HNA Technology Co Ltd A (600751)

600751
🏛️ 중국 →
4.55
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
2023-12-29 2.60 2.65 2.60 2.62 17.3M
2023-12-28 2.58 2.63 2.55 2.61 20.1M
2023-12-27 2.54 2.61 2.52 2.58 21.3M
2023-12-26 2.56 2.58 2.53 2.54 17.5M
2023-12-25 2.57 2.59 2.55 2.58 18.6M
2023-12-22 2.63 2.66 2.60 2.61 19.2M
2023-12-21 2.60 2.65 2.58 2.62 22.8M
2023-12-20 2.65 2.68 2.61 2.61 20.2M
2023-12-19 2.75 2.76 2.64 2.65 45.8M
2023-12-18 2.69 2.81 2.68 2.76 56.1M
2023-12-15 2.74 2.75 2.68 2.69 26.8M
2023-12-14 2.72 2.77 2.72 2.73 24.4M
2023-12-13 2.73 2.79 2.72 2.74 26.3M
2023-12-12 2.76 2.77 2.70 2.74 24.8M
2023-12-11 2.68 2.75 2.68 2.75 25.0M
2023-12-08 2.72 2.75 2.69 2.70 23.9M
2023-12-07 2.79 2.80 2.73 2.73 28.4M
2023-12-06 2.77 2.81 2.74 2.80 26.3M
2023-12-05 2.81 2.85 2.78 2.78 26.5M
2023-12-04 2.85 2.86 2.81 2.82 21.4M
2023-12-01 2.79 2.86 2.76 2.83 30.2M
2023-11-30 2.78 2.83 2.77 2.79 28.7M
2023-11-29 2.81 2.84 2.77 2.78 32.4M
2023-11-28 2.88 2.88 2.81 2.82 30.7M
2023-11-27 2.89 2.89 2.83 2.84 26.0M
2023-11-24 2.92 2.93 2.86 2.88 32.8M
2023-11-23 2.91 2.94 2.84 2.92 34.2M
2023-11-22 2.94 2.99 2.88 2.89 56.9M
2023-11-21 3.00 3.02 2.96 2.96 36.7M
2023-11-20 3.02 3.03 2.98 2.99 38.6M
2023-11-17 2.95 3.04 2.94 3.03 54.6M
2023-11-16 2.99 3.00 2.94 2.95 42.1M
2023-11-15 3.04 3.06 2.98 3.01 52.6M
2023-11-14 2.95 3.12 2.94 3.04 91.1M
2023-11-13 2.88 2.98 2.86 2.95 61.1M
2023-11-10 2.84 2.87 2.82 2.86 31.3M
2023-11-09 2.90 2.91 2.83 2.85 46.4M
2023-11-08 2.95 2.97 2.87 2.91 45.7M
2023-11-07 2.89 2.99 2.87 2.93 61.3M
2023-11-06 2.85 2.91 2.83 2.90 53.1M
2023-11-03 2.90 2.94 2.84 2.85 54.4M
2023-11-02 2.89 2.94 2.86 2.91 44.1M
2023-11-01 3.00 3.01 2.87 2.89 81.7M
2023-10-31 3.09 3.16 3.03 3.03 65.3M
2023-10-30 3.01 3.21 3.01 3.14 79.8M
2023-10-27 2.98 3.09 2.95 3.04 73.1M
2023-10-26 3.04 3.06 2.94 3.01 73.4M
2023-10-25 3.07 3.23 3.02 3.10 89.4M
2023-10-24 3.09 3.11 3.01 3.07 73.1M
2023-10-23 3.16 3.17 3.00 3.13 118.1M
2023-10-20 2.95 3.25 2.95 3.18 161.8M
2023-10-19 3.01 3.36 2.96 3.01 163.5M
2023-10-18 2.91 3.08 2.89 3.06 126.8M
2023-10-17 2.99 2.99 2.90 2.92 74.7M
2023-10-16 2.89 3.08 2.86 3.04 131.1M
2023-10-13 2.74 2.99 2.72 2.89 128.4M
2023-10-12 2.72 2.77 2.71 2.76 47.8M
2023-10-11 2.80 2.81 2.71 2.74 72.5M
