Hangzhou Chuhuan Science

001336
🏛️ 중국 →
23.13
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 28.31 28.98 27.95 28.72 0.9M
2023-12-28 28.49 28.95 28.36 28.36 0.9M
2023-12-27 28.19 28.65 28.09 28.49 0.5M
2023-12-26 28.50 28.51 28.07 28.34 0.6M
2023-12-25 28.86 28.86 27.85 28.60 1.3M
2023-12-22 28.84 29.50 28.67 28.86 1.3M
2023-12-21 28.38 28.99 28.10 28.85 0.9M
2023-12-20 28.69 28.83 28.33 28.37 0.7M
2023-12-19 28.46 28.70 28.16 28.32 0.4M
2023-12-18 28.95 28.95 28.15 28.45 0.7M
2023-12-15 28.69 28.98 28.35 28.71 0.5M
2023-12-14 28.57 28.90 28.41 28.69 0.7M
2023-12-13 28.68 29.01 28.17 28.57 1.1M
2023-12-12 29.08 29.10 28.30 28.40 0.7M
2023-12-11 29.08 29.29 28.61 28.86 1.6M
2023-12-08 29.24 29.41 28.56 28.82 1.0M
2023-12-07 28.99 29.45 28.55 29.25 1.3M
2023-12-06 29.88 30.18 28.80 28.99 1.4M
2023-12-05 29.88 30.29 29.77 29.86 1.0M
2023-12-04 29.98 30.34 29.70 30.17 0.9M
2023-12-01 30.16 30.30 29.74 29.97 0.9M
2023-11-30 30.18 30.35 29.90 30.01 1.1M
2023-11-29 29.72 30.33 29.68 30.16 0.8M
2023-11-28 29.42 29.95 29.40 29.80 0.7M
2023-11-27 29.11 29.64 29.00 29.60 0.9M
2023-11-24 29.44 29.62 29.00 29.26 1.2M
2023-11-23 29.05 29.99 28.94 29.62 1.6M
2023-11-22 28.88 29.20 28.75 29.04 0.6M
2023-11-21 29.18 29.33 28.41 29.04 1.1M
2023-11-20 28.96 29.19 28.76 29.12 1.4M
2023-11-17 28.30 29.14 28.09 28.85 1.9M
2023-11-16 28.27 28.41 28.11 28.30 0.9M
2023-11-15 28.28 28.49 28.10 28.27 0.8M
2023-11-14 28.57 28.57 28.13 28.22 1.0M
2023-11-13 27.85 28.47 27.81 28.45 1.1M
2023-11-10 27.85 28.20 27.55 28.11 1.3M
2023-11-09 27.85 28.24 27.71 27.88 1.3M
2023-11-08 27.64 28.02 27.21 27.86 1.5M
2023-11-07 26.75 27.85 26.75 27.70 2.3M
2023-11-06 26.70 26.95 26.46 26.84 0.9M
2023-11-03 26.50 27.30 26.50 26.65 1.5M
2023-11-02 26.58 26.94 26.43 26.49 0.7M
2023-11-01 26.91 26.94 26.50 26.78 0.8M
2023-10-31 27.01 27.07 26.63 26.85 1.3M
2023-10-30 26.58 26.99 26.47 26.82 1.1M
2023-10-27 26.79 27.16 26.51 26.66 1.2M
2023-10-26 26.60 26.99 26.34 26.60 1.2M
2023-10-25 26.24 26.65 26.10 26.60 1.2M
2023-10-24 25.15 26.20 24.79 26.03 1.8M
2023-10-23 25.00 25.55 24.50 25.55 1.0M
2023-10-20 25.25 25.91 24.93 25.11 0.5M
2023-10-19 25.20 25.87 24.86 25.10 0.8M
2023-10-18 25.59 25.59 25.03 25.10 0.6M
2023-10-17 25.96 25.97 25.45 25.58 0.6M
2023-10-16 25.99 26.15 25.10 25.95 1.1M
2023-10-13 25.50 26.50 25.02 26.08 1.6M
2023-10-12 25.73 25.74 25.25 25.49 0.6M
2023-10-11 25.83 26.00 25.47 25.73 0.9M
2023-10-10 26.39 26.73 25.50 25.66 1.0M
