Hes Technology Group (002963)

002963
🏛️ 중국 →
13.27
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 12.86 12.88 12.68 12.81 293.5K
09:35 12.81 12.84 12.73 12.84 104.4K
09:40 12.83 12.93 12.83 12.91 51.5K
09:45 12.90 12.93 12.81 12.81 94.5K
09:50 12.81 12.81 12.71 12.71 95.6K
09:55 12.72 12.77 12.68 12.75 70.3K
10:00 12.75 12.75 12.71 12.75 63.2K
10:05 12.75 12.85 12.74 12.85 39.2K
10:10 12.85 12.92 12.85 12.91 70.0K
10:15 12.90 12.99 12.90 12.98 159.6K
10:20 12.97 12.99 12.90 12.97 57.8K
10:25 12.96 13.03 12.96 12.99 84.0K
10:30 12.99 13.00 12.93 12.93 70.1K
10:35 12.93 12.96 12.92 12.96 14.7K
10:40 12.95 12.99 12.95 12.99 44.0K
10:45 12.98 13.01 12.98 13.00 21.9K
10:50 12.99 12.99 12.97 12.97 34.7K
10:55 12.98 12.98 12.94 12.95 35.0K
11:00 12.95 12.99 12.95 12.99 51.3K
11:05 12.98 12.98 12.97 12.98 7.4K
11:10 12.98 12.98 12.96 12.97 14.9K
11:15 12.97 12.97 12.95 12.96 5.3K
11:20 12.95 12.97 12.95 12.96 9.6K
11:25 12.96 12.98 12.96 12.97 8.9K
13:00 13.00 13.01 12.92 12.94 76.1K
13:05 12.92 12.96 12.92 12.95 27.8K
13:10 12.97 12.97 12.96 12.96 44.4K
13:15 12.97 12.98 12.95 12.95 22.0K
13:20 12.95 12.97 12.91 12.91 27.4K
13:25 12.91 12.92 12.90 12.92 11.8K
13:30 12.93 12.94 12.89 12.94 91.9K
13:35 12.94 12.95 12.92 12.93 17.8K
13:40 12.92 12.92 12.90 12.90 15.8K
13:45 12.90 12.95 12.90 12.93 22.2K
13:50 12.93 12.94 12.89 12.90 40.7K
13:55 12.89 12.89 12.88 12.88 19.2K
14:00 12.88 12.89 12.86 12.89 75.5K
14:05 12.90 12.93 12.89 12.91 18.9K
14:10 12.92 12.93 12.90 12.90 26.2K
14:15 12.90 12.92 12.89 12.92 32.2K
14:20 12.91 12.93 12.90 12.90 33.1K
14:25 12.88 12.88 12.85 12.88 38.2K
14:30 12.87 12.91 12.85 12.85 41.5K
14:35 12.86 12.89 12.86 12.88 21.8K
14:40 12.87 12.90 12.87 12.88 12.9K
14:45 12.90 12.90 12.84 12.85 80.9K
14:50 12.86 12.86 12.81 12.81 61.9K
14:55 12.81 12.83 12.80 12.83 56.8K
날짜 시가 고가 저가 종가 거래량
2025-09-30 13.19 13.31 13.12 13.27 2.5M
2025-09-29 12.94 13.21 12.66 13.11 3.0M
2025-09-26 12.86 13.03 12.66 12.85 2.5M
2025-09-25 12.78 13.34 12.71 12.91 3.9M
2025-09-24 12.48 12.90 12.40 12.84 3.2M
2025-09-23 12.66 12.70 12.05 12.47 4.7M
2025-09-22 12.72 12.78 12.51 12.68 2.9M
2025-09-19 13.00 13.09 12.60 12.72 4.2M
2025-09-18 13.36 13.41 12.85 12.93 7.2M
2025-09-17 13.55 13.58 13.38 13.39 5.7M
2025-09-16 13.45 13.58 13.31 13.55 7.9M
