Hefei Urban Construction Development Co Ltd (002208)

002208
🏛️ 중국 →
7.77
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 6.68 6.72 6.62 6.72 3.8M
2022-12-29 6.77 6.77 6.62 6.64 6.7M
2022-12-28 6.82 6.86 6.67 6.78 6.1M
2022-12-27 6.78 6.86 6.77 6.83 6.0M
2022-12-26 6.95 6.97 6.77 6.78 7.9M
2022-12-23 6.75 6.98 6.75 6.96 6.1M
2022-12-22 7.02 7.12 6.83 6.84 7.5M
2022-12-21 7.00 7.06 6.91 6.95 6.9M
2022-12-20 7.16 7.21 7.00 7.02 14.0M
2022-12-19 7.37 7.64 7.24 7.35 18.3M
2022-12-16 7.21 7.49 7.20 7.36 18.0M
2022-12-15 7.13 7.23 7.06 7.20 6.5M
2022-12-14 7.11 7.22 7.10 7.13 5.7M
2022-12-13 7.16 7.28 7.12 7.20 8.2M
2022-12-12 7.38 7.39 7.12 7.13 13.9M
2022-12-09 7.39 7.52 7.28 7.45 18.7M
2022-12-08 7.30 7.43 7.25 7.35 10.7M
2022-12-07 7.26 7.37 7.22 7.30 10.6M
2022-12-06 7.38 7.42 7.25 7.29 11.6M
2022-12-05 7.34 7.49 7.34 7.43 17.3M
2022-12-02 7.32 7.40 7.20 7.31 16.4M
2022-12-01 7.61 7.72 7.36 7.41 25.3M
2022-11-30 7.50 7.89 7.50 7.56 46.1M
2022-11-29 7.69 7.69 7.31 7.56 43.7M
2022-11-28 7.06 7.21 7.03 7.18 14.8M
2022-11-25 7.08 7.30 7.08 7.25 26.9M
2022-11-24 7.13 7.19 6.99 7.05 21.8M
2022-11-23 6.85 6.94 6.82 6.93 8.4M
2022-11-22 7.08 7.13 6.88 6.91 12.8M
2022-11-21 6.94 7.00 6.77 6.98 15.9M
2022-11-18 7.15 7.25 6.98 6.99 20.7M
2022-11-17 7.14 7.30 7.10 7.17 21.6M
2022-11-16 7.39 7.55 7.17 7.23 53.4M
2022-11-15 7.03 7.73 7.03 7.70 71.6M
2022-11-14 7.20 7.26 6.95 7.03 25.7M
2022-11-11 6.72 7.17 6.72 7.03 26.9M
2022-11-10 6.58 6.66 6.54 6.61 6.0M
2022-11-09 6.59 6.79 6.59 6.62 10.5M
2022-11-08 6.61 6.67 6.54 6.56 5.7M
2022-11-07 6.48 6.65 6.47 6.59 7.8M
2022-11-04 6.45 6.56 6.41 6.56 7.8M
2022-11-03 6.49 6.53 6.39 6.45 5.7M
2022-11-02 6.32 6.68 6.28 6.53 11.7M
2022-11-01 6.20 6.32 6.13 6.32 6.4M
2022-10-31 6.19 6.26 6.08 6.20 6.9M
2022-10-28 6.66 6.66 6.23 6.26 10.4M
2022-10-27 6.66 6.71 6.61 6.68 5.7M
2022-10-26 6.60 6.75 6.54 6.64 5.3M
2022-10-25 6.81 6.81 6.52 6.57 11.4M
2022-10-24 6.97 7.00 6.84 6.87 6.7M
2022-10-21 7.06 7.06 6.91 6.97 4.8M
2022-10-20 6.98 7.04 6.91 6.96 5.0M
2022-10-19 7.06 7.14 7.02 7.02 6.2M
2022-10-18 7.14 7.19 7.07 7.10 6.8M
2022-10-17 7.00 7.15 6.97 7.12 6.7M
2022-10-14 7.08 7.13 7.01 7.10 7.6M
2022-10-13 7.00 7.06 6.96 7.02 6.9M
2022-10-12 6.94 7.06 6.89 7.06 5.8M
2022-10-11 6.98 7.00 6.83 6.94 4.5M
