Haining China Leather Market Co Ltd (002344)

002344
🏛️ 중국 →
4.49
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 4.78 4.95 4.75 4.90 20.2M
2021-12-30 4.80 4.84 4.75 4.78 11.3M
2021-12-29 4.80 4.86 4.73 4.80 11.2M
2021-12-28 4.86 4.88 4.75 4.79 13.4M
2021-12-27 4.83 4.93 4.80 4.86 17.1M
2021-12-24 4.76 4.95 4.76 4.85 26.1M
2021-12-23 4.77 4.79 4.69 4.76 13.7M
2021-12-22 4.90 4.90 4.70 4.75 19.6M
2021-12-21 4.69 4.84 4.66 4.80 25.4M
2021-12-20 4.62 4.82 4.61 4.68 19.6M
2021-12-17 4.58 4.67 4.54 4.61 12.0M
2021-12-16 4.56 4.63 4.52 4.58 9.2M
2021-12-15 4.55 4.58 4.51 4.55 9.1M
2021-12-14 4.62 4.62 4.50 4.55 11.0M
2021-12-13 4.69 4.71 4.61 4.61 13.7M
2021-12-10 4.65 4.72 4.59 4.67 16.3M
2021-12-09 4.56 4.69 4.55 4.65 16.5M
2021-12-08 4.55 4.56 4.45 4.55 12.0M
2021-12-07 4.53 4.63 4.51 4.55 15.1M
2021-12-06 4.51 4.64 4.50 4.52 15.7M
2021-12-03 4.49 4.53 4.43 4.51 9.9M
2021-12-02 4.56 4.58 4.46 4.46 12.7M
2021-12-01 4.53 4.55 4.48 4.55 11.4M
2021-11-30 4.45 4.56 4.45 4.51 14.6M
2021-11-29 4.57 4.60 4.44 4.45 17.5M
2021-11-26 4.62 4.67 4.56 4.61 15.1M
2021-11-25 4.79 4.86 4.59 4.62 25.5M
2021-11-24 4.75 4.95 4.73 4.73 26.3M
2021-11-23 4.73 4.81 4.69 4.75 13.9M
2021-11-22 4.76 4.77 4.69 4.76 16.1M
2021-11-19 4.84 4.94 4.72 4.76 23.9M
2021-11-18 4.91 5.02 4.78 4.89 35.5M
2021-11-17 4.97 4.97 4.72 4.84 49.1M
2021-11-16 4.51 4.87 4.49 4.87 23.6M
2021-11-15 4.37 4.45 4.33 4.43 12.6M
2021-11-12 4.38 4.39 4.31 4.36 8.1M
2021-11-11 4.27 4.40 4.27 4.37 11.4M
2021-11-10 4.30 4.34 4.24 4.29 11.7M
2021-11-09 4.42 4.48 4.28 4.30 22.2M
2021-11-08 4.42 4.54 4.41 4.44 10.4M
2021-11-05 4.47 4.51 4.41 4.42 13.0M
2021-11-04 4.51 4.54 4.44 4.48 13.1M
2021-11-03 4.43 4.55 4.42 4.54 15.2M
2021-11-02 4.66 4.69 4.40 4.45 26.5M
2021-11-01 4.57 4.72 4.50 4.67 22.2M
2021-10-29 4.46 4.60 4.40 4.57 21.9M
2021-10-28 4.42 4.55 4.37 4.48 22.7M
2021-10-27 4.50 4.56 4.38 4.41 19.2M
2021-10-26 4.64 4.66 4.45 4.49 25.9M
2021-10-25 4.70 4.79 4.60 4.67 29.2M
2021-10-22 4.48 4.87 4.48 4.73 41.4M
2021-10-21 4.59 4.60 4.48 4.54 15.1M
2021-10-20 4.48 4.58 4.43 4.54 18.4M
2021-10-19 4.50 4.64 4.44 4.46 20.5M
2021-10-18 4.46 4.57 4.42 4.48 24.5M
2021-10-15 4.60 4.69 4.42 4.45 47.7M
2021-10-14 4.19 4.57 4.16 4.57 42.3M
