Hangzhou Hikvision Digital Technology Co Ltd (002415)

002415
🏛️ 중국 →
31.22
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 34.40 34.79 34.09 34.68 29.8M
2022-12-29 33.70 34.30 33.38 34.25 33.2M
2022-12-28 34.54 34.55 33.55 34.00 37.9M
2022-12-27 34.98 35.26 34.34 34.51 32.5M
2022-12-26 34.63 35.20 34.41 34.92 27.7M
2022-12-23 34.00 34.93 33.60 34.63 30.7M
2022-12-22 33.97 34.74 33.80 34.00 28.9M
2022-12-21 33.47 33.94 33.22 33.66 20.8M
2022-12-20 34.29 34.39 33.01 33.45 47.2M
2022-12-19 34.97 34.97 34.02 34.20 30.2M
2022-12-16 34.54 35.50 34.32 34.34 28.4M
2022-12-15 35.00 35.21 34.42 34.91 28.6M
2022-12-14 34.65 35.66 34.53 34.99 46.7M
2022-12-13 34.36 34.99 34.36 34.62 31.1M
2022-12-12 34.50 34.99 34.25 34.39 46.5M
2022-12-09 33.65 35.10 33.55 34.54 64.0M
2022-12-08 33.70 33.96 33.30 33.70 34.6M
2022-12-07 34.11 34.40 33.57 33.80 35.4M
2022-12-06 33.22 34.88 33.18 34.12 80.9M
2022-12-05 32.50 33.52 32.02 33.43 78.9M
2022-12-02 31.82 32.26 31.82 31.95 23.8M
2022-12-01 32.20 32.57 31.81 32.05 38.1M
2022-11-30 31.59 32.28 31.23 31.51 37.1M
2022-11-29 30.38 31.80 30.38 31.64 42.0M
2022-11-28 29.70 30.99 29.53 30.37 40.5M
2022-11-25 31.20 31.48 30.86 30.90 23.2M
2022-11-24 31.40 31.48 31.08 31.20 19.6M
2022-11-23 31.95 32.28 30.95 31.31 37.4M
2022-11-22 32.30 32.52 31.64 31.89 34.8M
2022-11-21 32.18 32.69 31.27 32.54 60.9M
2022-11-18 31.65 32.96 31.61 32.44 88.9M
2022-11-17 31.50 31.66 30.95 31.57 36.3M
2022-11-16 31.71 31.90 31.36 31.42 49.7M
2022-11-15 30.55 31.80 30.22 31.78 89.9M
2022-11-14 29.82 30.60 29.82 30.59 63.0M
2022-11-11 29.57 30.05 28.86 29.81 65.6M
2022-11-10 28.80 28.95 28.56 28.68 26.3M
2022-11-09 29.40 29.61 28.85 28.97 31.9M
2022-11-08 29.78 29.79 29.31 29.57 30.5M
2022-11-07 29.81 30.15 29.68 29.83 35.8M
2022-11-04 29.20 30.20 29.12 30.02 57.0M
2022-11-03 29.10 29.44 28.80 29.31 33.2M
2022-11-02 28.58 29.60 28.57 29.30 51.6M
2022-11-01 28.38 28.87 27.92 28.85 39.9M
2022-10-31 27.01 28.72 26.80 28.42 78.4M
2022-10-28 29.75 29.77 28.11 28.40 79.9M
2022-10-27 29.40 30.15 29.24 29.87 36.5M
2022-10-26 29.10 29.68 29.02 29.36 31.9M
2022-10-25 29.40 29.49 28.80 29.02 34.4M
2022-10-24 30.14 30.43 29.45 29.60 36.6M
2022-10-21 30.47 30.58 30.01 30.18 22.9M
2022-10-20 30.00 30.87 29.96 30.45 35.0M
2022-10-19 30.97 30.97 30.15 30.16 35.0M
2022-10-18 31.31 31.38 30.76 31.05 39.4M
2022-10-17 30.05 31.36 29.85 31.29 61.3M
2022-10-14 29.73 30.60 29.35 30.28 54.5M
2022-10-13 29.09 29.95 28.83 29.50 34.0M
2022-10-12 29.20 29.37 28.50 29.37 38.3M