2022-10-10 6.97 7.09 6.94 6.99 6.9M
2022-09-30 6.93 7.08 6.85 6.95 7.5M
2022-09-29 7.01 7.04 6.83 6.84 7.1M
2022-09-28 7.07 7.08 6.94 6.94 7.1M
2022-09-27 7.10 7.17 6.91 7.10 11.1M
2022-09-26 7.30 7.45 7.04 7.07 13.0M
2022-09-23 7.50 7.72 7.29 7.30 14.1M
2022-09-22 7.72 7.84 7.58 7.59 15.1M
2022-09-21 7.72 7.88 7.54 7.80 19.5M
2022-09-20 7.59 7.85 7.58 7.75 19.1M
2022-09-19 7.52 7.67 7.24 7.59 20.9M
2022-09-16 7.67 8.18 7.52 7.75 35.7M
2022-09-15 7.68 7.78 7.54 7.69 16.9M
2022-09-14 7.53 7.74 7.51 7.58 10.1M
2022-09-13 7.81 7.81 7.59 7.64 13.5M
2022-09-09 7.65 7.84 7.60 7.79 19.8M
2022-09-08 7.73 7.78 7.55 7.58 7.8M
2022-09-07 7.60 7.73 7.55 7.66 10.4M
2022-09-06 7.59 7.77 7.56 7.67 14.7M
2022-09-05 7.41 7.59 7.39 7.56 11.4M
2022-09-02 7.43 7.45 7.36 7.43 5.3M
2022-09-01 7.35 7.54 7.31 7.42 11.4M
2022-08-31 7.41 7.45 7.32 7.35 7.2M
2022-08-30 7.37 7.49 7.36 7.39 4.3M
2022-08-29 7.35 7.36 7.25 7.35 4.9M
2022-08-26 7.50 7.50 7.39 7.40 7.6M
2022-08-25 7.35 7.56 7.34 7.52 10.2M
2022-08-24 7.44 7.48 7.32 7.34 7.2M
2022-08-23 7.50 7.53 7.43 7.45 6.9M
2022-08-22 7.46 7.65 7.40 7.55 10.5M
2022-08-19 7.47 7.55 7.42 7.48 6.9M
2022-08-18 7.58 7.59 7.39 7.43 9.4M
2022-08-17 7.62 7.67 7.52 7.58 8.7M
2022-08-16 7.54 7.65 7.53 7.60 8.2M
2022-08-15 7.57 7.64 7.50 7.51 7.2M
2022-08-12 7.54 7.62 7.47 7.59 7.6M
2022-08-11 7.46 7.55 7.43 7.53 8.3M
2022-08-10 7.51 7.54 7.38 7.41 6.2M
2022-08-09 7.53 7.60 7.42 7.52 6.6M
2022-08-08 7.45 7.60 7.45 7.51 7.0M
2022-08-05 7.45 7.45 7.36 7.45 5.8M
2022-08-04 7.32 7.39 7.27 7.38 6.2M
2022-08-03 7.34 7.46 7.24 7.24 9.4M
2022-08-02 7.61 7.61 7.25 7.36 12.9M
2022-08-01 7.60 7.69 7.53 7.68 6.3M
2022-07-29 7.85 7.86 7.66 7.69 11.7M
2022-07-28 7.82 7.98 7.80 7.85 12.2M
2022-07-27 7.90 7.95 7.80 7.85 11.2M
2022-07-26 7.76 7.98 7.68 7.94 17.6M
2022-07-25 7.80 7.93 7.72 7.73 13.3M
2022-07-22 7.81 7.87 7.70 7.78 17.7M
2022-07-21 7.80 8.25 7.65 8.03 30.7M
2022-07-20 7.73 8.03 7.67 7.80 13.8M
2022-07-19 7.73 7.76 7.62 7.75 11.3M
2022-07-18 7.47 7.74 7.47 7.70 12.7M
2022-07-15 8.00 8.01 7.52 7.53 29.2M
2022-07-14 8.33 8.36 8.04 8.10 22.7M
2022-07-13 8.34 8.70 8.31 8.47 26.7M
2022-07-12 8.20 8.39 8.11 8.35 20.1M
2022-07-11 8.19 8.19 7.95 8.16 13.6M
2022-07-08 8.25 8.35 8.19 8.20 13.6M
