Hongbo Co Ltd (002229)

002229
🏛️ 중국 →
17.02
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
2021-12-31 6.40 6.58 6.35 6.43 8.4M
2021-12-30 6.34 6.54 6.27 6.47 9.6M
2021-12-29 6.31 6.36 6.23 6.31 4.9M
2021-12-28 6.20 6.38 6.15 6.31 8.2M
2021-12-27 6.14 6.23 6.12 6.20 4.6M
2021-12-24 6.11 6.20 6.03 6.17 5.3M
2021-12-23 6.18 6.20 6.10 6.10 4.9M
2021-12-22 6.22 6.28 6.17 6.20 4.2M
2021-12-21 6.08 6.23 6.08 6.23 5.2M
2021-12-20 6.11 6.19 6.06 6.08 3.1M
2021-12-17 6.13 6.17 6.09 6.10 3.2M
2021-12-16 6.13 6.24 6.12 6.15 4.1M
2021-12-15 6.11 6.28 6.11 6.15 9.8M
2021-12-14 5.94 6.14 5.93 6.12 9.1M
2021-12-13 5.96 5.98 5.93 5.94 2.7M
2021-12-10 5.95 6.05 5.93 5.96 3.3M
2021-12-09 5.95 6.00 5.93 5.97 3.7M
2021-12-08 5.91 5.96 5.87 5.96 2.5M
2021-12-07 5.94 5.96 5.86 5.91 2.7M
2021-12-06 5.98 5.99 5.89 5.91 2.9M
2021-12-03 6.03 6.06 5.94 5.98 3.3M
2021-12-02 6.03 6.08 6.00 6.01 3.9M
2021-12-01 5.91 6.05 5.88 6.03 4.2M
2021-11-30 5.84 5.93 5.84 5.91 2.1M
2021-11-29 5.90 5.90 5.81 5.84 3.2M
2021-11-26 5.99 5.99 5.93 5.93 2.2M
2021-11-25 5.97 6.05 5.92 5.97 3.8M
2021-11-24 5.94 5.98 5.88 5.93 4.9M
2021-11-23 5.92 6.00 5.86 5.94 3.0M
2021-11-22 6.10 6.10 5.90 5.93 4.9M
2021-11-19 5.95 6.03 5.94 6.02 2.8M
2021-11-18 6.04 6.04 5.97 5.98 2.2M
2021-11-17 5.93 6.02 5.91 6.00 2.4M
2021-11-16 6.05 6.05 5.93 5.94 2.5M
2021-11-15 6.00 6.06 5.95 6.03 3.1M
2021-11-12 5.96 6.03 5.94 6.00 3.2M
2021-11-11 5.86 5.99 5.86 5.97 4.7M
2021-11-10 5.88 5.94 5.80 5.86 2.7M
2021-11-09 5.80 5.94 5.76 5.88 2.6M
2021-11-08 5.80 5.83 5.75 5.79 2.1M
2021-11-05 5.84 5.89 5.70 5.78 3.5M
2021-11-04 5.84 5.91 5.81 5.84 2.4M
2021-11-03 5.81 5.84 5.75 5.84 2.5M
2021-11-02 6.07 6.08 5.70 5.80 9.6M
2021-11-01 6.21 6.21 6.02 6.06 3.3M
2021-10-29 6.20 6.32 6.16 6.19 3.2M
2021-10-28 6.02 6.29 5.90 6.24 6.2M
2021-10-27 6.16 6.24 6.00 6.03 5.4M
2021-10-26 6.24 6.29 6.14 6.16 3.3M
2021-10-25 6.36 6.39 6.19 6.23 3.6M
2021-10-22 6.40 6.55 6.35 6.36 2.3M
2021-10-21 6.49 6.55 6.40 6.45 3.0M
2021-10-20 6.32 6.54 6.28 6.49 4.9M
2021-10-19 6.47 6.56 6.31 6.32 4.8M
2021-10-18 6.50 6.57 6.43 6.47 5.1M
2021-10-15 6.30 6.62 6.13 6.53 10.2M
2021-10-14 6.36 6.48 6.22 6.32 9.2M
2021-10-13 7.14 7.30 6.47 6.47 24.0M
2021-10-12 7.29 7.29 7.06 7.19 8.2M
