Hangcha Group Co Ltd (603298)

603298
🏛️ 중국 →
28.88
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 28.95 29.00 28.70 28.84 255.9K
09:35 28.80 28.90 28.66 28.80 284.7K
09:40 28.80 28.89 28.70 28.83 204.5K
09:45 28.82 28.97 28.79 28.90 158.6K
09:50 28.91 28.92 28.73 28.77 186.3K
09:55 28.73 28.87 28.73 28.78 273.2K
10:00 28.79 28.91 28.77 28.91 127.9K
10:05 28.91 29.00 28.86 28.99 79.1K
10:10 28.99 29.00 28.73 28.73 208.1K
10:15 28.74 28.77 28.66 28.66 396.3K
10:20 28.65 28.71 28.60 28.66 110.7K
10:25 28.69 28.73 28.68 28.69 51.7K
10:30 28.69 28.73 28.65 28.73 76.6K
10:35 28.73 28.73 28.61 28.62 107.8K
10:40 28.61 28.62 28.58 28.59 161.4K
10:45 28.58 28.73 28.57 28.70 140.1K
10:50 28.70 28.71 28.62 28.63 31.6K
10:55 28.63 28.67 28.62 28.63 40.4K
11:00 28.63 28.73 28.63 28.70 64.0K
11:05 28.68 28.70 28.61 28.62 52.3K
11:10 28.62 28.68 28.60 28.62 40.0K
11:15 28.62 28.62 28.58 28.59 60.8K
11:20 28.58 28.62 28.53 28.54 137.8K
11:25 28.54 28.67 28.52 28.65 112.9K
13:00 28.67 28.67 28.55 28.55 79.6K
13:05 28.55 28.58 28.53 28.58 68.7K
13:10 28.54 28.57 28.53 28.56 85.8K
13:15 28.56 28.61 28.55 28.60 121.0K
13:20 28.58 28.65 28.55 28.55 69.3K
13:25 28.55 28.59 28.54 28.57 52.0K
13:30 28.56 28.57 28.52 28.54 56.7K
13:35 28.54 28.55 28.46 28.46 129.4K
13:40 28.46 28.50 28.45 28.46 82.5K
13:45 28.46 28.58 28.44 28.58 122.7K
13:50 28.56 28.57 28.45 28.46 78.1K
13:55 28.46 28.52 28.42 28.42 67.5K
14:00 28.41 28.52 28.39 28.52 173.8K
14:05 28.51 28.58 28.51 28.57 73.6K
14:10 28.56 28.56 28.40 28.43 267.1K
14:15 28.42 28.49 28.41 28.48 154.7K
14:20 28.48 28.55 28.48 28.48 314.5K
14:25 28.48 28.54 28.45 28.49 112.6K
14:30 28.49 28.58 28.42 28.45 174.0K
14:35 28.45 28.58 28.43 28.50 185.6K
14:40 28.50 28.55 28.43 28.53 285.4K
14:45 28.51 28.58 28.49 28.50 167.3K
14:50 28.49 28.52 28.46 28.52 153.2K
14:55 28.51 28.55 28.49 28.52 94.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 28.40 29.09 28.21 28.88 10.1M
2025-09-26 29.00 29.00 28.39 28.52 6.6M
2025-09-25 29.50 29.88 28.33 29.00 14.5M
2025-09-24 28.38 30.16 28.22 29.61 16.0M
2025-09-23 28.66 28.98 27.30 28.45 13.5M
2025-09-22 29.00 29.21 28.24 28.82 11.2M
2025-09-19 27.74 29.35 27.74 28.97 16.3M
2025-09-18 28.70 29.58 27.38 27.80 25.9M
2025-09-17 26.97 28.98 26.70 28.85 18.0M
2025-09-16 25.24 27.50 25.24 26.69 17.5M