2025-09-15 13.58 13.59 13.31 13.49 7.3M
2025-09-12 13.80 13.87 13.45 13.52 10.1M
2025-09-11 13.90 13.94 13.66 13.77 9.4M
2025-09-10 14.21 14.32 13.73 13.94 19.5M
2025-09-09 13.13 14.45 13.08 14.45 11.7M
2025-09-08 13.00 13.19 12.75 13.14 4.3M
2025-09-05 12.94 13.16 12.67 13.00 5.6M
2025-09-04 12.75 13.60 12.56 12.93 11.3M
2025-09-03 13.27 13.60 12.48 12.53 15.7M
2025-09-02 13.15 14.41 12.73 13.63 19.5M
2025-09-01 12.69 13.31 12.69 13.10 5.7M
2025-08-29 12.91 12.98 12.60 12.61 4.5M
2025-08-28 12.97 13.29 12.30 12.92 7.7M
2025-08-27 14.00 15.16 13.03 13.10 14.0M
2025-08-26 13.72 14.17 13.52 14.00 5.1M
2025-08-25 13.47 14.25 13.40 13.73 6.9M
2025-08-22 13.54 13.67 13.25 13.50 5.1M
2025-08-21 13.59 13.75 13.45 13.54 3.1M
2025-08-20 13.60 13.61 13.10 13.49 5.2M
2025-08-19 13.79 13.90 13.53 13.86 6.1M
2025-08-18 13.20 13.81 13.10 13.74 6.9M
2025-08-15 13.02 13.28 13.00 13.13 3.8M
2025-08-14 13.53 13.77 13.00 13.00 4.3M
2025-08-13 13.78 13.80 13.45 13.56 4.3M
2025-08-12 13.35 13.99 13.23 13.60 8.2M
2025-08-11 13.12 13.46 13.00 13.26 7.5M
2025-08-08 13.60 13.78 13.43 13.78 2.2M
2025-08-07 13.80 13.88 13.59 13.66 3.0M
2025-08-06 13.67 13.79 13.52 13.71 2.0M
2025-08-05 13.40 13.69 13.40 13.67 2.9M
2025-08-04 13.51 13.56 13.32 13.46 2.5M
2025-08-01 13.21 13.59 13.08 13.52 3.8M
2025-07-31 13.37 13.49 13.05 13.15 2.6M
2025-07-30 13.55 13.60 13.25 13.38 2.5M
2025-07-29 13.42 13.86 13.37 13.51 3.9M
2025-07-28 13.33 13.70 13.22 13.42 3.5M
2025-07-25 13.13 13.28 13.04 13.27 2.0M
2025-07-24 13.09 13.29 13.06 13.10 2.4M
2025-07-23 13.23 13.30 13.03 13.12 2.2M
2025-07-22 13.33 13.38 13.10 13.12 2.7M
2025-07-21 13.00 13.30 12.96 13.23 2.6M
2025-07-18 13.06 13.10 12.86 12.94 1.6M
2025-07-17 13.00 13.05 12.86 12.98 1.9M
2025-07-16 12.95 13.05 12.83 12.99 2.0M
2025-07-15 13.13 13.15 12.68 12.95 2.8M
2025-07-14 13.08 13.18 12.92 13.13 3.1M
2025-07-11 13.22 13.26 12.86 13.08 2.5M
2025-07-10 13.15 13.29 13.05 13.27 1.9M
2025-07-09 13.12 13.34 13.10 13.15 2.2M
2025-07-08 13.15 13.29 13.02 13.28 3.0M
2025-07-07 12.98 13.25 12.92 13.15 3.6M
2025-07-04 13.26 13.35 12.93 12.99 3.6M
2025-07-03 13.06 13.35 12.91 13.19 3.2M
2025-07-02 12.90 13.14 12.77 13.06 4.1M
2025-07-01 12.69 12.86 12.51 12.80 3.0M
2025-06-30 12.57 12.78 12.48 12.69 2.9M
2025-06-27 12.29 12.50 12.23 12.46 2.7M