2021-10-11 7.30 7.37 7.24 7.30 6.9M
2021-10-08 7.15 7.50 7.09 7.33 15.2M
2021-09-30 6.87 7.18 6.82 7.16 16.3M
2021-09-29 7.00 7.00 6.84 6.84 8.0M
2021-09-28 7.00 7.11 6.80 7.06 11.2M
2021-09-27 6.84 7.10 6.79 6.93 18.2M
2021-09-24 6.99 6.99 6.75 6.78 8.6M
2021-09-23 6.88 6.99 6.83 6.97 10.0M
2021-09-22 6.75 7.03 6.71 6.90 8.2M
2021-09-17 6.90 6.93 6.72 6.81 8.6M
2021-09-16 7.07 7.15 6.92 6.93 11.5M
2021-09-15 6.87 7.20 6.82 6.97 15.9M
2021-09-14 6.75 6.95 6.67 6.85 13.4M
2021-09-13 6.60 6.85 6.55 6.72 19.9M
2021-09-10 6.68 7.35 6.66 6.94 37.9M
2021-09-09 6.62 6.71 6.54 6.68 6.1M
2021-09-08 6.55 6.61 6.51 6.59 4.5M
2021-09-07 6.44 6.56 6.42 6.56 6.4M
2021-09-06 6.45 6.47 6.37 6.42 2.9M
2021-09-03 6.40 6.47 6.38 6.44 2.9M
2021-09-02 6.44 6.45 6.37 6.42 3.3M
2021-09-01 6.50 6.58 6.38 6.45 5.3M
2021-08-31 6.60 6.68 6.50 6.52 6.4M
2021-08-30 6.59 6.68 6.48 6.65 6.7M
2021-08-27 6.58 6.61 6.50 6.55 4.5M
2021-08-26 6.50 6.65 6.50 6.56 5.7M
2021-08-25 6.56 6.70 6.51 6.54 10.8M
2021-08-24 6.45 6.62 6.42 6.57 5.9M
2021-08-23 6.37 6.47 6.29 6.45 6.0M
2021-08-20 6.42 6.42 6.32 6.39 2.7M
2021-08-19 6.53 6.54 6.41 6.45 2.8M
2021-08-18 6.45 6.61 6.42 6.61 4.8M
2021-08-17 6.60 6.65 6.44 6.44 5.3M
2021-08-16 6.78 6.84 6.63 6.63 6.9M
2021-08-13 6.69 6.94 6.60 6.78 11.0M
2021-08-12 6.51 6.74 6.40 6.72 9.6M
2021-08-11 6.64 6.64 6.52 6.56 3.2M
2021-08-10 6.62 6.67 6.57 6.57 3.7M
2021-08-09 6.75 6.84 6.62 6.68 4.6M
2021-08-06 6.72 6.83 6.63 6.73 5.7M
2021-08-05 6.67 6.83 6.61 6.77 5.1M
2021-08-04 6.72 6.82 6.63 6.66 5.5M
2021-08-03 6.80 6.84 6.71 6.72 5.8M
2021-08-02 6.54 7.04 6.53 6.82 15.0M
2021-07-30 6.60 6.62 6.50 6.60 3.6M
2021-07-29 6.59 6.66 6.53 6.60 2.8M
2021-07-28 6.59 6.67 6.39 6.54 3.8M
2021-07-27 6.84 6.84 6.61 6.64 3.8M
2021-07-26 6.71 6.80 6.55 6.76 6.6M
2021-07-23 6.65 6.74 6.62 6.71 3.7M
2021-07-22 6.62 6.73 6.55 6.68 4.3M
2021-07-21 6.74 6.75 6.62 6.63 6.4M
2021-07-20 6.49 6.79 6.40 6.67 8.2M
2021-07-19 6.58 6.59 6.35 6.51 5.2M
2021-07-16 6.46 6.67 6.36 6.57 8.1M
2021-07-15 6.42 6.46 6.34 6.46 3.2M
2021-07-14 6.50 6.50 6.40 6.43 4.1M
2021-07-13 6.24 6.52 6.23 6.47 6.0M
2021-07-12 6.26 6.33 6.22 6.22 2.9M
2021-07-09 6.33 6.38 6.25 6.27 2.5M
2021-07-08 6.39 6.42 6.28 6.33 2.6M
