Haidilao International Holding Ltd (6862)

6862
🏛️ 홍콩 →
12.89
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 22.95 23.25 21.90 22.40 12.6M
2022-12-29 22.50 23.25 22.20 22.45 20.4M
2022-12-28 22.50 23.40 22.15 22.80 36.4M
2022-12-23 21.05 22.35 21.05 21.75 22.3M
2022-12-22 20.45 22.15 20.10 21.50 38.7M
2022-12-21 19.46 20.15 19.36 19.98 13.8M
2022-12-20 20.10 20.10 18.96 19.22 24.5M
2022-12-19 20.70 21.30 20.00 20.20 12.9M
2022-12-16 20.00 21.25 19.92 20.80 15.0M
2022-12-15 20.67 20.96 19.52 20.00 18.6M
2022-12-14 20.77 20.87 19.76 20.29 24.3M
2022-12-13 20.00 21.01 19.52 20.43 29.3M
2022-12-12 20.77 21.06 19.52 19.86 32.2M
2022-12-09 21.35 21.68 20.53 21.06 28.8M
2022-12-08 20.62 21.59 20.38 21.35 36.1M
2022-12-07 20.72 22.74 19.76 20.10 70.4M
2022-12-06 20.96 22.12 20.53 20.91 34.5M
2022-12-05 20.38 22.79 19.71 20.96 73.4M
2022-12-02 18.17 19.81 17.90 19.47 46.9M
2022-12-01 20.19 20.19 17.96 18.17 78.4M
2022-11-30 15.87 18.65 15.69 18.38 69.8M
2022-11-29 14.33 16.35 14.25 15.92 50.3M
2022-11-28 13.04 14.31 12.60 14.21 25.5M
2022-11-25 14.12 14.12 13.19 13.31 14.1M
2022-11-24 13.98 14.19 13.73 13.94 6.7M
2022-11-23 13.94 14.08 13.60 13.85 9.2M
2022-11-22 14.90 15.00 13.88 14.00 17.3M
2022-11-21 15.56 15.56 14.10 14.77 17.5M
2022-11-18 16.04 16.62 15.83 15.90 16.2M
2022-11-17 15.88 16.00 15.35 15.83 12.7M
2022-11-16 16.54 16.71 15.88 15.96 23.1M
2022-11-15 15.40 16.85 15.27 16.40 34.0M
2022-11-14 15.38 15.58 14.62 15.35 30.2M
2022-11-11 15.04 15.38 14.19 14.77 38.0M
2022-11-10 13.98 14.12 13.50 14.02 14.8M
2022-11-09 14.63 14.79 14.08 14.27 14.5M
2022-11-08 15.19 15.27 14.35 14.63 17.0M
2022-11-07 14.27 15.37 13.85 15.04 27.3M
2022-11-04 13.37 15.17 13.29 14.63 50.7M
2022-11-03 13.06 13.50 13.06 13.29 23.9M
2022-11-02 12.67 13.92 12.40 13.77 19.3M
2022-11-01 11.25 12.94 11.17 12.67 40.1M
2022-10-31 11.94 12.08 11.10 11.21 20.1M
2022-10-28 12.94 12.94 11.94 12.08 16.3M
2022-10-27 12.98 13.50 12.62 12.73 23.3M
2022-10-26 12.63 13.06 12.25 12.73 21.4M
2022-10-25 12.02 13.06 11.54 12.79 19.0M
2022-10-24 12.98 12.98 11.88 11.98 19.5M
2022-10-21 13.46 13.46 13.02 13.08 7.4M
2022-10-20 13.38 13.79 12.67 13.31 13.7M
2022-10-19 13.79 13.85 13.46 13.46 5.7M
2022-10-18 13.77 13.90 13.17 13.79 9.7M
2022-10-17 13.13 13.62 12.56 13.33 12.3M
2022-10-14 13.12 13.58 12.88 13.19 10.6M
2022-10-13 13.06 13.21 12.52 12.69 14.4M
2022-10-12 13.56 13.62 12.71 13.12 22.2M
2022-10-11 14.62 14.73 13.54 13.77 18.9M
2022-10-10 15.50 15.50 14.60 14.62 11.9M
2022-10-07 16.06 16.06 15.50 15.77 7.2M