2022-07-07 8.27 8.45 8.19 8.21 15.3M
2022-07-06 8.65 8.66 8.22 8.28 24.3M
2022-07-05 8.56 8.77 8.49 8.68 23.4M
2022-07-04 8.45 8.60 8.35 8.57 21.6M
2022-07-01 8.87 8.91 8.60 8.60 34.1M
2022-06-30 8.99 9.25 8.68 8.96 50.4M
2022-06-29 8.78 9.27 8.78 8.85 60.0M
2022-06-28 8.68 8.85 8.62 8.76 32.0M
2022-06-27 8.75 8.93 8.57 8.81 64.2M
2022-06-24 8.25 9.13 8.14 9.13 83.8M
2022-06-23 8.15 8.39 8.14 8.30 29.0M
2022-06-22 8.30 8.38 8.13 8.14 33.4M
2022-06-21 7.99 8.76 7.94 8.44 57.8M
2022-06-20 7.79 8.17 7.73 8.02 26.5M
2022-06-17 7.79 7.86 7.67 7.79 15.7M
2022-06-16 7.97 8.09 7.83 7.86 21.6M
2022-06-15 7.88 8.19 7.84 7.96 37.1M
2022-06-14 7.78 7.96 7.60 7.88 23.2M
2022-06-13 8.03 8.06 7.79 7.92 30.8M
2022-06-10 8.03 8.22 7.95 8.17 37.2M
2022-06-09 7.90 8.32 7.86 8.25 56.7M
2022-06-08 7.96 8.14 7.82 8.00 49.9M
2022-06-07 7.39 8.14 7.35 8.14 68.8M
2022-06-06 7.35 7.44 7.23 7.40 14.7M
2022-06-02 7.50 7.51 7.38 7.39 13.4M
2022-06-01 7.50 7.57 7.38 7.52 12.7M
2022-05-31 7.49 7.55 7.38 7.51 11.8M
2022-05-30 7.61 7.61 7.43 7.49 14.6M
2022-05-27 7.58 7.72 7.50 7.63 16.3M
2022-05-26 7.55 7.76 7.48 7.58 19.0M
2022-05-25 7.37 7.51 7.31 7.49 11.8M
2022-05-24 7.80 7.82 7.35 7.37 25.4M
2022-05-23 7.82 7.87 7.73 7.78 15.7M
2022-05-20 7.99 8.02 7.80 7.85 22.5M
2022-05-19 7.69 8.07 7.64 7.97 29.7M
2022-05-18 7.92 8.03 7.83 7.87 20.0M
2022-05-17 8.10 8.19 7.81 7.98 26.7M
2022-05-16 8.35 8.39 8.03 8.18 37.9M
2022-05-13 7.80 8.18 7.71 8.09 37.2M
2022-05-12 7.83 8.03 7.61 7.81 28.6M
2022-05-11 8.10 8.37 7.90 7.94 45.9M
2022-05-10 7.36 8.31 7.34 8.12 51.4M
2022-05-09 7.38 7.64 7.35 7.55 22.9M
2022-05-06 7.52 7.56 7.30 7.32 28.1M
2022-05-05 7.37 7.79 7.33 7.73 43.4M
2022-04-29 7.12 7.50 7.08 7.40 38.8M
2022-04-28 7.23 7.29 6.83 7.19 44.0M
2022-04-27 7.23 7.37 6.93 7.37 39.8M
2022-04-26 7.25 7.49 7.15 7.22 32.2M
2022-04-25 7.48 7.74 7.16 7.17 34.8M
2022-04-22 7.51 7.75 7.38 7.56 24.3M
2022-04-21 7.92 7.95 7.47 7.52 30.2M
2022-04-20 8.36 8.43 7.89 7.99 28.0M
2022-04-19 8.23 8.50 8.03 8.45 25.1M
2022-04-18 8.48 8.73 8.20 8.25 32.8M
2022-04-15 8.75 9.05 8.49 8.61 41.2M
2022-04-14 8.81 9.25 8.79 9.08 40.0M
2022-04-13 9.06 9.08 8.67 8.75 47.0M
2022-04-12 9.20 9.48 8.90 9.04 51.4M
2022-04-11 9.60 9.60 8.97 9.25 57.2M
2022-04-08 9.15 10.05 9.11 9.83 90.0M