2021-07-07 6.30 6.40 6.26 6.37 3.6M
2021-07-06 6.15 6.36 6.15 6.34 5.1M
2021-07-05 6.16 6.22 6.09 6.15 3.5M
2021-07-02 6.25 6.25 6.12 6.16 2.3M
2021-07-01 6.30 6.38 6.23 6.24 3.7M
2021-06-30 6.18 6.35 6.12 6.33 4.3M
2021-06-29 6.15 6.18 6.09 6.11 2.2M
2021-06-28 6.22 6.24 6.13 6.15 3.0M
2021-06-25 6.26 6.27 6.15 6.22 3.4M
2021-06-24 6.26 6.30 6.17 6.18 3.3M
2021-06-23 6.35 6.36 6.25 6.26 2.9M
2021-06-22 6.33 6.38 6.30 6.35 2.4M
2021-06-21 6.37 6.44 6.28 6.31 3.7M
2021-06-18 6.42 6.45 6.35 6.37 3.0M
2021-06-17 6.50 6.58 6.42 6.42 3.0M
2021-06-16 6.57 6.76 6.43 6.46 7.0M
2021-06-15 6.72 6.76 6.20 6.60 14.5M
2021-06-11 6.58 6.92 6.50 6.76 13.9M
2021-06-10 6.59 6.75 6.40 6.63 8.4M
2021-06-09 6.55 6.64 6.36 6.56 5.8M
2021-06-08 6.70 6.88 6.62 6.73 7.7M
2021-06-07 6.75 6.79 6.61 6.70 5.7M
2021-06-04 6.69 6.79 6.64 6.75 5.0M
2021-06-03 6.52 6.74 6.51 6.69 5.6M
2021-06-02 6.64 6.69 6.52 6.52 3.0M
2021-06-01 6.60 6.71 6.60 6.64 3.7M
2021-05-31 6.61 6.66 6.52 6.60 3.3M
2021-05-28 6.66 6.73 6.61 6.65 3.7M
2021-05-27 6.76 6.81 6.67 6.68 3.8M
2021-05-26 6.77 6.85 6.72 6.76 3.6M
2021-05-25 6.78 6.81 6.71 6.75 4.0M
2021-05-24 6.68 6.90 6.66 6.77 6.0M
2021-05-21 6.71 6.80 6.69 6.71 3.9M
2021-05-20 6.60 6.88 6.54 6.80 6.3M
2021-05-19 6.80 6.80 6.60 6.62 4.7M
2021-05-18 6.55 6.95 6.45 6.80 8.0M
2021-05-17 6.70 6.71 6.35 6.56 6.1M
2021-05-14 6.76 6.76 6.64 6.68 3.8M
2021-05-13 6.55 6.87 6.50 6.64 6.8M
2021-05-12 6.61 6.66 6.48 6.56 4.2M
2021-05-11 6.56 6.69 6.41 6.66 4.1M
2021-05-10 6.66 6.70 6.51 6.58 4.7M
2021-05-07 6.83 6.86 6.62 6.65 5.2M
2021-05-06 6.56 6.95 6.56 6.79 9.1M
2021-04-30 6.42 6.62 6.36 6.55 4.4M
2021-04-29 6.45 6.58 6.40 6.42 3.9M
2021-04-28 6.71 6.78 6.35 6.46 8.5M
2021-04-27 6.68 7.00 6.68 6.76 5.9M
2021-04-26 6.70 6.79 6.65 6.67 4.7M
2021-04-23 6.80 6.86 6.65 6.73 6.6M
2021-04-22 6.86 6.90 6.71 6.74 5.7M
2021-04-21 6.95 7.13 6.75 6.81 12.2M
2021-04-20 7.09 7.27 6.91 6.95 23.9M
2021-04-19 6.97 7.10 6.52 7.10 19.2M
2021-04-16 6.14 6.47 6.13 6.45 10.2M
2021-04-15 6.17 6.24 6.06 6.14 5.7M
2021-04-14 6.14 6.19 6.08 6.14 3.8M
2021-04-13 6.06 6.18 6.06 6.16 6.2M
2021-04-12 6.03 6.17 6.01 6.08 6.6M
2021-04-09 5.99 6.13 5.95 6.03 6.0M
2021-04-08 6.02 6.11 5.97 6.00 3.7M
