.41 3.0M
2025-03-12 14.32 14.35 14.21 14.31 1.5M
2025-03-11 14.21 14.30 14.15 14.30 1.2M
2025-03-10 14.28 14.36 14.21 14.25 1.6M
2025-03-07 14.55 14.55 14.26 14.31 2.7M
2025-03-06 14.08 14.46 14.02 14.41 5.0M
2025-03-05 14.19 14.19 13.92 14.08 1.5M
2025-03-04 13.80 14.21 13.80 14.19 2.7M
2025-03-03 14.00 14.10 13.86 13.93 2.0M
2025-02-28 14.11 14.22 13.90 13.90 2.8M
2025-02-27 14.30 14.35 14.00 14.22 4.7M
2025-02-26 14.22 14.40 14.22 14.36 2.9M
2025-02-25 14.25 14.45 14.18 14.31 3.5M
2025-02-24 14.59 14.62 14.34 14.41 7.1M
2025-02-21 14.99 15.13 14.47 14.93 10.0M
2025-02-20 17.05 17.94 15.21 15.60 13.9M
2025-02-19 16.17 16.98 16.05 16.85 5.3M
2025-02-18 15.70 16.36 15.49 16.18 6.0M
2025-02-17 14.88 15.75 14.88 15.70 4.3M
2025-02-14 14.90 14.99 14.68 14.88 2.3M
2025-02-13 14.70 15.19 14.48 14.99 6.2M
2025-02-12 14.00 15.00 13.90 14.98 5.5M
2025-02-11 14.34 14.56 13.97 14.05 3.3M
2025-02-10 14.00 14.29 13.75 14.25 2.3M
2025-02-07 13.65 14.06 13.46 13.95 3.6M
2025-02-06 13.49 13.65 13.35 13.65 0.9M
2025-02-05 13.63 13.68 13.37 13.45 0.9M
2025-01-27 13.46 13.81 13.46 13.63 1.0M
2025-01-24 13.44 13.55 13.22 13.50 0.8M
2025-01-23 13.49 13.59 13.35 13.44 1.1M
2025-01-22 13.51 13.51 13.25 13.36 1.1M
2025-01-21 13.67 13.73 13.36 13.56 1.1M
2025-01-20 13.52 13.69 13.39 13.68 1.3M
2025-01-17 13.44 13.50 13.19 13.45 1.1M
2025-01-16 13.52 13.66 13.32 13.44 1.6M
2025-01-15 13.41 13.70 13.37 13.51 1.5M
2025-01-14 13.22 13.54 13.05 13.54 2.5M
2025-01-13 12.94 13.45 12.71 13.12 2.4M
2025-01-10 13.32 13.41 12.93 12.97 1.9M
2025-01-09 13.48 13.65 13.24 13.27 2.0M
2025-01-08 13.55 13.75 13.15 13.66 1.9M
2025-01-07 13.48 13.68 13.06 13.55 4.7M
2025-01-06 14.00 14.08 13.28 13.41 2.5M
2025-01-03 15.66 15.90 14.15 14.17 2.9M
2025-01-02 16.38 16.46 15.60 15.72 2.2M