Hi Trend Technology Shanghai Co Ltd (688391)

688391
🏛️ 중국 →
33.20
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
2025-09-30 32.90 33.49 32.74 33.20 1.9M
2025-09-29 32.46 32.76 31.87 32.61 1.7M
2025-09-26 33.04 33.66 32.61 32.67 1.8M
2025-09-25 33.84 33.84 33.17 33.29 2.0M
2025-09-24 32.29 34.16 32.29 33.74 3.9M
2025-09-23 32.64 33.19 31.20 32.60 2.3M
2025-09-22 32.30 32.74 32.11 32.70 1.7M
2025-09-19 32.84 33.21 31.89 32.20 2.4M
2025-09-18 32.78 33.83 32.14 32.50 3.6M
2025-09-17 32.51 33.04 32.14 32.78 2.0M
2025-09-16 32.19 32.93 31.90 32.56 2.5M
2025-09-15 32.67 33.23 31.88 32.19 2.2M
2025-09-12 31.49 32.30 31.03 31.99 2.4M
2025-09-11 30.57 31.50 29.90 31.32 1.9M
2025-09-10 30.89 30.92 30.30 30.42 1.2M
2025-09-09 31.25 31.25 30.40 30.50 1.8M
2025-09-08 31.06 31.26 30.68 31.14 1.7M
2025-09-05 29.59 30.94 29.59 30.90 2.2M
2025-09-04 30.13 30.47 29.14 29.59 1.8M
2025-09-03 31.10 31.10 29.80 30.03 2.2M
2025-09-02 32.05 32.35 30.57 30.98 2.7M
2025-09-01 31.36 32.36 31.36 32.29 2.7M
2025-08-29 32.07 32.07 31.15 31.36 2.6M
2025-08-28 31.83 32.41 30.87 32.10 2.9M
2025-08-27 32.35 33.62 31.73 31.82 2.8M
2025-08-26 32.42 32.72 32.06 32.35 1.7M
2025-08-25 33.50 33.58 32.39 32.44 2.5M
2025-08-22 32.85 33.68 32.85 33.55 2.6M
2025-08-21 33.64 33.80 32.90 33.03 1.4M
2025-08-20 33.10 33.50 32.65 33.50 1.8M
2025-08-19 32.65 33.62 32.44 33.33 2.1M
2025-08-18 32.14 32.83 31.80 32.71 2.0M
2025-08-15 31.56 32.08 31.27 32.01 1.6M
2025-08-14 32.26 32.43 31.39 31.39 1.6M
2025-08-13 32.00 32.48 31.83 32.26 1.0M
2025-08-12 32.40 32.40 31.73 32.12 1.1M
2025-08-11 31.21 32.40 31.21 32.18 1.1M
2025-08-08 31.93 31.93 31.33 31.56 1.1M
2025-08-07 31.94 32.50 31.63 31.95 1.5M
2025-08-06 31.50 31.82 31.22 31.80 1.0M
2025-08-05 31.22 31.49 31.00 31.35 1.0M
2025-08-04 30.67 31.18 30.41 31.13 1.3M
2025-08-01 30.46 30.93 30.30 30.57 1.0M
2025-07-31 31.02 31.30 30.20 30.46 1.5M
2025-07-30 31.19 31.31 30.57 31.02 1.3M
2025-07-29 31.01 31.27 30.90 31.19 1.0M
2025-07-28 31.01 31.08 30.71 31.05 1.0M
2025-07-25 30.59 30.96 30.53 30.90 1.4M
2025-07-24 30.54 30.76 30.32 30.59 1.2M
2025-07-23 30.31 30.55 30.20 30.38 0.9M
2025-07-22 30.54 30.72 30.21 30.39 1.0M
2025-07-21 30.00 30.61 29.86 30.54 1.0M
2025-07-18 30.12 30.33 29.81 30.04 0.7M
2025-07-17 29.87 30.37 29.65 30.12 1.6M
2025-07-16 29.31 29.93 29.20 29.84 1.3M
2025-07-15 29.51 29.81 28.91 29.25 0.9M
2025-07-14 29.58 29.70 29.34 29.67 0.6M
2025-07-11 29.60 29.68 29.22 29.48 0.7M
2025-07-10 29.47 29.53 29.18 29.41 0.6M