2023-10-09 26.69 27.05 26.23 26.32 0.8M
2023-09-28 26.53 26.99 26.36 26.80 1.1M
2023-09-27 26.35 26.85 26.06 26.53 1.2M
2023-09-26 26.16 26.66 26.03 26.30 1.2M
2023-09-25 25.90 26.79 25.78 26.29 1.4M
2023-09-22 25.00 26.08 24.77 25.90 1.3M
2023-09-21 25.93 25.93 24.81 25.07 1.1M
2023-09-20 26.28 26.28 25.72 25.94 0.7M
2023-09-19 26.43 26.49 26.01 26.34 0.6M
2023-09-18 26.09 26.66 25.78 26.34 1.1M
2023-09-15 26.09 26.20 25.79 26.20 0.4M
2023-09-14 26.37 26.40 25.83 26.03 0.7M
2023-09-13 26.51 26.69 26.01 26.34 0.6M
2023-09-12 26.65 26.85 26.26 26.51 0.5M
2023-09-11 26.56 26.86 26.19 26.66 0.8M
2023-09-08 26.60 26.77 26.11 26.77 0.5M
2023-09-07 26.90 27.04 26.22 26.50 1.1M
2023-09-06 26.60 27.09 26.54 26.94 1.1M
2023-09-05 26.80 26.90 26.48 26.60 0.6M
2023-09-04 26.51 27.10 26.41 26.81 1.0M
2023-09-01 26.75 26.75 26.31 26.47 0.7M
2023-08-31 26.78 26.82 26.38 26.57 0.8M
2023-08-30 26.88 27.11 26.60 26.86 1.1M
2023-08-29 25.82 26.77 25.53 26.76 1.8M
2023-08-28 26.87 26.87 25.44 25.80 1.1M
2023-08-25 25.80 26.30 25.31 25.80 0.9M
2023-08-24 26.13 26.31 25.28 25.82 1.1M
2023-08-23 26.11 26.69 25.70 26.32 0.9M
2023-08-22 27.50 27.55 25.70 26.25 1.9M
2023-08-21 26.70 27.48 26.70 27.28 1.7M
2023-08-18 26.50 27.20 26.49 26.76 1.8M
2023-08-17 26.29 26.58 25.70 26.48 1.3M
2023-08-16 26.47 26.58 26.12 26.38 0.7M
2023-08-15 26.29 26.53 25.99 26.31 0.8M
2023-08-14 26.40 26.40 25.91 26.31 0.7M
2023-08-11 26.40 26.74 26.21 26.45 1.2M
2023-08-10 26.08 26.69 25.91 26.38 0.9M
2023-08-09 26.36 26.36 25.83 26.10 0.6M
2023-08-08 26.27 26.77 26.00 26.36 0.9M
2023-08-07 26.42 26.68 26.22 26.27 1.0M
2023-08-04 26.34 26.52 26.21 26.45 0.9M
2023-08-03 26.68 26.73 26.25 26.35 0.8M
2023-08-02 26.48 26.76 26.10 26.64 1.1M
2023-08-01 26.61 26.68 26.25 26.48 1.0M
2023-07-31 26.74 26.89 26.55 26.60 0.8M
2023-07-28 26.59 26.91 26.36 26.77 1.2M
2023-07-27 26.99 27.29 26.60 26.75 1.4M
2023-07-26 26.78 27.45 26.66 26.99 1.9M
2023-07-25 26.75 27.50 26.52 26.97 2.2M
2023-07-24 25.97 26.97 25.55 26.78 3.5M
2023-07-21 27.79 27.79 25.97 25.97 5.9M
2023-07-20 31.95 31.95 28.49 28.49 9.4M
2023-07-19 29.65 32.62 29.45 31.65 9.2M
2023-07-18 29.70 29.89 29.30 29.65 0.7M
2023-07-17 29.70 30.03 29.21 29.70 1.4M
2023-07-14 28.55 29.73 28.33 29.69 2.8M
2023-07-13 28.06 28.65 27.72 28.47 1.5M
2023-07-12 28.21 28.21 27.73 27.89 1.0M
2023-07-11 28.49 28.65 27.96 28.00 0.9M
2023-07-10 28.82 28.97 28.40 28.49 1.1M
2023-07-07 28.48 29.19 28.28 28.85 1.3M