2022-10-11 29.10 29.69 28.61 29.30 32.3M
2022-10-10 30.42 30.42 29.05 29.10 47.6M
2022-09-30 30.22 30.69 30.04 30.42 41.6M
2022-09-29 30.19 30.49 30.05 30.41 48.8M
2022-09-28 29.30 30.46 29.24 30.10 74.1M
2022-09-27 28.90 29.47 28.75 29.45 33.0M
2022-09-26 28.73 29.15 28.61 28.88 34.9M
2022-09-23 29.49 29.55 28.70 29.05 48.8M
2022-09-22 30.00 30.59 29.58 29.59 43.4M
2022-09-21 30.20 30.68 29.81 30.24 45.6M
2022-09-20 29.69 30.38 29.53 30.23 49.9M
2022-09-19 29.51 29.99 28.80 29.65 53.3M
2022-09-16 30.20 30.70 29.53 29.80 115.8M
2022-09-15 29.30 29.67 28.81 28.99 40.8M
2022-09-14 29.20 29.42 29.01 29.25 35.2M
2022-09-13 29.08 29.67 29.07 29.62 55.8M
2022-09-09 28.61 29.10 28.50 28.98 44.4M
2022-09-08 28.62 28.86 28.24 28.65 39.9M
2022-09-07 28.70 29.01 28.39 28.55 43.5M
2022-09-06 28.42 29.05 28.11 28.87 56.2M
2022-09-05 29.49 29.49 28.10 28.39 72.0M
2022-09-02 29.73 29.79 29.38 29.50 26.3M
2022-09-01 29.79 30.03 29.65 29.70 31.6M
2022-08-31 29.78 30.05 29.60 29.87 35.5M
2022-08-30 29.85 30.15 29.70 29.82 27.1M
2022-08-29 29.58 29.95 29.38 29.95 36.1M
2022-08-26 29.53 30.24 29.26 29.93 53.4M
2022-08-25 30.24 30.30 29.31 29.44 68.1M
2022-08-24 30.80 30.82 30.00 30.23 64.2M
2022-08-23 30.86 31.12 30.60 30.82 35.1M
2022-08-22 30.81 31.19 30.57 30.99 42.4M
2022-08-19 31.30 31.39 30.91 30.97 46.3M
2022-08-18 31.56 31.56 31.25 31.30 38.3M
2022-08-17 31.45 31.71 31.11 31.65 47.9M
2022-08-16 31.55 31.83 31.38 31.42 68.9M
2022-08-15 32.79 32.79 31.09 31.80 162.3M
2022-08-12 33.34 33.66 32.86 33.41 51.9M
2022-08-11 32.99 33.60 32.96 33.33 50.4M
2022-08-10 32.66 33.00 32.16 32.79 39.2M
2022-08-09 32.43 32.77 32.25 32.66 33.8M
2022-08-08 32.50 32.97 32.33 32.53 34.9M
2022-08-05 31.26 32.55 31.09 32.50 49.1M
2022-08-04 31.00 31.23 30.83 31.23 22.3M
2022-08-03 30.52 31.35 30.52 30.87 35.2M
2022-08-02 31.40 31.40 30.27 30.51 51.0M
2022-08-01 31.80 31.94 31.33 31.79 22.8M
2022-07-29 32.66 32.86 31.80 31.94 37.4M
2022-07-28 32.68 33.33 32.47 32.73 40.8M
2022-07-27 32.32 33.13 32.10 32.68 39.7M
2022-07-26 32.08 32.42 32.00 32.31 32.1M
2022-07-25 31.45 32.44 31.00 32.32 52.6M
2022-07-22 31.60 31.74 31.26 31.43 29.6M
2022-07-21 31.90 31.90 31.61 31.61 36.2M
2022-07-20 32.09 32.17 31.65 31.91 42.8M
2022-07-19 31.90 32.18 31.70 31.87 35.6M
2022-07-18 31.62 32.06 31.30 31.91 42.5M
2022-07-15 32.42 32.59 31.63 31.69 59.4M
2022-07-14 32.69 33.04 32.45 32.74 29.4M
2022-07-13 32.57 32.95 32.35 32.81 32.3M
2022-07-12 32.90 33.21 32.35 32.50 38.1M
2022-07-11 34.02 34.04 32.82 32.91 59.8M
2022-07-08 33.95 34.48 33.85 34.12 40.5M