2023-10-10 2.80 2.83 2.76 2.82 70.5M
2023-10-09 2.87 2.91 2.77 2.80 85.6M
2023-09-28 2.95 2.96 2.84 2.88 123.1M
2023-09-27 2.80 3.14 2.75 3.00 189.0M
2023-09-26 2.72 2.98 2.69 2.86 157.5M
2023-09-25 2.70 2.77 2.68 2.72 87.6M
2023-09-22 2.79 2.82 2.66 2.74 161.0M
2023-09-21 2.52 2.77 2.52 2.77 101.6M
2023-09-20 2.50 2.56 2.47 2.52 34.9M
2023-09-19 2.57 2.57 2.50 2.50 38.3M
2023-09-18 2.72 2.72 2.56 2.57 77.6M
2023-09-15 2.60 2.71 2.59 2.71 53.8M
2023-09-14 2.59 2.61 2.56 2.60 16.3M
2023-09-13 2.61 2.62 2.56 2.59 17.3M
2023-09-12 2.63 2.64 2.61 2.62 11.6M
2023-09-11 2.61 2.64 2.59 2.63 17.3M
2023-09-08 2.62 2.63 2.59 2.62 12.8M
2023-09-07 2.67 2.67 2.61 2.61 16.6M
2023-09-06 2.64 2.68 2.63 2.66 15.9M
2023-09-05 2.67 2.68 2.63 2.65 16.1M
2023-09-04 2.66 2.68 2.64 2.67 18.1M
2023-09-01 2.64 2.65 2.61 2.64 19.4M
2023-08-31 2.63 2.65 2.61 2.64 18.7M
2023-08-30 2.64 2.67 2.60 2.62 19.7M
2023-08-29 2.58 2.65 2.58 2.63 27.4M
2023-08-28 2.67 2.72 2.59 2.60 35.8M
2023-08-25 2.61 2.64 2.55 2.57 25.5M
2023-08-24 2.62 2.67 2.60 2.61 22.0M
2023-08-23 2.64 2.68 2.60 2.61 28.2M
2023-08-22 2.64 2.66 2.58 2.62 22.0M
2023-08-21 2.63 2.69 2.61 2.62 23.9M
2023-08-18 2.68 2.71 2.62 2.63 19.5M
2023-08-17 2.65 2.68 2.62 2.67 21.1M
2023-08-16 2.67 2.69 2.65 2.66 13.4M
2023-08-15 2.68 2.71 2.66 2.67 16.7M
2023-08-14 2.62 2.69 2.61 2.68 23.0M
2023-08-11 2.70 2.70 2.62 2.63 24.4M
2023-08-10 2.69 2.72 2.68 2.69 12.4M
2023-08-09 2.71 2.72 2.66 2.69 20.2M
2023-08-08 2.75 2.77 2.71 2.72 13.8M
2023-08-07 2.74 2.75 2.71 2.73 21.5M
2023-08-04 2.75 2.78 2.73 2.73 19.3M
2023-08-03 2.74 2.75 2.71 2.74 17.4M
2023-08-02 2.73 2.76 2.72 2.75 20.1M
2023-08-01 2.71 2.75 2.70 2.73 22.8M
2023-07-31 2.73 2.73 2.70 2.72 22.2M
2023-07-28 2.70 2.74 2.68 2.72 19.8M
2023-07-27 2.69 2.74 2.68 2.71 26.2M
2023-07-26 2.70 2.72 2.66 2.68 18.4M
2023-07-25 2.67 2.69 2.65 2.69 26.0M
2023-07-24 2.62 2.70 2.61 2.66 23.5M
2023-07-21 2.61 2.66 2.60 2.64 20.6M
2023-07-20 2.65 2.67 2.61 2.62 23.7M
2023-07-19 2.55 2.66 2.54 2.65 39.3M
2023-07-18 2.53 2.57 2.50 2.56 19.4M
2023-07-17 2.50 2.59 2.50 2.53 27.2M
2023-07-14 2.46 2.48 2.44 2.47 8.5M
2023-07-13 2.44 2.48 2.44 2.46 9.5M
2023-07-12 2.45 2.48 2.43 2.44 13.0M
2023-07-11 2.44 2.46 2.43 2.45 9.8M
2023-07-10 2.44 2.47 2.43 2.43 10.6M
