Guangzhou Hexin Instrument Co Ltd (688622)

688622
🏛️ 중국 →
98.02
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
2021-12-31 58.60 60.88 57.39 59.95 0.9M
2021-12-30 59.88 60.34 57.60 58.11 1.3M
2021-12-29 62.00 62.00 59.00 59.31 0.7M
2021-12-28 66.18 68.88 61.26 61.90 1.6M
2021-12-27 59.14 62.61 58.44 61.49 0.6M
2021-12-24 61.20 61.23 58.19 60.30 0.4M
2021-12-23 62.50 62.50 61.10 61.42 0.2M
2021-12-22 62.05 63.51 60.81 62.45 0.3M
2021-12-21 60.41 61.97 60.01 61.03 0.3M
2021-12-20 62.49 62.60 60.08 60.40 0.4M
2021-12-17 63.50 66.71 61.25 62.49 0.8M
2021-12-16 59.68 68.27 59.68 64.61 1.4M
2021-12-15 60.87 60.87 59.61 60.01 0.3M
2021-12-14 60.00 60.92 59.15 59.90 0.3M
2021-12-13 58.49 60.44 58.20 59.93 0.2M
2021-12-10 59.36 59.65 58.41 58.49 0.2M
2021-12-09 60.09 60.09 58.50 59.21 0.3M
2021-12-08 57.50 59.88 57.37 59.40 0.4M
2021-12-07 58.91 59.94 56.68 57.50 0.4M
2021-12-06 61.64 61.69 58.88 59.14 0.5M
2021-12-03 64.77 64.89 60.88 61.07 0.6M
2021-12-02 65.75 66.70 62.68 62.71 0.5M
2021-12-01 67.10 68.87 66.00 66.23 0.3M
2021-11-30 67.68 69.19 66.00 68.00 0.4M
2021-11-29 69.59 70.68 66.08 67.68 0.6M
2021-11-26 68.50 70.69 67.98 70.69 0.6M
2021-11-25 69.18 69.98 67.80 69.35 0.3M
2021-11-24 71.63 72.00 68.89 70.20 0.3M
2021-11-23 70.38 72.89 69.22 71.61 0.3M
2021-11-22 69.98 71.79 68.01 70.36 0.3M
2021-11-19 67.23 70.83 66.65 68.80 0.3M
2021-11-18 69.42 69.42 66.24 66.53 0.3M
2021-11-17 69.49 72.79 69.10 69.67 0.2M
2021-11-16 71.76 72.88 69.00 69.39 0.2M
2021-11-15 71.01 73.47 67.50 71.80 0.6M
2021-11-12 69.23 73.00 68.80 71.00 0.7M
2021-11-11 71.19 72.69 69.24 70.39 0.6M
2021-11-10 68.25 72.69 68.25 71.32 0.5M
2021-11-09 68.20 69.18 66.15 68.95 0.6M
2021-11-08 66.90 68.00 65.02 67.95 0.6M
2021-11-05 64.99 66.97 64.20 66.72 0.6M
2021-11-04 64.98 65.96 63.24 65.77 0.9M
2021-11-03 61.00 64.66 60.73 63.93 0.4M
2021-11-02 58.05 62.78 56.62 62.00 0.7M
2021-11-01 56.88 58.55 55.00 58.05 0.4M
2021-10-29 57.38 58.99 56.14 56.50 0.5M
2021-10-28 55.00 57.66 55.00 56.14 0.5M
2021-10-27 60.33 61.75 54.88 55.59 0.8M
2021-10-26 64.32 64.32 58.14 60.66 0.9M
2021-10-25 63.49 65.87 61.51 64.32 0.3M
2021-10-22 65.39 66.99 63.00 64.25 0.5M
2021-10-21 64.96 68.88 64.00 66.54 1.0M
2021-10-20 62.00 64.66 61.00 64.00 0.4M
2021-10-19 61.22 62.65 61.00 61.62 0.6M
2021-10-18 62.00 64.58 61.81 62.41 0.2M
2021-10-15 64.20 64.20 60.50 62.99 0.6M
2021-10-14 66.22 66.22 62.58 63.80 0.3M
2021-10-13 61.61 65.28 61.09 64.29 0.4M
2021-10-12 66.08 66.08 60.20 62.38 1.4M
2021-10-11 70.48 70.48 66.02 66.38 0.4M
2021-10-08 69.30 72.03 68.01 70.54 0.7M
2021-09-30 67.90 71.84 66.21 69.07 0.9M
2021-09-29 67.00 69.98 66.40 67.95 1.0M
2021-09-28 68.20 69.66 65.12 68.69 1.6M
2021-09-27 76.88 76.88 67.12 68.50 1.8M
2021-09-24 77.65 79.80 76.15 76.88 1.0M
2021-09-23 77.83 80.52 75.03 78.46 1.2M
2021-09-22 83.00 84.07 77.52 77.83 2.1M
2021-09-17 85.00 87.00 77.03 84.03 2.5M
2021-09-16 90.10 91.50 84.77 85.23 3.0M
2021-09-15 88.50 96.44 88.00 93.99 3.9M
2021-09-14 92.80 94.60 83.88 89.66 5.4M
2021-09-13 92.11 98.04 88.80 93.00 11.8M