Beijing Hualian Department Store Co Ltd (000882)

000882
🏛️ 중국 →
2.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 2.03 2.06 2.02 2.05 9,030.8K
09:35 2.05 2.05 2.04 2.04 4,661.8K
09:40 2.05 2.05 2.03 2.03 5,394.4K
09:45 2.04 2.04 2.02 2.03 13,593.8K
09:50 2.03 2.04 2.02 2.04 2,563.2K
09:55 2.04 2.05 2.03 2.05 3,632.3K
10:00 2.05 2.05 2.04 2.05 1,974.2K
10:05 2.04 2.05 2.04 2.05 3,679.5K
10:10 2.05 2.05 2.03 2.03 4,370.4K
10:15 2.04 2.04 2.03 2.04 817.6K
10:20 2.04 2.04 2.03 2.04 818.3K
10:25 2.03 2.04 2.03 2.03 1,335.9K
10:30 2.03 2.04 2.03 2.04 664.0K
10:35 2.04 2.04 2.03 2.03 841.6K
10:40 2.03 2.04 2.03 2.04 590.8K
10:45 2.03 2.04 2.03 2.04 895.6K
10:50 2.04 2.04 2.03 2.04 1,182.9K
10:55 2.04 2.05 2.03 2.05 3,656.9K
11:00 2.05 2.05 2.04 2.04 601.8K
11:05 2.04 2.05 2.04 2.04 1,342.4K
11:10 2.05 2.06 2.04 2.05 7,378.1K
11:15 2.06 2.06 2.05 2.05 1,201.2K
11:20 2.06 2.06 2.05 2.06 597.8K
11:25 2.06 2.06 2.05 2.06 496.9K
11:30 2.05 2.05 2.05 2.05 9.3K
13:00 2.06 2.06 2.04 2.05 2,973.5K
13:05 2.04 2.05 2.04 2.04 436.2K
13:10 2.05 2.05 2.04 2.04 398.4K
13:15 2.04 2.05 2.04 2.05 627.2K
13:20 2.04 2.05 2.03 2.04 4,874.6K
13:25 2.03 2.04 2.03 2.03 560.9K
13:30 2.04 2.05 2.03 2.05 2,175.3K
13:35 2.05 2.05 2.04 2.04 331.9K
13:40 2.04 2.05 2.04 2.04 420.3K
13:45 2.04 2.05 2.04 2.05 472.8K
13:50 2.04 2.05 2.04 2.05 5,005.4K
13:55 2.06 2.06 2.05 2.05 681.8K
14:00 2.06 2.06 2.05 2.06 1,422.1K
14:05 2.05 2.06 2.05 2.05 555.2K
14:10 2.05 2.05 2.04 2.05 2,526.2K
14:15 2.05 2.06 2.04 2.05 1,541.0K
14:20 2.05 2.06 2.05 2.06 312.0K
14:25 2.05 2.06 2.04 2.05 2,589.0K
14:30 2.05 2.05 2.04 2.04 1,576.6K
14:35 2.05 2.05 2.04 2.05 877.4K
14:40 2.05 2.05 2.04 2.04 1,692.1K
14:45 2.04 2.06 2.04 2.05 2,208.8K
14:50 2.05 2.06 2.05 2.06 1,404.3K
14:55 2.05 2.06 2.05 2.06 1,480.4K
15:40 2.05 2.05 2.05 2.05 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-30 2.02 2.03 1.99 2.00 66.6M
2025-09-29 2.00 2.02 1.96 2.02 87.9M
2025-09-26 2.01 2.03 1.99 2.00 84.4M
2025-09-25 2.05 2.06 2.01 2.01 96.3M
2025-09-24 2.03 2.06 2.01 2.05 109.2M
2025-09-23 2.13 2.14 2.02 2.04 153.7M
2025-09-22 2.19 2.19 2.11 2.15 131.2M
2025-09-19 2.31 2.32 2.18 2.21 201.3M
2025-09-18 2.34 2.43 2.28 2.31 248.7M