2021-10-13 4.23 4.23 4.09 4.15 9.1M
2021-10-12 4.26 4.28 4.18 4.21 7.2M
2021-10-11 4.22 4.30 4.19 4.24 11.1M
2021-10-08 4.07 4.20 4.07 4.19 10.6M
2021-09-30 4.02 4.05 4.00 4.05 5.4M
2021-09-29 4.05 4.12 4.00 4.00 7.6M
2021-09-28 4.08 4.13 4.06 4.11 7.2M
2021-09-27 4.19 4.21 4.04 4.08 10.1M
2021-09-24 4.29 4.30 4.19 4.19 8.7M
2021-09-23 4.18 4.33 4.17 4.28 15.5M
2021-09-22 4.10 4.18 4.10 4.15 10.0M
2021-09-17 4.17 4.19 4.09 4.14 7.8M
2021-09-16 4.24 4.25 4.15 4.18 8.0M
2021-09-15 4.16 4.23 4.14 4.22 7.3M
2021-09-14 4.26 4.28 4.14 4.16 8.3M
2021-09-13 4.19 4.25 4.19 4.24 7.0M
2021-09-10 4.25 4.27 4.17 4.21 9.7M
2021-09-09 4.22 4.24 4.19 4.22 9.1M
2021-09-08 4.15 4.24 4.13 4.21 9.1M
2021-09-07 4.12 4.16 4.11 4.15 7.2M
2021-09-06 4.08 4.14 4.07 4.13 7.0M
2021-09-03 4.09 4.14 4.05 4.08 9.2M
2021-09-02 4.02 4.11 4.01 4.09 8.9M
2021-09-01 4.05 4.09 4.00 4.03 8.0M
2021-08-31 3.99 4.06 3.98 4.04 7.0M
2021-08-30 3.98 4.00 3.97 3.99 5.5M
2021-08-27 4.02 4.03 3.97 3.99 7.0M
2021-08-26 4.02 4.07 3.98 4.02 8.2M
2021-08-25 3.95 4.03 3.92 4.02 9.7M
2021-08-24 3.92 3.96 3.91 3.93 7.3M
2021-08-23 3.91 3.99 3.89 3.92 10.1M
2021-08-20 3.93 3.95 3.85 3.91 8.2M
2021-08-19 3.91 3.97 3.88 3.95 4.7M
2021-08-18 3.86 3.94 3.85 3.93 4.2M
2021-08-17 3.95 3.96 3.85 3.87 7.2M
2021-08-16 3.98 4.00 3.95 3.96 3.6M
2021-08-13 3.94 3.99 3.92 3.96 4.3M
2021-08-12 3.97 3.98 3.92 3.95 4.6M
2021-08-11 3.88 4.02 3.87 3.94 10.9M
2021-08-10 3.84 3.92 3.83 3.88 5.4M
2021-08-09 3.77 3.84 3.77 3.83 4.0M
2021-08-06 3.81 3.81 3.76 3.79 3.9M
2021-08-05 3.81 3.83 3.78 3.80 3.2M
2021-08-04 3.80 3.83 3.78 3.81 3.4M
2021-08-03 3.77 3.83 3.77 3.78 3.0M
2021-08-02 3.74 3.81 3.70 3.79 4.4M
2021-07-30 3.75 3.75 3.69 3.70 4.1M
2021-07-29 3.74 3.76 3.70 3.75 3.8M
2021-07-28 3.78 3.79 3.66 3.72 6.3M
2021-07-27 3.82 3.86 3.77 3.78 5.4M
2021-07-26 3.92 3.93 3.79 3.83 7.1M
2021-07-23 3.97 3.98 3.92 3.93 4.0M
2021-07-22 3.97 3.98 3.94 3.97 2.7M
2021-07-21 3.96 3.98 3.94 3.97 3.7M
2021-07-20 3.93 3.98 3.92 3.95 3.6M
2021-07-19 3.93 3.97 3.89 3.95 5.2M
2021-07-16 3.92 3.94 3.89 3.91 4.2M
2021-07-15 3.90 3.93 3.86 3.92 4.5M
2021-07-14 3.93 3.97 3.89 3.89 7.2M
2021-07-13 3.92 3.92 3.88 3.91 6.8M
2021-07-12 3.95 3.98 3.93 3.93 4.6M
2021-07-09 3.92 3.95 3.91 3.93 4.1M