2023-07-07 2.43 2.45 2.41 2.44 11.5M
2023-07-06 2.43 2.45 2.42 2.43 8.3M
2023-07-05 2.42 2.44 2.41 2.43 9.8M
2023-07-04 2.44 2.45 2.41 2.43 13.2M
2023-07-03 2.38 2.45 2.37 2.44 21.3M
2023-06-30 2.35 2.39 2.34 2.37 11.7M
2023-06-29 2.33 2.38 2.32 2.35 13.9M
2023-06-28 2.35 2.35 2.31 2.34 11.9M
2023-06-27 2.31 2.36 2.29 2.35 12.2M
2023-06-26 2.36 2.37 2.31 2.33 17.3M
2023-06-21 2.42 2.43 2.37 2.37 12.2M
2023-06-20 2.46 2.47 2.41 2.42 13.1M
2023-06-19 2.43 2.48 2.42 2.46 17.2M
2023-06-16 2.42 2.44 2.40 2.43 11.2M
2023-06-15 2.44 2.44 2.40 2.42 15.0M
2023-06-14 2.42 2.45 2.41 2.43 9.6M
2023-06-13 2.42 2.45 2.42 2.42 8.1M
2023-06-12 2.42 2.45 2.40 2.42 12.0M
2023-06-09 2.45 2.46 2.42 2.43 10.5M
2023-06-08 2.48 2.48 2.43 2.45 11.0M
2023-06-07 2.46 2.49 2.43 2.48 13.3M
2023-06-06 2.55 2.55 2.47 2.47 25.9M
2023-06-05 2.48 2.62 2.46 2.58 35.1M
2023-06-02 2.49 2.50 2.46 2.47 11.0M
2023-06-01 2.46 2.49 2.44 2.48 14.2M
2023-05-31 2.47 2.48 2.45 2.47 9.7M
2023-05-30 2.48 2.49 2.42 2.48 13.1M
2023-05-29 2.44 2.51 2.44 2.48 18.1M
2023-05-26 2.44 2.45 2.41 2.43 10.5M
2023-05-25 2.45 2.47 2.40 2.44 18.7M
2023-05-24 2.49 2.49 2.44 2.45 17.9M
2023-05-23 2.53 2.54 2.48 2.48 14.0M
2023-05-22 2.54 2.56 2.52 2.53 11.0M
2023-05-19 2.55 2.56 2.52 2.54 12.6M
2023-05-18 2.56 2.59 2.55 2.56 11.1M
2023-05-17 2.54 2.58 2.53 2.56 9.8M
2023-05-16 2.59 2.59 2.54 2.55 13.5M
2023-05-15 2.63 2.63 2.55 2.58 16.9M
2023-05-12 2.61 2.67 2.60 2.62 19.4M
2023-05-11 2.60 2.62 2.58 2.61 10.7M
2023-05-10 2.58 2.63 2.58 2.60 15.8M
2023-05-09 2.61 2.65 2.59 2.60 27.9M
2023-05-08 2.53 2.62 2.53 2.61 24.9M
2023-05-05 2.58 2.59 2.52 2.56 14.0M
2023-05-04 2.54 2.60 2.53 2.59 17.7M
2023-04-28 2.49 2.59 2.49 2.58 20.0M
2023-04-27 2.52 2.53 2.43 2.48 22.3M
2023-04-26 2.57 2.57 2.51 2.53 21.4M
2023-04-25 2.53 2.63 2.52 2.58 28.1M
2023-04-24 2.51 2.55 2.51 2.53 14.2M
2023-04-21 2.60 2.61 2.52 2.52 24.5M
2023-04-20 2.58 2.62 2.57 2.61 16.0M
2023-04-19 2.66 2.66 2.59 2.59 29.4M
2023-04-18 2.68 2.69 2.65 2.66 12.5M
2023-04-17 2.70 2.70 2.65 2.68 16.1M
2023-04-14 2.67 2.70 2.65 2.69 18.9M
2023-04-13 2.72 2.73 2.66 2.67 26.6M
2023-04-12 2.71 2.74 2.70 2.73 16.7M
2023-04-11 2.71 2.74 2.68 2.72 17.6M
2023-04-10 2.79 2.79 2.71 2.71 22.2M
2023-04-07 2.75 2.78 2.74 2.76 22.4M
2023-04-06 2.81 2.81 2.75 2.75 28.8M