2025-06-26 12.22 12.47 12.15 12.28 2.4M
2025-06-25 12.25 12.29 12.06 12.21 2.0M
2025-06-24 11.76 12.20 11.75 12.20 3.5M
2025-06-23 11.33 11.76 11.27 11.76 2.6M
2025-06-20 11.45 11.61 11.33 11.41 2.0M
2025-06-19 11.75 11.75 11.33 11.41 2.4M
2025-06-18 11.88 11.96 11.68 11.71 2.2M
2025-06-17 12.00 12.07 11.83 11.92 2.2M
2025-06-16 11.77 12.04 11.71 11.96 2.4M
2025-06-13 12.10 12.13 11.75 11.82 2.0M
2025-06-12 12.21 12.26 11.99 12.10 2.1M
2025-06-11 12.15 12.22 12.00 12.20 3.1M
2025-06-10 12.26 12.36 11.87 12.10 3.6M
2025-06-09 12.14 12.35 12.06 12.25 3.4M
2025-06-06 12.00 12.19 11.92 12.14 2.9M
2025-06-05 11.87 12.03 11.85 11.95 3.0M
2025-06-04 11.71 11.89 11.69 11.87 2.7M
2025-06-03 11.60 11.82 11.60 11.70 2.9M
2025-05-30 11.85 11.89 11.62 11.69 2.4M
2025-05-29 11.64 11.80 11.55 11.80 2.9M
2025-05-28 11.70 11.79 11.50 11.65 2.7M
2025-05-27 11.56 11.75 11.44 11.70 3.3M
2025-05-26 11.45 11.69 11.43 11.60 3.2M
2025-05-23 11.65 11.82 11.41 11.47 4.3M
2025-05-22 11.68 11.98 11.58 11.64 4.3M
2025-05-21 12.16 12.20 11.84 11.94 4.6M
2025-05-20 11.85 12.17 11.74 12.11 7.3M
2025-05-19 11.56 11.88 11.49 11.79 7.3M
2025-05-16 11.58 11.65 11.44 11.60 4.8M
2025-05-15 11.44 11.59 11.39 11.57 6.5M
2025-05-14 11.40 11.53 11.37 11.52 6.9M
2025-05-13 11.58 11.67 11.41 11.47 11.4M
2025-05-12 11.65 11.99 11.38 11.64 19.3M
2025-05-09 15.19 15.19 12.43 12.43 27.1M
2025-05-08 13.81 13.81 13.81 13.81 2.7M
2025-05-07 12.55 12.55 12.55 12.55 2.9M
2025-05-06 11.25 11.43 11.15 11.41 2.2M
2025-04-30 10.99 11.18 10.93 11.07 1.8M
2025-04-29 10.63 11.00 10.51 10.93 1.8M
2025-04-28 10.77 10.78 10.38 10.63 1.4M
2025-04-25 10.76 10.82 10.65 10.77 1.2M
2025-04-24 10.94 11.10 10.44 10.77 1.8M
2025-04-23 10.88 10.96 10.80 10.94 1.2M
2025-04-22 10.77 10.83 10.63 10.80 1.4M
2025-04-21 10.65 10.90 10.50 10.77 2.0M
2025-04-18 10.54 10.68 10.34 10.62 1.8M
2025-04-17 10.38 10.65 10.21 10.54 2.1M
2025-04-16 10.56 10.69 10.05 10.38 2.9M
2025-04-15 10.42 10.63 10.36 10.62 1.6M
2025-04-14 10.45 10.65 10.38 10.43 2.5M
2025-04-11 10.39 10.70 10.30 10.35 2.8M
2025-04-10 10.21 10.79 10.21 10.55 3.6M
2025-04-09 9.70 10.25 9.00 10.06 2.8M
2025-04-08 9.86 10.34 9.60 9.77 3.9M
2025-04-07 10.63 10.70 10.18 10.18 2.3M
2025-04-03 11.31 11.44 11.13 11.31 1.8M
2025-04-02 11.34 11.49 11.23 11.32 1.5M
2025-04-01 10.98 11.55 10.98 11.34 3.0M