2022-07-07 34.85 34.85 33.80 33.97 73.5M
2022-07-06 35.90 35.95 34.55 34.95 71.5M
2022-07-05 35.79 36.65 35.10 36.29 73.1M
2022-07-04 35.90 35.96 35.30 35.59 48.8M
2022-07-01 36.21 36.62 35.68 35.80 51.5M
2022-06-30 36.20 36.55 36.09 36.20 63.1M
2022-06-29 36.63 37.49 36.10 36.20 62.2M
2022-06-28 35.83 36.88 35.45 36.63 62.7M
2022-06-27 35.80 36.60 35.38 35.88 62.8M
2022-06-24 35.35 35.80 34.94 35.69 57.3M
2022-06-23 35.02 35.32 34.55 35.32 43.2M
2022-06-22 36.30 36.45 35.04 35.06 59.1M
2022-06-21 35.22 36.66 34.97 36.28 95.4M
2022-06-20 35.50 36.05 35.10 35.22 69.5M
2022-06-17 34.71 34.96 34.00 34.55 64.7M
2022-06-16 35.59 35.78 34.90 35.09 42.9M
2022-06-15 34.18 35.92 34.11 35.59 81.3M
2022-06-14 33.65 34.42 33.20 34.25 40.6M
2022-06-13 35.00 35.00 33.76 34.24 54.1M
2022-06-10 34.20 34.91 34.16 34.71 48.8M
2022-06-09 35.74 35.77 34.50 34.62 63.8M
2022-06-08 34.92 37.34 34.92 35.69 128.3M
2022-06-07 34.98 35.00 34.20 34.89 60.1M
2022-06-06 32.90 35.09 32.80 34.86 124.8M
2022-06-02 33.32 33.36 32.73 32.99 54.5M
2022-06-01 33.44 33.74 33.02 33.45 62.3M
2022-05-31 32.90 33.47 32.74 33.40 69.2M
2022-05-30 32.50 33.16 32.33 32.99 79.8M
2022-05-27 33.60 33.89 32.18 32.53 128.8M
2022-05-26 31.68 32.34 31.50 31.99 72.3M
2022-05-25 32.16 32.58 31.81 32.41 56.5M
2022-05-24 33.55 33.68 32.11 32.16 79.3M
2022-05-23 33.41 33.99 33.22 33.52 77.4M
2022-05-20 33.21 33.80 33.03 33.40 87.0M
2022-05-19 32.52 33.30 32.33 33.08 78.5M
2022-05-18 32.19 33.90 31.51 33.30 156.4M
2022-05-17 32.30 33.10 31.36 32.19 126.8M
2022-05-16 32.08 33.15 32.08 32.66 130.9M
2022-05-13 34.17 34.20 31.12 32.08 220.4M
2022-05-12 34.76 34.83 33.86 34.16 145.5M
2022-05-11 34.40 36.10 33.80 35.43 138.5M
2022-05-10 34.20 34.68 33.40 34.45 94.6M
2022-05-09 34.00 35.28 33.80 34.88 127.1M
2022-05-06 35.91 36.35 34.42 34.80 245.2M
2022-05-05 38.24 38.80 38.24 38.24 117.9M
2022-04-29 41.10 43.13 40.68 42.49 53.6M
2022-04-28 41.50 41.87 40.51 40.87 33.7M
2022-04-27 39.01 41.97 38.98 41.50 52.4M
2022-04-26 39.60 40.65 39.28 39.51 29.7M
2022-04-25 40.50 40.66 39.50 39.50 36.5M
2022-04-22 40.75 41.23 40.46 40.80 30.6M
2022-04-21 41.23 41.68 40.31 40.81 29.5M
2022-04-20 41.60 42.59 41.20 41.55 27.9M
2022-04-19 41.61 41.82 41.12 41.52 31.2M
2022-04-18 41.00 42.00 40.66 41.74 65.8M
2022-04-15 39.20 40.20 38.94 39.93 17.8M
2022-04-14 39.24 39.98 38.33 39.58 37.0M
2022-04-13 37.88 39.66 37.62 38.67 36.2M
2022-04-12 37.40 38.31 36.39 38.30 40.2M
2022-04-11 39.40 39.50 37.06 37.36 34.9M
2022-04-08 40.47 40.59 39.00 39.40 27.2M