2022-10-06 15.79 16.48 15.52 16.17 10.2M
2022-10-05 15.21 16.04 15.04 15.73 17.3M
2022-10-03 14.48 14.77 14.40 14.54 11.0M
2022-09-30 15.46 15.50 14.54 14.81 12.7M
2022-09-29 15.81 15.83 14.92 15.33 14.6M
2022-09-28 15.77 16.17 15.27 15.42 13.9M
2022-09-27 15.29 16.02 14.75 15.90 18.5M
2022-09-26 13.98 15.10 13.77 14.94 14.3M
2022-09-23 14.62 14.62 13.96 14.06 8.6M
2022-09-22 14.87 14.87 14.33 14.42 12.7M
2022-09-21 15.10 15.15 14.52 14.96 9.2M
2022-09-20 16.35 16.35 14.81 14.98 27.5M
2022-09-19 16.21 16.40 15.96 16.25 7.1M
2022-09-16 15.90 16.50 15.90 16.21 14.1M
2022-09-15 16.42 16.71 16.19 16.35 11.7M
2022-09-14 16.37 16.58 16.25 16.44 8.9M
2022-09-13 16.27 17.37 16.27 16.83 18.5M
2022-09-09 15.81 16.37 15.81 16.25 10.1M
2022-09-08 15.94 16.06 15.54 15.81 9.4M
2022-09-07 16.25 16.38 15.67 15.73 10.4M
2022-09-06 17.31 17.46 16.17 16.44 15.6M
2022-09-05 16.83 17.29 16.35 17.04 13.4M
2022-09-02 17.02 17.35 16.40 16.85 17.4M
2022-09-01 17.88 17.88 16.87 17.02 16.9M
2022-08-31 16.71 18.15 16.00 17.88 39.2M
2022-08-30 17.17 17.19 16.29 16.79 9.7M
2022-08-29 16.60 17.00 16.37 17.00 5.7M
2022-08-26 16.67 17.27 16.54 16.98 9.6M
2022-08-25 15.88 16.71 15.88 16.65 7.0M
2022-08-24 16.62 16.83 15.94 16.12 9.9M
2022-08-23 16.67 16.69 16.21 16.46 5.5M
2022-08-22 16.04 16.79 15.81 16.63 11.7M
2022-08-19 15.79 16.25 15.71 16.04 7.2M
2022-08-18 16.42 16.56 15.83 15.92 5.8M
2022-08-17 16.10 16.58 16.02 16.38 6.2M
2022-08-16 16.54 16.54 15.71 16.04 9.9M
2022-08-15 15.27 16.98 15.27 16.63 33.8M
2022-08-12 15.19 15.46 15.02 15.40 7.3M
2022-08-11 14.62 15.15 14.54 15.12 7.9M
2022-08-10 14.96 15.17 14.27 14.46 12.3M
2022-08-09 15.17 15.25 14.79 14.96 4.6M
2022-08-08 15.12 15.25 14.63 15.00 8.4M
2022-08-05 15.13 15.46 15.08 15.17 7.6M
2022-08-04 14.92 15.21 14.85 15.10 6.7M
2022-08-03 14.67 15.17 14.65 14.81 8.9M
2022-08-02 15.27 15.27 14.42 14.56 14.2M
2022-08-01 14.90 15.48 14.71 15.40 8.1M
2022-07-29 15.54 15.54 14.85 15.06 13.4M
2022-07-28 15.19 15.69 15.13 15.38 7.4M
2022-07-27 15.02 15.23 14.87 15.08 5.8M
2022-07-26 15.65 15.75 15.27 15.37 7.3M
2022-07-25 15.25 15.46 15.02 15.40 5.2M
2022-07-22 15.25 15.50 15.06 15.25 8.2M
2022-07-21 15.67 15.77 14.94 15.02 11.0M
2022-07-20 15.19 15.96 15.19 15.69 13.6M
2022-07-19 15.25 15.44 14.83 15.08 12.3M
2022-07-18 15.40 15.87 14.83 15.44 13.8M
2022-07-15 15.88 16.02 15.25 15.40 15.3M
2022-07-14 16.38 16.38 15.90 16.06 10.2M
2022-07-13 15.81 16.71 15.77 16.38 20.9M
2022-07-12 15.38 15.79 14.75 15.62 19.6M
2022-07-11 15.94 16.06 15.21 15.38 18.1M
2022-07-08 16.81 17.19 16.10 16.33 12.6M
