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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 1.91 1.92 1.89 1.91 16.6M
2021-12-30 1.89 1.93 1.88 1.91 21.3M
2021-12-29 1.88 1.91 1.86 1.89 18.9M
2021-12-28 1.89 1.90 1.87 1.88 19.8M
2021-12-27 1.89 1.92 1.86 1.90 33.8M
2021-12-24 1.93 1.95 1.87 1.92 54.1M
2021-12-23 1.96 1.96 1.91 1.92 41.7M
2021-12-22 2.00 2.03 1.94 1.97 63.7M
2021-12-21 1.89 2.02 1.88 2.00 88.4M
2021-12-20 1.87 1.93 1.86 1.89 40.1M
2021-12-17 1.88 1.90 1.85 1.86 24.7M
2021-12-16 1.85 1.88 1.84 1.87 24.0M
2021-12-15 1.83 1.86 1.82 1.84 32.9M
2021-12-14 1.80 1.84 1.78 1.83 19.0M
2021-12-13 1.80 1.81 1.79 1.79 8.5M
2021-12-10 1.81 1.81 1.79 1.80 10.6M
2021-12-09 1.80 1.82 1.78 1.81 11.1M
2021-12-08 1.82 1.82 1.79 1.80 14.1M
2021-12-07 1.83 1.84 1.80 1.81 12.6M
2021-12-06 1.83 1.86 1.81 1.81 14.9M
2021-12-03 1.82 1.86 1.81 1.84 21.9M
2021-12-02 1.84 1.85 1.81 1.82 14.9M
2021-12-01 1.81 1.86 1.80 1.85 27.7M
2021-11-30 1.73 1.81 1.73 1.80 32.6M
2021-11-29 1.73 1.75 1.71 1.73 14.8M
2021-11-26 1.77 1.77 1.74 1.75 11.7M
2021-11-25 1.77 1.79 1.77 1.77 10.9M
2021-11-24 1.80 1.80 1.78 1.78 11.6M
2021-11-23 1.78 1.79 1.76 1.79 9.7M
2021-11-22 1.79 1.80 1.77 1.78 9.7M
2021-11-19 1.78 1.80 1.75 1.79 13.9M
2021-11-18 1.78 1.81 1.77 1.77 16.5M
2021-11-17 1.76 1.79 1.75 1.78 14.6M
2021-11-16 1.76 1.78 1.75 1.76 14.9M
2021-11-15 1.76 1.77 1.74 1.75 11.0M
2021-11-12 1.76 1.77 1.75 1.76 11.1M
2021-11-11 1.73 1.77 1.73 1.76 18.3M
2021-11-10 1.74 1.75 1.71 1.74 12.8M
2021-11-09 1.72 1.74 1.71 1.73 10.8M
2021-11-08 1.70 1.73 1.69 1.72 10.8M
2021-11-05 1.73 1.73 1.70 1.70 12.4M
2021-11-04 1.72 1.74 1.71 1.73 11.5M
2021-11-03 1.71 1.72 1.69 1.72 12.2M
2021-11-02 1.75 1.76 1.69 1.71 23.6M
2021-11-01 1.74 1.76 1.73 1.76 11.7M
2021-10-29 1.71 1.75 1.71 1.75 14.9M
2021-10-28 1.72 1.74 1.69 1.71 17.9M
2021-10-27 1.75 1.76 1.71 1.72 15.2M
2021-10-26 1.79 1.79 1.75 1.76 13.5M
2021-10-25 1.81 1.81 1.77 1.78 15.5M
2021-10-22 1.83 1.85 1.80 1.80 14.7M
2021-10-21 1.85 1.86 1.82 1.83 10.4M
2021-10-20 1.86 1.86 1.83 1.85 11.2M
2021-10-19 1.89 1.90 1.85 1.86 16.0M
2021-10-18 1.87 1.90 1.86 1.90 11.2M
2021-10-15 1.90 1.91 1.87 1.87 11.8M
2021-10-14 1.91 1.92 1.88 1.89 12.7M
2021-10-13 1.92 1.93 1.88 1.91 11.3M
2021-10-12 1.94 1.95 1.89 1.91 12.6M
2021-10-11 1.95 1.97 1.92 1.95 14.4M
2021-10-08 1.90 1.97 1.90 1.94 18.8M
2021-09-30 1.88 1.91 1.86 1.90 16.7M
2021-09-29 1.91 1.92 1.86 1.86 16.8M
2021-09-28 1.89 1.93 1.88 1.92 13.1M
2021-09-27 1.98 1.99 1.80 1.89 31.8M
2021-09-24 2.03 2.06 1.97 1.98 21.8M
2021-09-23 2.01 2.06 2.00 2.01 24.8M
2021-09-22 1.96 2.01 1.95 1.99 24.1M
2021-09-17 2.03 2.04 1.93 1.97 29.3M
2021-09-16 2.06 2.12 2.03 2.03 24.9M
2021-09-15 2.05 2.08 2.02 2.06 25.0M