2022-04-07 40.70 41.10 40.20 40.20 11.0M
2022-04-06 40.78 41.27 40.58 40.94 14.0M
2022-04-01 40.50 41.65 40.42 41.21 17.0M
2022-03-31 40.99 41.34 40.64 41.00 16.7M
2022-03-30 40.48 41.68 40.02 41.20 32.0M
2022-03-29 40.04 40.34 39.00 40.00 33.4M
2022-03-28 40.30 40.50 39.71 40.00 20.8M
2022-03-25 41.81 41.95 40.70 41.06 21.6M
2022-03-24 42.88 42.89 41.78 41.97 17.3M
2022-03-23 42.43 43.58 42.35 43.15 19.8M
2022-03-22 42.24 42.80 41.90 42.42 19.2M
2022-03-21 43.60 43.61 42.26 42.40 24.2M
2022-03-18 43.40 43.50 42.58 43.37 27.1M
2022-03-17 43.00 44.30 42.30 43.88 43.7M
2022-03-16 41.80 42.50 39.40 41.95 52.0M
2022-03-15 42.38 42.95 41.03 41.24 31.7M
2022-03-14 44.78 45.33 42.91 42.98 23.7M
2022-03-11 43.30 45.44 42.44 45.28 31.3M
2022-03-10 43.81 44.47 43.16 44.00 24.8M
2022-03-09 43.60 43.80 40.30 43.01 38.2M
2022-03-08 43.90 44.59 43.00 43.60 18.6M
2022-03-07 45.43 45.43 43.56 43.90 33.3M
2022-03-04 46.43 46.63 45.50 45.77 22.9M
2022-03-03 47.53 47.59 46.68 46.81 10.4M
2022-03-02 47.40 47.73 46.74 47.20 13.7M
2022-03-01 48.20 48.48 47.30 47.52 19.5M
2022-02-28 48.14 48.50 46.96 48.20 16.9M
2022-02-25 47.99 49.16 47.98 48.25 22.3M
2022-02-24 48.48 49.16 47.36 47.99 21.8M
2022-02-23 47.80 49.25 47.50 48.90 54.8M
2022-02-22 47.50 47.54 46.50 46.83 16.0M
2022-02-21 46.37 47.78 46.26 47.67 22.5M
2022-02-18 45.96 46.54 45.70 46.50 13.5M
2022-02-17 45.71 46.25 45.68 46.09 12.9M
2022-02-16 46.23 46.49 45.86 45.99 11.3M
2022-02-15 45.79 46.31 45.62 46.21 13.5M
2022-02-14 45.78 46.09 45.14 45.80 15.7M
2022-02-11 46.40 46.94 45.80 46.00 26.7M
2022-02-10 46.99 47.32 46.20 46.99 19.0M
2022-02-09 46.01 47.05 46.00 46.98 22.2M
2022-02-08 45.80 46.50 45.24 46.24 26.6M
2022-02-07 47.94 47.98 45.80 45.91 33.0M
2022-01-28 48.23 48.60 47.00 47.46 22.6M
2022-01-27 49.42 49.50 47.54 48.23 29.0M
2022-01-26 48.25 49.49 48.25 49.23 17.2M
2022-01-25 48.80 49.35 48.21 48.25 19.0M
2022-01-24 49.00 49.88 48.51 48.99 24.6M
2022-01-21 49.77 49.82 48.70 49.49 23.9M
2022-01-20 50.42 50.48 49.43 49.75 17.6M
2022-01-19 50.74 51.85 49.71 50.16 31.7M
2022-01-18 49.01 52.21 48.88 50.73 45.5M
2022-01-17 48.38 49.20 48.30 49.00 18.2M
2022-01-14 48.12 48.61 47.85 48.30 17.3M
2022-01-13 49.30 49.70 48.00 48.12 27.1M
2022-01-12 49.65 49.99 48.43 49.25 32.4M
2022-01-11 50.20 50.48 49.58 49.70 20.1M
2022-01-10 49.63 50.58 49.11 50.28 22.6M
2022-01-07 49.98 50.69 49.70 49.87 18.4M
2022-01-06 51.06 51.27 49.88 49.97 25.2M
2022-01-05 52.20 52.20 50.88 51.33 23.0M
2022-01-04 53.00 53.00 51.71 52.41 23.9M