2025-09-15 25.08 25.62 24.90 25.09 6.7M
2025-09-12 25.75 26.14 25.08 25.20 10.6M
2025-09-11 25.47 26.49 25.30 26.00 11.9M
2025-09-10 24.28 25.67 24.28 25.54 14.8M
2025-09-09 24.60 24.96 24.26 24.47 8.3M
2025-09-08 24.40 25.10 24.10 24.58 15.0M
2025-09-05 23.20 24.65 23.07 24.59 15.6M
2025-09-04 24.34 24.48 23.00 23.25 11.1M
2025-09-03 24.24 24.66 24.10 24.30 8.2M
2025-09-02 24.81 25.13 23.77 24.19 14.1M
2025-09-01 23.72 24.96 23.02 24.87 21.6M
2025-08-29 22.97 23.61 22.96 23.22 14.1M
2025-08-28 22.43 23.28 22.42 22.93 15.4M
2025-08-27 22.83 22.87 22.39 22.50 10.9M
2025-08-26 22.62 23.30 22.43 22.83 14.2M
2025-08-25 22.09 22.66 22.09 22.60 12.5M
2025-08-22 22.44 23.37 22.00 22.09 16.7M
2025-08-21 22.24 22.64 22.09 22.38 7.5M
2025-08-20 21.76 22.24 21.55 22.23 8.3M
2025-08-19 21.99 22.02 21.40 21.74 8.1M
2025-08-18 22.40 22.42 21.79 21.92 10.8M
2025-08-15 22.02 22.37 21.87 22.31 8.4M
2025-08-14 22.35 22.50 22.05 22.06 7.9M
2025-08-13 21.99 22.50 21.99 22.30 11.2M
2025-08-12 21.21 22.06 21.17 21.98 12.7M
2025-08-11 21.52 21.56 21.15 21.23 6.7M
2025-08-08 21.20 21.79 21.14 21.45 8.3M
2025-08-07 21.69 21.79 21.01 21.25 7.3M
2025-08-06 21.34 21.87 21.34 21.70 10.7M
2025-08-05 21.05 21.37 20.85 21.33 7.3M
2025-08-04 20.95 21.27 20.88 21.07 5.6M
2025-08-01 21.13 21.23 20.79 20.97 7.8M
2025-07-31 21.31 21.35 20.90 21.15 8.1M
2025-07-30 21.49 21.74 21.26 21.35 6.0M
2025-07-29 21.60 21.69 21.30 21.50 5.2M
2025-07-28 22.50 22.53 21.55 21.70 9.6M
2025-07-25 21.98 22.51 21.78 22.19 9.6M
2025-07-24 22.14 22.16 21.83 21.98 9.0M
2025-07-23 22.15 22.65 21.96 22.15 11.0M
2025-07-22 22.16 22.18 21.88 22.08 7.8M
2025-07-21 22.19 22.33 21.57 22.04 11.9M
2025-07-18 22.71 22.79 21.80 21.98 13.8M
2025-07-17 22.75 22.95 22.58 22.72 7.8M
2025-07-16 22.20 22.93 22.17 22.75 13.7M
2025-07-15 22.38 22.86 21.95 22.20 13.5M
2025-07-14 21.04 22.62 21.03 22.40 21.6M
2025-07-11 20.82 21.14 20.72 21.00 8.1M
2025-07-10 21.02 21.38 20.70 20.86 7.0M
2025-07-09 21.40 21.81 20.80 20.95 12.4M
2025-07-08 21.95 22.00 20.89 21.35 15.6M
2025-07-07 21.67 21.75 21.31 21.59 6.3M
2025-07-04 21.75 22.06 21.59 21.67 6.9M
2025-07-03 21.79 22.13 21.63 21.81 9.0M
2025-07-02 21.22 22.25 21.22 21.86 9.7M
2025-07-01 20.95 21.37 20.88 21.27 5.8M
2025-06-30 20.86 21.15 20.73 20.95 6.8M
2025-06-27 20.45 21.05 20.35 20.81 7.4M