2021-07-08 4.01 4.02 3.92 3.94 5.7M
2021-07-07 4.01 4.03 4.00 4.02 3.1M
2021-07-06 4.01 4.03 3.99 4.02 2.6M
2021-07-05 4.01 4.03 3.99 4.01 3.8M
2021-07-02 4.07 4.07 4.00 4.01 4.2M
2021-07-01 4.08 4.09 4.01 4.02 4.2M
2021-06-30 4.08 4.10 4.05 4.07 3.9M
2021-06-29 4.11 4.13 4.07 4.09 3.4M
2021-06-28 4.12 4.17 4.09 4.10 4.6M
2021-06-25 4.07 4.12 4.05 4.11 4.4M
2021-06-24 4.08 4.10 4.05 4.06 3.9M
2021-06-23 4.08 4.10 4.06 4.09 3.0M
2021-06-22 4.08 4.11 4.08 4.10 3.1M
2021-06-21 4.07 4.10 4.03 4.06 3.3M
2021-06-18 4.05 4.07 4.03 4.07 3.9M
2021-06-17 4.12 4.12 4.05 4.06 4.8M
2021-06-16 4.14 4.18 4.12 4.12 3.5M
2021-06-15 4.15 4.22 4.12 4.12 5.8M
2021-06-11 4.29 4.32 4.18 4.18 9.5M
2021-06-10 4.19 4.21 4.15 4.20 5.2M
2021-06-09 4.19 4.20 4.17 4.19 2.7M
2021-06-08 4.22 4.22 4.16 4.19 4.4M
2021-06-07 4.12 4.22 4.11 4.20 5.8M
2021-06-04 4.17 4.18 4.09 4.12 8.3M
2021-06-03 4.19 4.21 4.15 4.17 5.2M
2021-06-02 4.19 4.24 4.17 4.19 6.2M
2021-06-01 4.20 4.24 4.17 4.20 6.4M
2021-05-31 4.14 4.23 4.14 4.20 5.6M
2021-05-28 4.19 4.21 4.12 4.14 6.8M
2021-05-27 4.30 4.30 4.19 4.21 11.5M
2021-05-26 4.14 4.28 4.13 4.26 11.4M
2021-05-25 4.17 4.17 4.11 4.15 6.0M
2021-05-24 4.14 4.21 4.08 4.17 7.5M
2021-05-21 4.13 4.18 4.11 4.15 5.3M
2021-05-20 4.13 4.23 4.11 4.12 8.4M
2021-05-19 4.15 4.18 4.11 4.14 7.0M
2021-05-18 4.15 4.21 4.13 4.16 7.4M
2021-05-17 4.19 4.19 4.13 4.15 9.9M
2021-05-14 4.23 4.27 4.16 4.20 12.8M
2021-05-13 4.25 4.33 4.23 4.23 14.8M
2021-05-12 4.26 4.37 4.20 4.32 24.4M
2021-05-11 4.12 4.35 4.09 4.35 30.0M
2021-05-10 4.00 4.16 3.99 4.13 12.8M
2021-05-07 3.97 4.04 3.94 4.00 7.2M
2021-05-06 3.94 4.02 3.94 3.96 5.9M
2021-04-30 3.98 4.05 3.90 3.93 7.4M
2021-04-29 3.89 4.04 3.88 3.97 9.9M
2021-04-28 3.83 3.89 3.82 3.86 3.8M
2021-04-27 3.86 3.86 3.80 3.84 3.7M
2021-04-26 3.89 3.91 3.84 3.85 3.7M
2021-04-23 3.96 3.96 3.87 3.89 4.1M
2021-04-22 3.97 3.98 3.91 3.93 4.7M
2021-04-21 4.00 4.01 3.94 3.95 4.9M
2021-04-20 4.00 4.08 3.99 4.00 6.3M
2021-04-19 4.02 4.04 3.98 4.00 6.8M
2021-04-16 4.02 4.07 4.01 4.03 6.1M
2021-04-15 4.05 4.06 3.99 4.02 6.8M
2021-04-14 3.91 4.08 3.86 4.07 12.7M
2021-04-13 3.93 3.98 3.90 3.91 6.4M
2021-04-12 3.91 4.04 3.89 3.95 11.4M
2021-04-09 3.84 3.92 3.83 3.91 4.8M
2021-04-08 3.90 3.90 3.83 3.84 4.3M