2021-04-07 5.97 6.05 5.94 6.03 5.9M
2021-04-06 5.92 5.99 5.87 5.97 3.1M
2021-04-02 5.91 5.96 5.86 5.90 2.4M
2021-04-01 5.91 5.94 5.85 5.90 2.7M
2021-03-31 5.91 5.91 5.78 5.85 2.6M
2021-03-30 5.92 5.93 5.83 5.88 2.2M
2021-03-29 5.95 6.00 5.88 5.90 2.8M
2021-03-26 5.97 6.02 5.92 5.97 2.9M
2021-03-25 5.86 6.08 5.85 5.98 6.9M
2021-03-24 5.91 5.91 5.80 5.85 3.3M
2021-03-23 5.77 6.01 5.72 5.88 6.7M
2021-03-22 5.75 5.83 5.72 5.77 3.0M
2021-03-19 5.73 5.78 5.65 5.74 2.4M
2021-03-18 5.71 5.79 5.70 5.77 3.6M
2021-03-17 5.74 5.78 5.69 5.74 1.9M
2021-03-16 5.64 5.75 5.64 5.74 2.4M
2021-03-15 5.67 5.70 5.59 5.64 2.1M
2021-03-12 5.71 5.73 5.62 5.69 1.6M
2021-03-11 5.66 5.71 5.61 5.71 1.9M
2021-03-10 5.77 5.80 5.63 5.66 2.2M
2021-03-09 5.89 5.92 5.63 5.72 4.0M
2021-03-08 6.01 6.05 5.88 5.91 5.1M
2021-03-05 5.95 6.00 5.93 5.99 3.1M
2021-03-04 5.94 6.02 5.91 5.96 4.0M
2021-03-03 5.93 6.01 5.87 5.98 3.6M
2021-03-02 5.95 6.02 5.88 5.91 3.4M
2021-03-01 5.87 5.96 5.84 5.95 3.1M
2021-02-26 5.87 5.89 5.76 5.87 3.0M
2021-02-25 6.03 6.03 5.85 5.85 3.3M
2021-02-24 6.02 6.08 5.93 5.99 3.6M
2021-02-23 6.00 6.11 5.97 6.02 2.9M
2021-02-22 5.98 6.18 5.98 6.03 6.4M
2021-02-19 5.86 5.97 5.83 5.97 2.9M
2021-02-18 5.99 6.00 5.80 5.84 4.0M
2021-02-10 5.75 5.98 5.69 5.76 4.6M
2021-02-09 5.58 5.74 5.46 5.65 4.1M
2021-02-08 5.70 5.70 5.48 5.50 4.3M
2021-02-05 5.80 5.83 5.65 5.71 2.9M
2021-02-04 5.72 5.89 5.67 5.79 4.8M
2021-02-03 5.57 5.92 5.51 5.75 6.2M
2021-02-02 5.57 5.61 5.48 5.56 2.4M
2021-02-01 5.53 5.67 5.45 5.55 5.0M
2021-01-29 6.09 6.17 5.47 5.52 12.5M
2021-01-28 6.08 6.22 6.05 6.08 3.5M
2021-01-27 6.34 6.34 6.19 6.19 3.3M
2021-01-26 6.44 6.50 6.26 6.28 4.1M
2021-01-25 6.31 6.52 6.30 6.40 6.0M
2021-01-22 6.29 6.37 6.23 6.30 3.3M
2021-01-21 6.35 6.39 6.30 6.32 3.6M
2021-01-20 6.45 6.54 6.32 6.36 6.2M
2021-01-19 6.32 6.65 6.32 6.52 7.4M
2021-01-18 6.30 6.45 6.30 6.38 3.1M
2021-01-15 6.26 6.39 6.23 6.35 4.4M
2021-01-14 6.10 6.31 6.07 6.29 4.2M
2021-01-13 6.22 6.22 6.06 6.10 5.2M
2021-01-12 6.25 6.33 6.16 6.22 4.2M
2021-01-11 6.34 6.38 6.18 6.22 3.7M
2021-01-08 6.18 6.41 6.11 6.34 3.9M
2021-01-07 6.29 6.39 6.17 6.21 3.9M
2021-01-06 6.36 6.45 6.28 6.29 4.4M
2021-01-05 6.51 6.51 6.36 6.42 5.6M
2021-01-04 6.43 6.73 6.38 6.55 5.7M