2025-07-09 29.37 29.69 29.20 29.32 0.8M
2025-07-08 29.33 29.60 29.02 29.56 0.7M
2025-07-07 29.05 29.25 28.90 29.13 0.5M
2025-07-04 29.42 29.84 29.00 29.15 0.6M
2025-07-03 29.57 29.73 29.37 29.56 0.7M
2025-07-02 29.91 29.91 29.29 29.58 0.9M
2025-07-01 29.77 30.00 29.43 29.84 1.0M
2025-06-30 29.25 29.81 29.25 29.69 1.0M
2025-06-27 28.93 29.70 28.89 29.18 1.0M
2025-06-26 29.22 29.23 28.79 28.82 0.8M
2025-06-25 29.10 29.19 28.70 29.09 1.0M
2025-06-24 28.54 29.07 28.42 29.05 1.0M
2025-06-23 27.90 28.50 27.69 28.49 0.7M
2025-06-20 28.22 28.65 27.90 27.95 0.6M
2025-06-19 28.41 28.84 28.10 28.23 0.8M
2025-06-18 28.29 28.47 28.05 28.40 0.6M
2025-06-17 27.89 28.30 27.86 28.21 0.5M
2025-06-16 27.57 28.20 27.52 28.03 0.6M
2025-06-13 27.82 28.02 27.44 27.59 0.7M
2025-06-12 27.68 28.27 27.68 27.90 0.4M
2025-06-11 27.90 28.18 27.60 27.90 0.4M
2025-06-10 28.40 28.40 27.50 27.75 0.5M
2025-06-09 28.00 28.36 28.00 28.24 0.7M
2025-06-06 27.99 28.16 27.72 28.10 0.6M
2025-06-05 27.60 28.12 27.48 28.00 0.8M
2025-06-04 27.24 27.62 27.21 27.47 0.5M
2025-06-03 27.02 27.40 26.90 27.24 0.6M
2025-05-30 27.82 27.82 26.94 26.96 0.9M
2025-05-29 27.50 28.00 27.44 27.85 0.6M
2025-05-28 27.30 27.95 27.30 27.37 0.6M
2025-05-27 27.67 27.77 27.24 27.75 0.7M
2025-05-26 27.80 27.90 27.38 27.67 0.6M
2025-05-23 28.20 28.27 27.59 27.68 0.8M
2025-05-22 28.75 29.14 28.16 28.19 0.9M
2025-05-21 28.49 29.30 28.30 29.00 1.9M
2025-05-20 28.36 28.60 28.12 28.50 0.9M
2025-05-19 27.55 28.32 27.55 28.26 1.3M
2025-05-16 27.43 27.87 27.21 27.78 0.9M
2025-05-15 27.84 28.07 27.43 27.45 0.7M
2025-05-14 27.85 28.09 27.52 27.78 0.8M
2025-05-13 28.00 28.28 27.72 27.81 0.8M
2025-05-12 27.55 28.14 27.55 27.86 0.9M
2025-05-09 28.19 28.37 27.43 27.53 0.9M
2025-05-08 27.80 28.31 27.59 28.19 0.8M
2025-05-07 28.26 28.53 27.60 27.84 1.1M
2025-05-06 27.80 28.05 27.50 27.98 1.3M
2025-04-30 27.23 27.72 27.13 27.50 0.8M
2025-04-29 26.80 27.36 26.52 27.24 0.7M
2025-04-28 26.96 27.00 26.36 26.80 0.8M
2025-04-25 27.20 27.35 26.88 26.88 0.8M
2025-04-24 27.76 27.76 26.83 27.04 0.9M
2025-04-23 27.84 27.99 27.50 27.69 0.9M
2025-04-22 27.70 27.89 27.39 27.67 1.0M
2025-04-21 27.31 27.86 27.13 27.72 0.9M
2025-04-18 27.90 27.90 26.92 27.32 1.2M
2025-04-17 27.12 28.47 27.12 27.82 2.0M
2025-04-16 28.88 29.19 27.90 28.54 1.0M
2025-04-15 28.91 29.48 28.40 28.68 0.8M
2025-04-14 29.69 29.69 28.75 28.91 1.5M
2025-04-11 27.40 29.75 27.10 28.75 2.4M
2025-04-10 27.00 28.10 26.58 27.42 1.6M
2025-04-09 25.22 26.88 24.00 26.59 1.9M