2023-04-04 2.84 2.87 2.78 2.82 36.3M
2023-04-03 2.75 2.84 2.74 2.83 53.0M
2023-03-31 2.73 2.75 2.69 2.73 24.0M
2023-03-30 2.77 2.78 2.71 2.72 28.9M
2023-03-29 2.75 2.81 2.72 2.78 34.0M
2023-03-28 2.85 2.86 2.75 2.76 42.4M
2023-03-27 2.75 2.90 2.73 2.85 91.0M
2023-03-24 2.70 2.81 2.68 2.75 63.6M
2023-03-23 2.68 2.70 2.65 2.70 20.1M
2023-03-22 2.71 2.72 2.66 2.68 22.6M
2023-03-21 2.71 2.72 2.67 2.70 19.4M
2023-03-20 2.74 2.77 2.68 2.69 27.1M
2023-03-17 2.64 2.74 2.64 2.71 39.2M
2023-03-16 2.70 2.70 2.62 2.63 37.6M
2023-03-15 2.71 2.76 2.69 2.71 24.7M
2023-03-14 2.74 2.74 2.66 2.69 32.7M
2023-03-13 2.77 2.77 2.70 2.74 34.4M
2023-03-10 2.72 2.84 2.70 2.78 54.7M
2023-03-09 2.74 2.75 2.70 2.73 23.4M
2023-03-08 2.66 2.76 2.65 2.72 27.3M
2023-03-07 2.75 2.76 2.66 2.67 31.0M
2023-03-06 2.72 2.78 2.71 2.73 29.6M
2023-03-03 2.74 2.75 2.70 2.72 30.7M
2023-03-02 2.71 2.80 2.70 2.76 61.7M
2023-03-01 2.68 2.71 2.66 2.69 30.4M
2023-02-28 2.66 2.69 2.63 2.68 28.5M
2023-02-27 2.71 2.72 2.65 2.66 43.7M
2023-02-24 2.72 2.78 2.70 2.75 62.2M
2023-02-23 2.74 2.74 2.67 2.69 45.6M
2023-02-22 2.78 2.79 2.68 2.72 71.0M
2023-02-21 2.77 2.88 2.75 2.82 93.6M
2023-02-20 2.81 2.84 2.70 2.79 140.1M
2023-02-17 2.84 3.01 2.81 2.91 265.2M
2023-02-16 2.51 2.74 2.48 2.74 85.4M
2023-02-15 2.49 2.50 2.47 2.49 15.5M
2023-02-14 2.50 2.52 2.47 2.48 12.8M
2023-02-13 2.52 2.52 2.48 2.49 13.1M
2023-02-10 2.52 2.55 2.49 2.51 24.7M
2023-02-09 2.45 2.50 2.44 2.50 20.6M
2023-02-08 2.48 2.49 2.44 2.44 12.9M
2023-02-07 2.46 2.48 2.45 2.48 16.8M
2023-02-06 2.46 2.47 2.43 2.45 13.1M
2023-02-03 2.46 2.47 2.42 2.47 18.0M
2023-02-02 2.48 2.48 2.44 2.45 13.5M
2023-02-01 2.44 2.48 2.44 2.47 15.7M
2023-01-31 2.44 2.46 2.42 2.44 16.0M
2023-01-30 2.44 2.48 2.43 2.45 19.1M
2023-01-20 2.38 2.43 2.38 2.43 18.3M
2023-01-19 2.33 2.39 2.32 2.37 15.2M
2023-01-18 2.32 2.34 2.31 2.33 9.7M
2023-01-17 2.33 2.33 2.31 2.32 8.5M
2023-01-16 2.32 2.34 2.30 2.33 12.2M
2023-01-13 2.30 2.32 2.29 2.32 9.8M
2023-01-12 2.29 2.30 2.27 2.30 9.9M
2023-01-11 2.28 2.31 2.28 2.29 9.0M
2023-01-10 2.32 2.32 2.28 2.29 8.7M
2023-01-09 2.32 2.34 2.30 2.31 8.3M
2023-01-06 2.33 2.35 2.31 2.32 10.2M
2023-01-05 2.35 2.37 2.34 2.34 8.4M
2023-01-04 2.35 2.37 2.34 2.36 10.0M
2023-01-03 2.33 2.36 2.32 2.35 9.9M