2021-09-14 2.10 2.12 2.04 2.05 39.2M
2021-09-13 2.00 2.15 1.99 2.11 66.6M
2021-09-10 2.04 2.05 1.98 1.99 29.9M
2021-09-09 2.03 2.06 2.00 2.04 25.4M
2021-09-08 1.97 2.02 1.96 2.02 28.9M
2021-09-07 1.96 1.98 1.94 1.97 22.1M
2021-09-06 1.96 1.98 1.93 1.96 16.9M
2021-09-03 1.94 1.98 1.93 1.95 27.4M
2021-09-02 1.91 1.95 1.88 1.93 22.5M
2021-09-01 1.90 1.95 1.89 1.91 21.3M
2021-08-31 1.91 1.92 1.88 1.89 15.9M
2021-08-30 1.90 1.93 1.89 1.90 18.8M
2021-08-27 1.88 1.91 1.88 1.90 21.5M
2021-08-26 1.86 1.92 1.85 1.89 31.8M
2021-08-25 1.84 1.87 1.83 1.86 16.3M
2021-08-24 1.83 1.85 1.82 1.84 12.3M
2021-08-23 1.82 1.85 1.81 1.83 14.6M
2021-08-20 1.83 1.83 1.81 1.82 11.2M
2021-08-19 1.85 1.85 1.81 1.83 14.2M
2021-08-18 1.83 1.85 1.82 1.84 18.6M
2021-08-17 1.86 1.88 1.82 1.83 23.5M
2021-08-16 1.89 1.91 1.86 1.87 22.5M
2021-08-13 1.86 1.89 1.84 1.89 26.4M
2021-08-12 1.84 1.88 1.83 1.86 23.8M
2021-08-11 1.85 1.87 1.84 1.84 21.8M
2021-08-10 1.85 1.86 1.83 1.84 19.6M
2021-08-09 1.82 1.90 1.82 1.85 37.6M
2021-08-06 1.82 1.83 1.79 1.80 16.4M
2021-08-05 1.81 1.85 1.80 1.82 21.0M
2021-08-04 1.81 1.83 1.80 1.81 14.3M
2021-08-03 1.80 1.84 1.79 1.82 19.1M
2021-08-02 1.79 1.82 1.75 1.80 25.6M
2021-07-30 1.78 1.80 1.76 1.79 19.4M
2021-07-29 1.80 1.81 1.76 1.79 18.8M
2021-07-28 1.82 1.83 1.77 1.80 24.4M
2021-07-27 1.77 1.88 1.76 1.82 40.7M
2021-07-26 1.80 1.80 1.75 1.77 20.4M
2021-07-23 1.76 1.83 1.76 1.81 24.2M
2021-07-22 1.76 1.78 1.76 1.77 8.2M
2021-07-21 1.78 1.78 1.76 1.76 9.3M
2021-07-20 1.74 1.79 1.74 1.78 15.9M
2021-07-19 1.74 1.76 1.73 1.74 6.7M
2021-07-16 1.73 1.75 1.72 1.74 7.2M
2021-07-15 1.76 1.77 1.72 1.73 13.3M
2021-07-14 1.77 1.79 1.76 1.77 13.4M
2021-07-13 1.75 1.78 1.74 1.77 9.8M
2021-07-12 1.73 1.76 1.73 1.75 14.5M
2021-07-09 1.72 1.74 1.71 1.73 8.4M
2021-07-08 1.73 1.75 1.71 1.73 10.3M
2021-07-07 1.74 1.75 1.72 1.74 11.3M
2021-07-06 1.72 1.75 1.70 1.73 13.7M
2021-07-05 1.71 1.72 1.70 1.72 10.6M
2021-07-02 1.73 1.73 1.71 1.72 7.8M
2021-07-01 1.73 1.75 1.73 1.73 8.5M
2021-06-30 1.73 1.74 1.71 1.74 9.9M
2021-06-29 1.76 1.77 1.73 1.73 16.2M
2021-06-28 1.77 1.78 1.76 1.76 9.7M
2021-06-25 1.77 1.78 1.76 1.77 9.8M
2021-06-24 1.78 1.78 1.76 1.77 7.1M
2021-06-23 1.78 1.79 1.77 1.78 6.4M
2021-06-22 1.77 1.79 1.76 1.78 8.0M
2021-06-21 1.78 1.79 1.76 1.77 8.4M
2021-06-18 1.77 1.78 1.76 1.78 8.8M
2021-06-17 1.78 1.79 1.76 1.77 6.7M
2021-06-16 1.78 1.79 1.76 1.77 10.4M
2021-06-15 1.83 1.83 1.76 1.77 23.1M
2021-06-11 1.81 1.84 1.80 1.82 14.1M
2021-06-10 1.82 1.83 1.81 1.81 8.7M
2021-06-09 1.82 1.83 1.81 1.82 9.2M
2021-06-08 1.81 1.83 1.80 1.82 7.3M
2021-06-07 1.84 1.84 1.81 1.81 12.2M
2021-06-04 1.85 1.86 1.81 1.84 34.8M
2021-06-03 1.84 1.89 1.83 1.88 37.9M