2022-07-07 16.17 16.69 15.87 16.40 13.8M
2022-07-06 16.85 16.85 15.69 16.17 27.4M
2022-07-05 17.65 17.73 16.67 16.85 15.8M
2022-07-04 17.15 17.37 16.52 17.19 18.4M
2022-06-30 17.79 18.67 17.52 17.60 33.4M
2022-06-29 18.08 18.33 17.06 17.73 33.7M
2022-06-28 16.73 18.75 16.44 18.13 48.8M
2022-06-27 16.06 16.88 16.00 16.88 31.0M
2022-06-24 14.81 15.50 14.60 15.44 19.0M
2022-06-23 14.54 14.73 14.33 14.54 7.1M
2022-06-22 15.06 15.23 14.23 14.33 11.4M
2022-06-21 14.92 15.10 14.63 14.92 15.8M
2022-06-20 14.42 14.90 14.35 14.79 10.6M
2022-06-17 14.02 14.69 14.00 14.60 12.6M
2022-06-16 14.62 15.06 13.79 14.00 16.5M
2022-06-15 14.25 14.67 14.21 14.58 12.2M
2022-06-14 14.08 14.38 13.81 14.25 13.6M
2022-06-13 14.54 14.87 14.08 14.29 17.8M
2022-06-10 14.81 15.50 14.56 15.10 23.7M
2022-06-09 15.94 16.52 14.98 15.27 26.7M
2022-06-08 15.31 16.13 15.31 16.08 22.8M
2022-06-07 15.02 15.63 14.90 15.19 16.3M
2022-06-06 14.52 15.29 14.42 15.27 14.1M
2022-06-02 14.67 14.87 14.13 14.25 15.2M
2022-06-01 14.98 15.33 14.48 14.85 15.2M
2022-05-31 14.13 15.06 13.96 15.00 28.0M
2022-05-30 13.17 14.23 13.17 14.12 35.0M
2022-05-27 13.21 13.31 12.62 12.87 12.0M
2022-05-26 12.90 13.04 12.63 12.94 7.0M
2022-05-25 12.48 13.08 12.48 12.81 13.6M
2022-05-24 13.17 13.29 12.50 12.60 15.9M
2022-05-23 13.27 13.31 12.85 13.10 14.3M
2022-05-20 13.12 13.58 13.06 13.38 13.8M
2022-05-19 12.98 13.35 12.88 13.04 11.3M
2022-05-18 13.75 13.77 13.13 13.48 13.8M
2022-05-17 13.62 13.79 13.35 13.71 15.8M
2022-05-16 13.29 13.81 13.04 13.63 30.2M
2022-05-13 13.00 13.08 12.40 12.79 25.1M
2022-05-12 13.10 13.40 12.58 12.85 16.7M
2022-05-11 12.94 13.77 12.50 13.21 30.2M
2022-05-10 12.48 13.25 12.02 12.94 17.1M
2022-05-06 13.46 13.54 12.81 13.06 22.1M
2022-05-05 14.42 14.71 13.94 14.04 14.2M
2022-05-04 15.13 15.13 14.08 14.23 9.3M
2022-05-03 15.19 15.23 14.44 15.13 9.7M
2022-04-29 14.48 15.27 13.88 15.06 14.9M
2022-04-28 14.46 14.62 14.02 14.48 14.2M
2022-04-27 12.69 14.50 12.60 14.46 37.7M
2022-04-26 12.63 13.71 12.46 12.98 41.9M
2022-04-25 14.00 14.23 12.38 12.42 39.3M
2022-04-22 14.31 14.92 13.50 14.75 19.0M
2022-04-21 15.52 15.62 14.23 14.33 24.4M
2022-04-20 15.17 16.10 14.81 15.42 19.8M
2022-04-19 14.90 15.67 14.31 15.17 23.1M
2022-04-14 14.31 15.58 14.15 15.54 34.6M
2022-04-13 13.46 14.50 13.19 14.12 27.2M
2022-04-12 12.25 13.54 12.21 13.48 38.2M
2022-04-11 13.56 13.56 12.04 12.27 22.8M
2022-04-08 13.62 13.75 13.10 13.58 11.0M
2022-04-07 14.67 14.79 13.46 13.63 22.4M
2022-04-06 14.46 14.69 14.08 14.69 14.1M
2022-04-04 14.44 14.88 14.27 14.67 10.4M