2025-09-17 2.37 2.44 2.28 2.34 275.5M
2025-09-16 2.31 2.38 2.30 2.38 290.6M
2025-09-15 2.27 2.34 2.23 2.32 264.7M
2025-09-12 2.21 2.29 2.21 2.25 246.0M
2025-09-11 2.20 2.24 2.16 2.23 168.9M
2025-09-10 2.19 2.25 2.17 2.22 176.3M
2025-09-09 2.17 2.22 2.14 2.20 185.8M
2025-09-08 2.21 2.28 2.16 2.18 251.3M
2025-09-05 2.30 2.30 2.09 2.24 319.6M
2025-09-04 2.25 2.35 2.17 2.32 398.1M
2025-09-03 2.16 2.28 2.14 2.21 325.4M
2025-09-02 2.12 2.28 2.11 2.17 361.9M
2025-09-01 2.01 2.15 1.99 2.11 227.5M
2025-08-29 2.05 2.08 2.02 2.02 91.8M
2025-08-28 2.03 2.07 1.98 2.05 141.6M
2025-08-27 2.09 2.10 2.02 2.03 137.5M
2025-08-26 2.08 2.10 2.06 2.09 97.4M
2025-08-25 2.07 2.10 2.04 2.09 134.6M
2025-08-22 2.07 2.10 2.04 2.06 110.6M
2025-08-21 2.08 2.12 2.06 2.08 153.8M
2025-08-20 1.99 2.08 1.97 2.07 244.9M
2025-08-19 1.99 2.01 1.98 1.99 117.3M
2025-08-18 1.95 1.99 1.93 1.98 114.4M
2025-08-15 1.92 1.95 1.91 1.94 60.2M
2025-08-14 1.96 1.97 1.92 1.92 85.9M
2025-08-13 2.00 2.02 1.96 1.97 87.5M
2025-08-12 1.97 2.00 1.96 1.98 60.3M
2025-08-11 1.94 1.97 1.92 1.96 83.2M
2025-08-08 1.95 1.97 1.93 1.94 48.6M
2025-08-07 1.93 1.97 1.92 1.96 96.7M
2025-08-06 1.93 1.94 1.91 1.93 49.0M
2025-08-05 1.92 1.94 1.91 1.93 42.0M
2025-08-04 1.90 1.92 1.88 1.92 45.9M
2025-08-01 1.92 1.94 1.90 1.91 67.8M
2025-07-31 1.96 1.96 1.91 1.92 100.6M
2025-07-30 1.97 1.98 1.95 1.96 73.3M
2025-07-29 1.98 1.98 1.93 1.96 85.5M
2025-07-28 2.00 2.00 1.97 1.98 78.6M
2025-07-25 2.06 2.06 2.00 2.00 114.9M
2025-07-24 1.99 2.06 1.98 2.04 167.9M
2025-07-23 2.00 2.05 1.99 1.99 119.8M
2025-07-22 2.00 2.00 1.95 2.00 97.1M
2025-07-21 1.94 2.00 1.94 1.99 128.7M
2025-07-18 1.95 1.97 1.93 1.94 59.0M
2025-07-17 1.94 1.99 1.93 1.95 96.1M
2025-07-16 1.93 1.95 1.93 1.94 52.3M
2025-07-15 1.99 1.99 1.91 1.93 128.2M
2025-07-14 2.04 2.05 1.99 2.00 89.3M
2025-07-11 2.04 2.06 2.01 2.04 99.1M
2025-07-10 2.00 2.05 1.99 2.05 116.0M
2025-07-09 1.99 2.02 1.98 2.00 94.9M
2025-07-08 1.94 2.00 1.93 2.00 135.6M
2025-07-07 1.94 1.96 1.92 1.93 59.6M
2025-07-04 1.97 1.97 1.93 1.93 69.3M
2025-07-03 1.96 2.00 1.95 1.96 80.3M
2025-07-02 1.96 1.97 1.94 1.96 62.7M
2025-07-01 1.96 1.97 1.93 1.95 64.9M
2025-06-30 1.96 1.97 1.93 1.96 81.5M