2025-06-26 20.56 20.80 20.38 20.42 6.1M
2025-06-25 20.78 21.06 20.48 20.61 8.0M
2025-06-24 20.46 21.08 20.46 20.78 10.5M
2025-06-23 20.76 20.93 20.27 20.41 9.3M
2025-06-20 20.80 21.09 20.41 20.85 10.7M
2025-06-19 20.77 21.45 20.52 20.70 6.8M
2025-06-18 20.46 21.30 20.46 20.80 18.4M
2025-06-17 20.50 20.90 20.22 20.37 7.9M
2025-06-16 20.18 20.45 20.00 20.13 4.6M
2025-06-13 20.25 20.48 19.90 20.24 6.9M
2025-06-12 19.81 20.55 19.66 20.32 9.8M
2025-06-11 19.68 20.14 19.61 19.85 5.5M
2025-06-10 19.59 20.18 19.38 19.74 8.3M
2025-06-09 19.09 19.59 18.93 19.49 8.3M
2025-06-06 19.25 19.31 18.86 19.03 4.9M
2025-06-05 19.34 19.45 19.06 19.33 8.9M
2025-06-04 18.86 19.39 18.86 19.28 8.2M
2025-06-03 19.38 19.38 18.73 18.85 6.9M
2025-05-30 19.05 19.51 18.90 19.31 7.9M
2025-05-29 18.31 19.32 18.26 19.06 12.0M
2025-05-28 18.89 18.91 18.12 18.39 8.9M
2025-05-27 19.11 19.45 18.99 19.34 5.3M
2025-05-26 19.71 19.73 19.05 19.15 5.9M
2025-05-23 19.78 20.10 19.66 19.78 8.3M
2025-05-22 19.77 20.00 19.61 19.80 6.5M
2025-05-21 19.70 19.93 19.49 19.76 5.2M
2025-05-20 19.24 19.49 18.97 19.42 3.1M
2025-05-19 19.39 19.93 19.22 19.24 5.7M
2025-05-16 19.10 19.52 19.07 19.25 2.8M
2025-05-15 19.33 19.39 19.02 19.17 4.8M
2025-05-14 19.90 19.90 19.25 19.41 6.3M
2025-05-13 20.18 20.28 19.75 19.84 4.3M
2025-05-12 19.78 20.02 19.67 20.00 5.1M
2025-05-09 19.35 19.59 19.27 19.49 2.3M
2025-05-08 19.25 19.79 19.25 19.41 4.9M
2025-05-07 19.79 19.85 19.21 19.32 4.0M
2025-05-06 19.00 19.60 18.90 19.52 6.6M
2025-04-30 18.98 19.05 18.76 18.79 5.0M
2025-04-29 19.15 19.26 18.83 18.96 6.5M
2025-04-28 19.55 19.88 19.25 19.29 7.0M
2025-04-25 19.52 19.73 19.38 19.53 6.7M
2025-04-24 19.31 19.52 19.10 19.50 5.8M
2025-04-23 18.88 19.52 18.78 19.31 8.3M
2025-04-22 18.96 18.96 18.33 18.65 10.7M
2025-04-21 18.25 18.52 17.97 18.48 4.5M
2025-04-18 18.09 18.58 17.90 18.26 5.4M
2025-04-17 17.80 18.05 17.77 17.93 3.1M
2025-04-16 18.19 18.29 17.70 17.90 5.1M
2025-04-15 18.19 18.35 17.85 18.25 5.8M
2025-04-14 18.18 18.45 17.88 18.05 6.2M
2025-04-11 18.06 18.32 17.80 18.18 6.5M
2025-04-10 17.70 18.36 17.50 18.18 12.0M
2025-04-09 16.30 17.10 16.01 17.01 14.8M
2025-04-08 17.33 17.58 15.91 16.88 22.7M
2025-04-07 17.68 17.79 17.68 17.68 5.5M
2025-04-03 21.02 21.40 19.48 19.64 16.3M
2025-04-02 21.32 21.70 21.17 21.48 3.6M
2025-04-01 20.98 21.54 20.66 21.32 6.9M