2022-04-01 14.48 14.50 13.90 14.29 14.0M
2022-03-31 14.81 15.12 14.13 14.77 14.2M
2022-03-30 14.65 15.00 14.19 14.83 22.9M
2022-03-29 13.92 14.90 13.31 14.67 29.2M
2022-03-28 12.79 13.65 12.02 13.56 29.6M
2022-03-25 14.12 14.94 12.65 12.85 49.6M
2022-03-24 12.73 14.19 12.46 13.92 49.9M
2022-03-23 12.38 13.42 12.37 12.73 33.3M
2022-03-22 12.23 12.46 11.90 12.29 21.9M
2022-03-21 13.65 13.67 12.06 12.25 24.9M
2022-03-18 13.08 13.71 12.25 13.33 22.9M
2022-03-17 13.46 13.46 12.04 13.12 37.3M
2022-03-16 10.29 12.00 9.96 11.75 61.1M
2022-03-15 10.13 11.21 9.62 9.69 46.5M
2022-03-14 12.52 12.52 10.62 10.79 47.9M
2022-03-11 13.63 13.63 12.13 13.15 31.6M
2022-03-10 14.69 14.88 13.52 13.73 21.7M
2022-03-09 14.19 14.46 13.10 13.88 22.0M
2022-03-08 14.92 15.12 14.00 14.06 19.1M
2022-03-07 16.35 16.35 14.71 14.81 28.3M
2022-03-04 17.60 17.60 16.44 16.60 19.1M
2022-03-03 17.62 18.17 17.56 17.81 13.1M
2022-03-02 17.42 17.52 16.88 17.15 10.1M
2022-03-01 17.33 17.83 17.31 17.37 8.2M
2022-02-28 17.87 17.87 16.88 17.23 14.5M
2022-02-25 17.85 18.38 17.60 17.75 8.5M
2022-02-24 17.88 18.48 17.62 17.77 15.3M
2022-02-23 18.37 19.04 17.90 18.54 15.2M
2022-02-22 18.73 18.73 17.79 18.19 14.8M
2022-02-21 18.85 20.19 18.10 18.35 29.0M
2022-02-18 19.81 19.90 19.23 19.42 8.5M
2022-02-17 19.52 20.34 19.42 20.05 22.3M
2022-02-16 19.76 20.48 19.04 19.37 14.9M
2022-02-15 19.28 19.47 18.69 19.17 9.8M
2022-02-14 19.37 19.76 19.06 19.33 15.2M
2022-02-11 18.52 19.57 17.98 19.37 34.5M
2022-02-10 18.06 18.56 17.75 18.56 21.9M
2022-02-09 17.40 17.90 17.25 17.69 10.0M
2022-02-08 17.38 17.65 16.85 17.12 10.7M
2022-02-07 17.42 17.52 16.79 17.38 13.6M
2022-02-04 16.48 17.56 16.12 17.46 14.0M
2022-01-31 15.77 16.38 15.56 16.13 4.2M
2022-01-28 16.23 16.42 15.52 15.75 7.3M
2022-01-27 16.92 16.92 15.88 16.12 9.3M
2022-01-26 17.40 17.52 16.81 16.94 12.2M
2022-01-25 18.19 18.63 17.31 17.44 17.9M
2022-01-24 18.35 18.90 17.81 18.69 25.5M
2022-01-21 17.79 18.81 17.73 18.52 23.6M
2022-01-20 17.02 18.17 16.88 17.77 18.6M
2022-01-19 17.31 17.37 16.71 16.81 7.1M
2022-01-18 16.56 17.46 16.33 17.12 20.5M
2022-01-17 17.33 17.60 16.46 16.56 13.1M
2022-01-14 17.38 17.52 16.67 17.44 12.2M
2022-01-13 17.60 17.75 17.25 17.46 9.3M
2022-01-12 17.15 17.94 17.06 17.60 16.8M
2022-01-11 16.94 17.25 16.54 16.98 13.2M
2022-01-10 16.12 17.06 15.96 17.00 15.8M
2022-01-07 16.08 16.31 15.94 16.12 9.3M
2022-01-06 16.21 16.44 15.73 16.02 10.3M
2022-01-05 16.44 16.77 16.02 16.21 12.1M
2022-01-04 16.77 16.94 16.38 16.44 12.6M
2022-01-03 16.92 16.96 16.29 16.62 7.4M