2023-07-06 28.17 29.08 28.01 28.64 1.3M
2023-07-05 27.94 28.99 27.73 28.39 1.3M
2023-07-04 27.96 28.51 27.50 28.06 0.9M
2023-07-03 28.28 28.39 27.46 27.68 1.2M
2023-06-30 27.68 28.51 27.55 27.98 1.3M
2023-06-29 26.91 28.28 26.91 27.70 1.4M
2023-06-28 26.88 27.18 26.50 27.02 0.8M
2023-06-27 26.77 26.97 26.53 26.88 0.5M
2023-06-26 26.65 27.30 26.48 26.81 1.2M
2023-06-21 26.95 27.44 26.76 26.82 0.7M
2023-06-20 26.81 27.14 26.58 26.91 0.7M
2023-06-19 26.76 27.18 26.55 26.81 0.9M
2023-06-16 27.08 27.11 26.55 26.76 0.5M
2023-06-15 27.30 27.45 26.74 27.06 0.6M
2023-06-14 27.09 27.40 26.79 27.34 0.6M
2023-06-13 27.12 27.37 26.96 27.16 0.5M
2023-06-12 27.00 27.20 26.44 27.12 0.7M
2023-06-09 27.05 27.32 26.40 26.78 0.7M
2023-06-08 27.66 27.68 26.84 27.05 1.3M
2023-06-07 27.74 28.42 27.47 27.68 0.9M
2023-06-06 28.53 28.64 27.68 27.73 0.6M
2023-06-05 28.96 29.01 28.08 28.43 1.0M
2023-06-02 29.00 29.27 28.72 28.96 0.8M
2023-06-01 28.70 29.29 27.99 28.95 1.0M
2023-05-31 28.80 29.37 28.53 28.70 0.5M
2023-05-30 29.24 29.42 28.50 29.08 0.7M
2023-05-29 29.50 29.71 28.91 29.23 1.0M
2023-05-26 29.65 29.97 29.11 29.70 1.0M
2023-05-25 29.36 29.68 29.02 29.28 0.9M
2023-05-24 28.88 29.69 28.50 29.40 2.0M
2023-05-23 29.23 29.24 28.65 28.87 0.9M
2023-05-22 29.50 29.71 28.80 29.08 1.7M
2023-05-19 29.88 29.93 29.42 29.65 0.6M
2023-05-18 29.63 29.85 29.23 29.83 1.2M
2023-05-17 28.65 29.59 28.42 29.42 1.5M
2023-05-16 28.78 28.84 28.30 28.65 0.8M
2023-05-15 27.57 28.64 27.57 28.57 0.9M
2023-05-12 28.29 28.35 27.76 27.83 0.9M
2023-05-11 27.62 28.65 27.29 28.49 1.9M
2023-05-10 27.37 27.78 27.12 27.65 0.7M
2023-05-09 27.57 27.93 27.30 27.37 1.0M
2023-05-08 27.37 27.93 27.01 27.57 1.0M
2023-05-05 27.40 27.74 27.11 27.38 1.2M
2023-05-04 27.41 27.76 26.80 27.40 1.1M
2023-04-28 26.33 27.51 26.33 27.40 1.9M
2023-04-27 26.64 26.98 26.19 26.33 1.1M
2023-04-26 24.98 27.08 24.91 26.50 2.0M
2023-04-25 27.68 27.70 25.36 25.68 2.3M
2023-04-24 29.45 29.47 26.56 27.99 4.2M
2023-04-21 30.93 31.05 29.00 29.51 2.1M
2023-04-20 30.70 30.99 30.27 30.91 1.8M
2023-04-19 30.42 30.74 30.25 30.51 1.0M
2023-04-18 31.71 31.75 30.08 30.58 1.7M
2023-04-17 31.09 32.20 31.01 31.50 1.4M
2023-04-14 31.45 32.23 30.88 32.04 2.1M
2023-04-13 31.35 31.59 30.65 31.59 1.5M
2023-04-12 31.20 31.70 30.83 30.97 1.8M
2023-04-11 30.68 31.18 30.33 30.88 1.6M
2023-04-10 31.56 31.56 30.45 30.46 1.2M
2023-04-07 31.09 31.69 30.79 31.37 2.6M
2023-04-06 30.30 31.30 30.30 31.29 3.6M