2022-04-07 9.71 9.80 9.10 9.23 86.6M
2022-04-06 10.32 10.77 9.73 10.11 123.2M
2022-04-01 9.21 10.32 9.18 10.32 119.5M
2022-03-31 9.20 9.95 8.95 9.38 86.7M
2022-03-30 8.76 9.48 8.75 9.22 66.1M
2022-03-29 8.53 9.50 8.42 8.82 58.1M
2022-03-28 8.22 9.17 8.16 8.70 64.4M
2022-03-25 8.12 8.44 8.04 8.34 32.9M
2022-03-24 8.14 8.54 8.10 8.17 33.0M
2022-03-23 8.01 8.39 7.98 8.25 34.8M
2022-03-22 7.83 8.35 7.72 8.16 35.2M
2022-03-21 7.77 7.93 7.66 7.86 19.0M
2022-03-18 7.49 7.78 7.37 7.77 19.2M
2022-03-17 7.51 7.78 7.50 7.58 22.6M
2022-03-16 7.21 7.33 6.99 7.26 14.1M
2022-03-15 7.49 7.50 7.09 7.10 15.6M
2022-03-14 7.79 7.84 7.50 7.52 10.7M
2022-03-11 7.63 7.83 7.53 7.79 12.0M
2022-03-10 7.66 7.83 7.63 7.76 12.7M
2022-03-09 7.78 7.86 7.25 7.55 16.2M
2022-03-08 8.05 8.06 7.66 7.79 14.8M
2022-03-07 8.00 8.16 7.95 7.99 11.7M
2022-03-04 8.32 8.32 8.00 8.03 18.1M
2022-03-03 8.39 8.59 8.29 8.31 17.4M
2022-03-02 8.40 8.51 8.27 8.36 11.9M
2022-03-01 8.40 8.49 8.31 8.42 8.5M
2022-02-28 8.33 8.43 8.18 8.40 10.7M
2022-02-25 8.30 8.63 8.28 8.33 15.1M
2022-02-24 8.65 8.73 8.08 8.29 25.5M
2022-02-23 8.88 8.89 8.60 8.65 17.7M
2022-02-22 8.98 9.03 8.72 8.80 18.9M
2022-02-21 8.78 9.09 8.72 9.05 22.7M
2022-02-18 8.57 9.03 8.57 8.89 20.2M
2022-02-17 8.94 8.98 8.67 8.71 19.4M
2022-02-16 8.83 9.22 8.82 8.93 21.0M
2022-02-15 8.96 8.98 8.72 8.80 20.2M
2022-02-14 9.01 9.20 8.90 8.99 22.3M
2022-02-11 9.13 9.35 9.07 9.13 29.5M
2022-02-10 9.01 9.27 8.85 9.17 28.7M
2022-02-09 9.16 9.28 9.03 9.08 25.7M
2022-02-08 9.14 9.36 8.83 9.20 47.2M
2022-02-07 8.35 8.99 8.05 8.99 43.4M
2022-01-28 8.00 8.34 7.94 8.17 21.8M
2022-01-27 8.40 8.40 7.85 7.89 25.4M
2022-01-26 8.52 8.75 8.23 8.40 24.0M
2022-01-25 9.12 9.12 8.43 8.47 35.1M
2022-01-24 8.86 9.48 8.83 9.12 36.3M
2022-01-21 9.30 9.34 8.71 8.81 46.5M
2022-01-20 9.58 9.87 9.24 9.39 48.7M
2022-01-19 8.88 10.01 8.82 9.65 64.1M
2022-01-18 9.15 9.65 8.81 9.13 93.3M
2022-01-17 8.39 9.11 8.39 9.11 51.8M
2022-01-14 8.17 8.59 8.13 8.28 33.4M
2022-01-13 8.13 8.35 8.08 8.17 22.2M
2022-01-12 8.07 8.17 8.00 8.10 13.2M
2022-01-11 8.26 8.28 8.09 8.11 15.8M
2022-01-10 8.13 8.35 8.05 8.24 19.4M
2022-01-07 8.05 8.25 8.01 8.04 20.2M
2022-01-06 7.97 8.19 7.94 8.03 16.5M
2022-01-05 7.95 8.05 7.84 8.02 16.4M
2022-01-04 7.78 7.95 7.72 7.95 15.4M