2025-06-27 1.96 2.00 1.94 1.97 121.4M
2025-06-26 1.95 1.99 1.95 1.95 115.3M
2025-06-25 1.96 1.98 1.91 1.96 141.7M
2025-06-24 1.88 1.95 1.88 1.94 113.1M
2025-06-23 1.84 1.89 1.83 1.88 89.7M
2025-06-20 1.89 1.91 1.85 1.87 108.9M
2025-06-19 1.94 1.96 1.89 1.90 84.1M
2025-06-18 1.96 1.97 1.93 1.95 90.5M
2025-06-17 2.00 2.01 1.96 1.97 87.8M
2025-06-16 2.00 2.02 1.98 2.00 82.3M
2025-06-13 2.05 2.06 2.02 2.02 73.3M
2025-06-12 2.06 2.08 2.05 2.06 57.4M
2025-06-11 2.05 2.09 2.04 2.06 56.7M
2025-06-10 2.10 2.11 2.02 2.05 85.5M
2025-06-09 2.07 2.10 2.05 2.09 80.3M
2025-06-06 2.07 2.13 2.06 2.07 89.1M
2025-06-05 2.08 2.09 2.05 2.06 61.6M
2025-06-04 2.05 2.08 2.05 2.08 69.7M
2025-06-03 2.09 2.10 2.05 2.06 85.5M
2025-05-30 2.16 2.17 2.10 2.11 84.6M
2025-05-29 2.14 2.20 2.12 2.17 81.4M
2025-05-28 2.14 2.17 2.13 2.15 52.2M
2025-05-27 2.12 2.15 2.11 2.14 52.1M
2025-05-26 2.12 2.13 2.10 2.12 42.9M
2025-05-23 2.17 2.18 2.13 2.13 65.5M
2025-05-22 2.21 2.24 2.18 2.18 66.3M
2025-05-21 2.24 2.25 2.20 2.21 58.9M
2025-05-20 2.23 2.27 2.22 2.25 77.9M
2025-05-19 2.18 2.24 2.18 2.22 70.2M
2025-05-16 2.18 2.19 2.16 2.19 55.7M
2025-05-15 2.22 2.24 2.19 2.19 53.7M
2025-05-14 2.21 2.24 2.18 2.23 71.6M
2025-05-13 2.23 2.27 2.21 2.22 59.1M
2025-05-12 2.23 2.24 2.20 2.22 61.1M
2025-05-09 2.30 2.30 2.22 2.22 96.4M
2025-05-08 2.25 2.32 2.24 2.29 123.5M
2025-05-07 2.29 2.33 2.24 2.26 106.3M
2025-05-06 2.20 2.26 2.20 2.26 90.5M
2025-04-30 2.20 2.27 2.19 2.20 75.3M
2025-04-29 2.20 2.22 2.16 2.22 72.7M
2025-04-28 2.26 2.29 2.18 2.19 93.0M
2025-04-25 2.26 2.31 2.23 2.25 100.8M
2025-04-24 2.29 2.31 2.23 2.26 110.4M
2025-04-23 2.39 2.39 2.30 2.31 160.4M
2025-04-22 2.40 2.44 2.38 2.40 137.3M
2025-04-21 2.38 2.47 2.37 2.41 193.8M
2025-04-18 2.29 2.52 2.25 2.43 289.8M
2025-04-17 2.24 2.42 2.24 2.32 186.1M
2025-04-16 2.29 2.32 2.20 2.26 124.6M
2025-04-15 2.34 2.40 2.29 2.30 149.3M
2025-04-14 2.33 2.42 2.33 2.36 189.7M
2025-04-11 2.30 2.37 2.27 2.31 174.7M
2025-04-10 2.24 2.44 2.21 2.35 274.2M
2025-04-09 2.19 2.32 2.03 2.25 288.6M
2025-04-08 2.01 2.22 1.93 2.22 208.2M
2025-04-07 2.15 2.15 2.02 2.02 118.7M
2025-04-03 2.17 2.28 2.16 2.24 148.4M
2025-04-02 2.23 2.23 2.19 2.20 73.5M