2023-04-04 29.09 30.70 28.90 30.30 2.6M
2023-04-03 29.25 29.27 28.52 29.07 0.9M
2023-03-31 28.97 29.38 28.77 28.97 0.8M
2023-03-30 29.06 29.53 28.99 29.05 1.0M
2023-03-29 28.57 29.47 28.46 29.29 1.1M
2023-03-28 29.24 29.54 28.68 28.71 0.6M
2023-03-27 29.38 29.48 29.05 29.26 0.6M
2023-03-24 29.32 29.59 29.05 29.38 0.9M
2023-03-23 28.75 29.54 28.66 29.32 0.9M
2023-03-22 28.56 29.05 28.42 28.95 1.0M
2023-03-21 28.29 28.58 28.00 28.48 0.8M
2023-03-20 28.25 28.61 28.06 28.28 0.7M
2023-03-17 28.47 28.67 28.08 28.28 0.9M
2023-03-16 28.50 28.64 28.20 28.27 0.7M
2023-03-15 28.93 29.23 28.52 28.61 1.1M
2023-03-14 28.61 29.01 28.26 28.98 1.7M
2023-03-13 28.25 28.96 28.23 28.61 1.4M
2023-03-10 28.14 28.49 28.13 28.45 1.4M
2023-03-09 28.48 28.58 28.01 28.06 1.7M
2023-03-08 27.70 28.50 27.54 28.20 2.7M
2023-03-07 29.29 29.69 27.65 27.85 5.3M
2023-03-06 31.82 32.20 29.71 30.30 4.6M
2023-03-03 31.19 31.68 30.74 31.57 2.4M
2023-03-02 31.15 31.99 31.15 31.19 2.6M
2023-03-01 31.40 31.72 31.10 31.41 2.1M
2023-02-28 30.39 32.08 29.92 31.73 4.3M
2023-02-27 31.19 31.98 30.43 30.75 4.0M
2023-02-24 29.86 32.03 29.56 31.51 5.9M
2023-02-23 30.97 30.97 29.45 29.84 3.2M
2023-02-22 29.42 31.88 29.05 30.60 7.0M
2023-02-21 28.60 29.45 28.06 29.42 4.3M
2023-02-20 27.11 29.69 27.05 28.81 4.9M
2023-02-17 26.60 27.37 26.51 27.04 1.2M
2023-02-16 28.00 28.00 26.51 26.61 1.5M
2023-02-15 27.57 27.70 27.45 27.67 0.9M
2023-02-14 27.37 27.62 27.16 27.61 1.0M
2023-02-13 26.95 27.50 26.91 27.39 1.1M
2023-02-10 27.63 27.63 26.83 26.91 1.2M
2023-02-09 26.77 27.09 26.52 27.09 0.7M
2023-02-08 26.70 26.89 26.65 26.79 0.6M
2023-02-07 26.54 26.74 26.48 26.73 0.4M
2023-02-06 26.76 26.79 26.47 26.60 0.4M
2023-02-03 26.67 26.75 26.26 26.60 0.6M
2023-02-02 26.69 26.78 26.50 26.63 0.5M
2023-02-01 26.34 26.69 26.34 26.69 0.7M
2023-01-31 26.35 26.35 26.15 26.34 0.5M
2023-01-30 26.36 26.40 26.18 26.25 0.6M
2023-01-20 25.92 26.16 25.85 26.06 0.5M
2023-01-19 25.56 25.93 25.50 25.92 0.6M
2023-01-18 25.76 25.76 25.46 25.52 0.3M
2023-01-17 25.54 25.70 25.41 25.52 0.4M
2023-01-16 25.11 25.83 25.09 25.54 0.7M
2023-01-13 25.11 25.13 24.95 25.11 0.3M
2023-01-12 24.98 25.22 24.90 25.07 0.3M
2023-01-11 25.25 25.33 24.88 24.98 0.4M
2023-01-10 25.65 25.68 25.21 25.25 0.4M
2023-01-09 25.47 25.59 25.38 25.45 0.5M
2023-01-06 25.55 25.86 25.39 25.53 0.5M
2023-01-05 25.47 25.59 25.22 25.51 0.4M
2023-01-04 25.23 25.59 25.22 25.39 0.5M
2023-01-03 24.78 25.45 24.78 25.35 0.7M