2025-03-31 21.38 21.53 20.73 20.83 7.4M
2025-03-28 21.72 21.87 21.30 21.46 3.7M
2025-03-27 21.40 21.95 21.31 21.71 5.9M
2025-03-26 21.75 21.85 21.29 21.45 5.3M
2025-03-25 21.62 22.18 21.60 21.80 7.5M
2025-03-24 21.39 21.90 21.39 21.65 7.1M
2025-03-21 21.37 21.73 21.27 21.30 5.6M
2025-03-20 21.62 21.74 21.30 21.43 5.1M
2025-03-19 21.49 21.97 21.35 21.60 4.8M
2025-03-18 21.40 21.80 21.32 21.48 5.9M
2025-03-17 21.72 21.78 21.33 21.36 8.4M
2025-03-14 21.53 21.93 21.20 21.70 10.9M
2025-03-13 21.88 22.00 21.45 21.64 6.8M
2025-03-12 21.79 22.13 21.61 21.97 8.0M
2025-03-11 21.72 21.79 21.33 21.63 6.9M
2025-03-10 21.65 21.98 21.32 21.84 7.2M
2025-03-07 21.80 22.15 21.48 21.62 10.0M
2025-03-06 22.33 22.40 21.63 21.93 10.2M
2025-03-05 22.17 22.98 22.09 22.21 10.6M
2025-03-04 22.02 22.35 21.85 22.17 7.7M
2025-03-03 21.69 22.54 21.69 22.15 16.8M
2025-02-28 21.98 22.33 21.46 21.78 14.9M
2025-02-27 22.98 23.15 21.80 22.10 19.6M
2025-02-26 22.30 23.60 22.01 22.99 25.7M
2025-02-25 21.29 22.49 21.11 22.10 19.4M
2025-02-24 21.40 21.77 21.18 21.43 12.3M
2025-02-21 20.52 21.78 20.50 21.70 19.3M
2025-02-20 20.79 20.86 20.36 20.52 9.4M
2025-02-19 20.28 21.19 20.20 20.86 15.7M
2025-02-18 20.37 20.62 20.13 20.20 10.4M
2025-02-17 20.80 20.99 20.36 20.71 11.9M
2025-02-14 20.67 21.07 20.52 20.85 12.0M
2025-02-13 21.12 21.12 20.43 20.67 16.3M
2025-02-12 20.20 21.18 20.12 21.17 26.8M
2025-02-11 19.29 20.48 19.23 20.12 19.0M
2025-02-10 19.60 19.61 19.04 19.34 12.0M
2025-02-07 19.72 19.72 19.31 19.59 11.7M
2025-02-06 19.09 19.80 19.05 19.73 13.4M
2025-02-05 19.30 19.45 18.70 19.13 9.9M
2025-01-27 19.34 19.50 19.15 19.24 8.9M
2025-01-24 19.16 19.43 19.02 19.34 8.7M
2025-01-23 19.52 19.64 19.17 19.27 12.9M
2025-01-22 19.84 19.85 19.33 19.42 11.0M
2025-01-21 20.09 20.20 19.67 19.75 14.9M
2025-01-20 20.30 20.80 19.93 20.10 20.3M
2025-01-17 19.89 20.50 19.80 20.17 22.0M
2025-01-16 19.18 20.17 19.03 20.05 37.5M
2025-01-15 18.71 19.12 18.62 19.02 16.3M
2025-01-14 18.25 18.87 18.11 18.79 16.7M
2025-01-13 18.02 18.54 17.96 18.21 11.6M
2025-01-10 18.87 18.90 18.21 18.29 18.0M
2025-01-09 18.87 19.13 18.60 18.96 24.1M
2025-01-08 18.39 19.29 18.00 19.13 30.0M
2025-01-07 18.51 19.20 18.09 18.60 26.6M
2025-01-06 19.00 19.09 18.38 18.69 23.9M
2025-01-03 18.05 19.78 18.05 18.97 45.3M
2025-01-02 17.89 18.14 17.49 17.98 14.4M