2021-04-07 3.85 3.91 3.85 3.90 4.6M
2021-04-06 3.85 3.88 3.82 3.87 3.9M
2021-04-02 3.86 3.88 3.82 3.84 5.3M
2021-04-01 3.79 3.91 3.74 3.87 8.7M
2021-03-31 3.76 3.80 3.74 3.79 3.6M
2021-03-30 3.84 3.85 3.76 3.76 5.7M
2021-03-29 3.84 3.85 3.82 3.84 3.6M
2021-03-26 3.82 3.85 3.81 3.84 4.2M
2021-03-25 3.86 3.89 3.82 3.83 6.5M
2021-03-24 3.83 3.89 3.83 3.86 4.6M
2021-03-23 3.85 3.92 3.84 3.85 8.8M
2021-03-22 3.81 3.85 3.79 3.85 4.8M
2021-03-19 3.81 3.85 3.80 3.81 4.5M
2021-03-18 3.84 3.84 3.80 3.82 3.8M
2021-03-17 3.83 3.85 3.80 3.84 5.2M
2021-03-16 3.82 3.84 3.80 3.84 4.8M
2021-03-15 3.79 3.83 3.76 3.82 6.3M
2021-03-12 3.74 3.82 3.74 3.79 5.2M
2021-03-11 3.70 3.75 3.69 3.74 3.7M
2021-03-10 3.74 3.76 3.69 3.71 4.5M
2021-03-09 3.79 3.80 3.66 3.74 8.3M
2021-03-08 3.82 3.85 3.78 3.79 7.7M
2021-03-05 3.78 3.83 3.77 3.82 5.0M
2021-03-04 3.77 3.81 3.76 3.78 5.2M
2021-03-03 3.74 3.80 3.73 3.79 6.8M
2021-03-02 3.77 3.79 3.73 3.75 4.0M
2021-03-01 3.75 3.81 3.74 3.77 5.4M
2021-02-26 3.73 3.76 3.71 3.75 4.5M
2021-02-25 3.76 3.79 3.74 3.75 5.2M
2021-02-24 3.76 3.78 3.73 3.75 4.2M
2021-02-23 3.76 3.79 3.72 3.75 4.9M
2021-02-22 3.72 3.84 3.71 3.76 7.2M
2021-02-19 3.62 3.72 3.60 3.72 5.3M
2021-02-18 3.57 3.63 3.57 3.62 3.4M
2021-02-10 3.53 3.57 3.53 3.55 2.4M
2021-02-09 3.51 3.54 3.50 3.53 2.9M
2021-02-08 3.49 3.53 3.49 3.50 2.7M
2021-02-05 3.52 3.55 3.48 3.49 3.2M
2021-02-04 3.61 3.61 3.49 3.51 5.3M
2021-02-03 3.64 3.66 3.59 3.60 3.6M
2021-02-02 3.66 3.69 3.65 3.66 2.6M
2021-02-01 3.62 3.66 3.59 3.65 4.1M
2021-01-29 3.69 3.71 3.62 3.63 4.7M
2021-01-28 3.69 3.71 3.68 3.68 3.2M
2021-01-27 3.67 3.70 3.67 3.70 3.5M
2021-01-26 3.70 3.71 3.66 3.67 3.7M
2021-01-25 3.77 3.78 3.69 3.70 5.5M
2021-01-22 3.82 3.82 3.76 3.77 4.2M
2021-01-21 3.81 3.86 3.79 3.83 3.9M
2021-01-20 3.85 3.86 3.79 3.81 4.1M
2021-01-19 3.81 3.86 3.77 3.85 6.1M
2021-01-18 3.80 3.85 3.80 3.82 3.5M
2021-01-15 3.75 3.84 3.75 3.82 3.7M
2021-01-14 3.71 3.79 3.70 3.76 4.6M
2021-01-13 3.82 3.82 3.70 3.73 8.2M
2021-01-12 3.79 3.85 3.79 3.81 3.7M
2021-01-11 3.90 3.90 3.79 3.80 6.6M
2021-01-08 3.87 3.92 3.82 3.90 5.4M
2021-01-07 3.99 4.00 3.87 3.88 8.3M
2021-01-06 4.06 4.07 3.98 3.99 6.9M
2021-01-05 4.05 4.08 4.01 4.05 6.5M
2021-01-04 4.08 4.11 4.05 4.08 5.9M