2025-04-01 2.22 2.26 2.21 2.23 82.1M
2025-03-31 2.25 2.25 2.15 2.24 156.9M
2025-03-28 2.34 2.35 2.26 2.28 117.6M
2025-03-27 2.40 2.42 2.35 2.35 89.2M
2025-03-26 2.37 2.42 2.36 2.40 81.4M
2025-03-25 2.44 2.45 2.36 2.39 110.0M
2025-03-24 2.58 2.59 2.38 2.46 171.2M
2025-03-21 2.60 2.61 2.55 2.56 121.6M
2025-03-20 2.64 2.66 2.61 2.62 111.4M
2025-03-19 2.67 2.67 2.62 2.63 129.4M
2025-03-18 2.75 2.77 2.68 2.69 158.3M
2025-03-17 2.75 2.89 2.73 2.74 262.7M
2025-03-14 2.65 2.81 2.63 2.72 292.3M
2025-03-13 2.67 2.68 2.56 2.60 155.1M
2025-03-12 2.66 2.74 2.65 2.69 179.8M
2025-03-11 2.63 2.66 2.59 2.65 127.7M
2025-03-10 2.65 2.72 2.62 2.66 156.1M
2025-03-07 2.65 2.77 2.65 2.66 232.5M
2025-03-06 2.62 2.70 2.58 2.66 208.8M
2025-03-05 2.58 2.67 2.53 2.63 178.8M
2025-03-04 2.69 2.69 2.55 2.60 213.9M
2025-03-03 2.64 2.75 2.63 2.71 246.7M
2025-02-28 2.80 2.81 2.65 2.65 380.3M
2025-02-27 2.57 2.82 2.56 2.82 515.3M
2025-02-26 2.54 2.59 2.54 2.56 144.1M
2025-02-25 2.57 2.62 2.52 2.56 159.8M
2025-02-24 2.59 2.64 2.56 2.59 163.7M
2025-02-21 2.63 2.65 2.55 2.60 199.5M
2025-02-20 2.58 2.67 2.56 2.64 208.3M
2025-02-19 2.55 2.60 2.54 2.60 174.3M
2025-02-18 2.71 2.71 2.57 2.57 237.0M
2025-02-17 2.67 2.75 2.66 2.72 211.4M
2025-02-14 2.82 2.83 2.71 2.72 317.1M
2025-02-13 2.79 2.98 2.75 2.88 454.8M
2025-02-12 2.79 2.86 2.75 2.81 344.6M
2025-02-11 2.79 2.94 2.77 2.84 505.5M
2025-02-10 2.72 2.79 2.71 2.76 446.1M
2025-02-07 2.67 2.85 2.62 2.75 534.1M
2025-02-06 2.74 2.90 2.74 2.75 738.1M
2025-02-05 3.04 3.04 3.04 3.04 101.5M
2025-01-27 3.55 3.61 3.38 3.38 449.2M
2025-01-24 3.44 3.75 3.27 3.75 808.7M
2025-01-23 3.27 3.41 2.83 3.41 833.3M
2025-01-22 2.89 3.10 2.81 3.10 838.0M
2025-01-21 2.65 2.82 2.64 2.82 316.0M
2025-01-20 2.36 2.56 2.30 2.56 325.9M
2025-01-17 2.42 2.43 2.32 2.33 222.1M
2025-01-16 2.40 2.49 2.37 2.47 361.6M
2025-01-15 2.41 2.49 2.34 2.38 369.7M
2025-01-14 2.15 2.37 2.13 2.37 251.3M
2025-01-13 2.11 2.24 2.10 2.15 230.2M
2025-01-10 2.42 2.44 2.19 2.19 283.5M
2025-01-09 2.44 2.53 2.39 2.43 437.2M
2025-01-08 2.22 2.44 2.19 2.44 355.1M
2025-01-07 2.15 2.25 2.06 2.22 354.5M
2025-01-06 2.45 2.56 2.27 2.27 455.8M
2025-01-03 2.30 2.52 2.15 2.52 612.8M
2025-01-02 2.07 2.29 2.07 2.29 280.3M