2025-04-08 24.98 26.58 24.94 25.75 1.8M
2025-04-07 28.96 29.60 24.66 24.98 2.6M
2025-04-03 31.14 31.68 30.60 30.83 0.8M
2025-04-02 31.00 31.90 30.98 31.48 1.0M
2025-04-01 30.70 31.56 30.62 31.09 1.0M
2025-03-31 30.80 30.85 30.10 30.62 1.1M
2025-03-28 31.39 31.79 30.70 30.81 0.8M
2025-03-27 30.84 31.92 30.35 31.39 1.1M
2025-03-26 30.54 31.30 30.46 31.09 0.9M
2025-03-25 30.65 30.93 30.15 30.71 0.9M
2025-03-24 31.60 31.75 29.96 30.60 1.3M
2025-03-21 32.22 32.46 31.40 31.47 1.3M
2025-03-20 32.55 32.94 32.34 32.44 1.2M
2025-03-19 32.85 33.19 32.31 32.55 1.1M
2025-03-18 32.89 33.24 32.64 32.95 1.5M
2025-03-17 32.52 32.95 32.13 32.71 1.9M
2025-03-14 31.25 32.39 31.24 32.31 1.7M
2025-03-13 32.36 32.37 30.83 31.30 1.6M
2025-03-12 32.40 32.52 32.01 32.18 1.5M
2025-03-11 31.34 32.38 31.18 32.29 1.6M
2025-03-10 31.79 32.06 31.42 31.74 1.1M
2025-03-07 32.05 32.36 31.57 31.84 1.6M
2025-03-06 32.30 32.67 32.20 32.30 2.2M
2025-03-05 32.25 32.68 31.70 32.14 2.2M
2025-03-04 30.26 32.15 30.24 32.10 2.1M
2025-03-03 30.67 31.48 30.12 30.83 1.6M
2025-02-28 31.90 32.00 30.51 30.57 2.1M
2025-02-27 32.45 32.65 31.32 31.95 1.7M
2025-02-26 32.10 32.50 31.80 32.28 1.5M
2025-02-25 31.70 32.43 31.50 32.00 1.4M
2025-02-24 32.19 32.32 31.70 32.01 1.6M
2025-02-21 31.42 32.23 30.95 32.23 2.1M
2025-02-20 31.09 31.50 30.93 31.33 1.1M
2025-02-19 30.00 31.18 29.89 31.15 1.5M
2025-02-18 30.98 31.25 29.88 30.02 1.2M
2025-02-17 30.89 31.36 30.59 30.96 1.4M
2025-02-14 30.81 30.90 30.31 30.86 1.1M
2025-02-13 31.38 31.55 30.76 30.81 1.0M
2025-02-12 30.69 31.58 30.37 31.55 1.8M
2025-02-11 30.98 31.13 30.42 30.62 1.0M
2025-02-10 30.75 31.11 30.40 30.95 1.2M
2025-02-07 30.79 31.00 30.20 30.60 1.7M
2025-02-06 29.46 30.71 29.17 30.62 1.8M
2025-02-05 28.86 29.57 28.86 29.33 1.0M
2025-01-27 29.69 29.69 28.74 28.79 0.9M
2025-01-24 29.55 29.59 29.10 29.51 0.9M
2025-01-23 29.38 29.99 29.13 29.27 1.4M
2025-01-22 29.20 29.56 28.96 29.02 1.1M
2025-01-21 29.01 29.22 28.59 29.16 0.9M
2025-01-20 28.82 29.24 28.71 28.84 1.0M
2025-01-17 28.28 29.21 28.02 28.78 1.2M
2025-01-16 28.38 28.85 28.08 28.28 0.9M
2025-01-15 28.56 28.97 28.21 28.34 0.7M
2025-01-14 27.65 28.61 27.43 28.57 1.2M
2025-01-13 26.75 27.53 26.51 27.43 0.8M
2025-01-10 28.20 28.47 27.28 27.29 1.1M
2025-01-09 28.15 28.51 27.88 28.08 0.9M
2025-01-08 28.62 28.62 27.13 28.18 1.0M
2025-01-07 27.70 28.55 27.70 28.53 0.8M
2025-01-06 28.26 28.29 27.38 27.80 1.0M
2025-01-03 29.57 29.88 28.14 28.14 1.3M
2025-01-02 30.08 30.68 29.20 29.50 1.1M