2025-03-31 11.05 11.19 10.79 10.95 2.1M
2025-03-28 11.37 11.39 11.06 11.14 1.9M
2025-03-27 11.52 11.52 11.10 11.28 2.4M
2025-03-26 11.15 11.58 11.15 11.55 2.9M
2025-03-25 11.15 11.31 11.02 11.20 2.3M
2025-03-24 11.87 11.95 10.98 11.19 5.4M
2025-03-21 12.02 12.09 11.86 11.95 2.8M
2025-03-20 12.17 12.20 12.01 12.04 2.4M
2025-03-19 12.22 12.26 12.03 12.17 2.6M
2025-03-18 12.15 12.28 12.10 12.26 2.7M
2025-03-17 12.12 12.23 11.99 12.15 3.4M
2025-03-14 12.08 12.15 11.91 12.08 3.6M
2025-03-13 12.00 12.18 11.70 12.08 3.6M
2025-03-12 11.82 12.12 11.80 12.06 3.4M
2025-03-11 11.81 11.86 11.64 11.85 2.2M
2025-03-10 11.81 11.97 11.76 11.89 2.4M
2025-03-07 11.86 11.92 11.68 11.75 2.3M
2025-03-06 11.77 11.94 11.67 11.92 3.4M
2025-03-05 11.78 11.89 11.55 11.76 2.7M
2025-03-04 11.88 11.97 11.67 11.85 3.7M
2025-03-03 11.53 12.18 11.45 11.71 3.5M
2025-02-28 11.77 11.98 11.49 11.53 4.6M
2025-02-27 11.58 12.22 11.40 11.87 6.9M
2025-02-26 11.56 11.68 11.44 11.58 2.4M
2025-02-25 11.50 11.73 11.50 11.56 2.2M
2025-02-24 11.42 11.67 11.40 11.65 4.1M
2025-02-21 11.49 11.98 11.37 11.52 6.0M
2025-02-20 11.40 11.49 11.35 11.45 1.8M
2025-02-19 11.19 11.42 11.19 11.40 2.3M
2025-02-18 11.62 11.63 11.12 11.17 3.2M
2025-02-17 11.44 11.79 11.44 11.63 3.8M
2025-02-14 11.37 11.43 11.25 11.39 2.7M
2025-02-13 11.54 11.64 11.35 11.38 2.2M
2025-02-12 11.52 11.64 11.44 11.56 2.2M
2025-02-11 11.69 11.69 11.42 11.53 2.4M
2025-02-10 11.41 11.68 11.41 11.64 2.9M
2025-02-07 11.35 11.55 11.25 11.41 3.1M
2025-02-06 11.29 11.37 11.06 11.35 2.6M
2025-02-05 10.95 11.33 10.87 11.26 3.7M
2025-01-27 10.92 11.11 10.73 10.80 3.7M
2025-01-24 11.01 11.20 10.89 11.18 2.7M
2025-01-23 11.02 11.24 10.96 10.99 2.7M
2025-01-22 10.91 11.06 10.73 10.91 2.7M
2025-01-21 11.25 11.29 10.88 10.95 2.5M
2025-01-20 10.92 11.26 10.73 11.17 3.6M
2025-01-17 10.88 10.89 10.50 10.84 1.8M
2025-01-16 10.85 11.05 10.78 10.90 2.5M
2025-01-15 10.92 10.99 10.76 10.83 2.7M
2025-01-14 10.48 10.95 10.48 10.93 2.8M
2025-01-13 10.27 10.48 10.01 10.42 2.4M
2025-01-10 10.95 11.00 10.41 10.42 3.4M
2025-01-09 10.96 11.15 10.86 10.89 3.5M
2025-01-08 10.87 11.15 10.63 11.05 5.2M
2025-01-07 10.40 10.89 10.34 10.89 4.9M
2025-01-06 10.71 10.71 10.05 10.35 4.5M
2025-01-03 11.63 11.72 10.47 10.49 8.0M
2025-01-02 11.31 11.79 11.31 11.62 7.2M