2021-06-02 1.82 1.85 1.81 1.83 13.2M
2021-06-01 1.83 1.83 1.81 1.82 9.5M
2021-05-31 1.82 1.84 1.82 1.83 7.0M
2021-05-28 1.83 1.84 1.82 1.82 9.5M
2021-05-27 1.84 1.85 1.83 1.84 7.3M
2021-05-26 1.84 1.86 1.84 1.84 8.0M
2021-05-25 1.84 1.85 1.83 1.84 8.4M
2021-05-24 1.82 1.85 1.81 1.84 11.4M
2021-05-21 1.81 1.84 1.79 1.83 12.5M
2021-05-20 1.82 1.83 1.79 1.80 12.8M
2021-05-19 1.86 1.86 1.82 1.83 9.3M
2021-05-18 1.82 1.86 1.81 1.85 8.5M
2021-05-17 1.87 1.88 1.82 1.82 14.1M
2021-05-14 1.87 1.89 1.86 1.87 13.4M
2021-05-13 1.87 1.88 1.86 1.87 13.7M
2021-05-12 1.85 1.88 1.85 1.88 13.8M
2021-05-11 1.83 1.87 1.82 1.86 20.1M
2021-05-10 1.84 1.85 1.82 1.84 14.9M
2021-05-07 1.83 1.85 1.81 1.84 14.5M
2021-05-06 1.80 1.84 1.80 1.82 9.9M
2021-04-30 1.81 1.83 1.80 1.81 10.0M
2021-04-29 1.81 1.84 1.81 1.81 10.0M
2021-04-28 1.80 1.82 1.79 1.81 7.9M
2021-04-27 1.81 1.81 1.77 1.80 13.5M
2021-04-26 1.80 1.83 1.79 1.79 11.8M
2021-04-23 1.84 1.85 1.79 1.80 21.2M
2021-04-22 1.86 1.87 1.84 1.85 14.8M
2021-04-21 1.87 1.88 1.85 1.86 11.7M
2021-04-20 1.89 1.91 1.87 1.88 19.7M
2021-04-19 1.92 1.95 1.89 1.90 39.4M
2021-04-16 1.87 2.04 1.85 1.93 81.0M
2021-04-15 1.87 1.89 1.84 1.86 25.2M
2021-04-14 1.82 1.90 1.81 1.87 35.7M
2021-04-13 1.83 1.85 1.80 1.82 13.5M
2021-04-12 1.84 1.88 1.82 1.85 21.1M
2021-04-09 1.82 1.83 1.81 1.83 9.8M
2021-04-08 1.85 1.86 1.82 1.82 17.2M
2021-04-07 1.81 1.86 1.80 1.86 26.0M
2021-04-06 1.82 1.83 1.79 1.81 21.1M
2021-04-02 1.76 1.85 1.76 1.83 30.6M
2021-04-01 1.78 1.78 1.75 1.76 8.6M
2021-03-31 1.76 1.78 1.74 1.77 9.7M
2021-03-30 1.79 1.80 1.76 1.77 11.8M
2021-03-29 1.79 1.81 1.78 1.78 13.2M
2021-03-26 1.77 1.79 1.76 1.79 9.3M
2021-03-25 1.77 1.78 1.76 1.77 7.9M
2021-03-24 1.78 1.79 1.75 1.77 12.3M
2021-03-23 1.81 1.81 1.78 1.78 10.4M
2021-03-22 1.79 1.81 1.78 1.81 9.6M
2021-03-19 1.80 1.81 1.78 1.79 12.2M
2021-03-18 1.80 1.82 1.79 1.80 10.7M
2021-03-17 1.82 1.83 1.79 1.79 17.0M
2021-03-16 1.79 1.82 1.78 1.82 17.0M
2021-03-15 1.76 1.80 1.75 1.80 15.3M
2021-03-12 1.75 1.78 1.74 1.77 11.4M
2021-03-11 1.73 1.76 1.72 1.75 11.3M
2021-03-10 1.77 1.77 1.72 1.73 9.7M
2021-03-09 1.78 1.79 1.71 1.76 16.8M
2021-03-08 1.82 1.83 1.77 1.78 17.8M
2021-03-05 1.79 1.82 1.79 1.81 14.1M
2021-03-04 1.78 1.82 1.77 1.79 18.7M
2021-03-03 1.77 1.79 1.75 1.78 13.7M
2021-03-02 1.79 1.79 1.75 1.76 10.2M
2021-03-01 1.76 1.79 1.75 1.79 12.0M
2021-02-26 1.75 1.77 1.74 1.76 9.3M
2021-02-25 1.75 1.78 1.74 1.76 14.9M
2021-02-24 1.74 1.77 1.73 1.74 10.3M
2021-02-23 1.74 1.77 1.74 1.74 12.6M
2021-02-22 1.73 1.82 1.73 1.76 25.4M
2021-02-19 1.68 1.74 1.67 1.73 17.9M
2021-02-18 1.65 1.68 1.64 1.68 18.6M
2021-02-10 1.61 1.63 1.61 1.63 8.2M
2021-02-09 1.59 1.62 1.58 1.61 8.4M
2021-02-08 1.61 1.61 1.58 1.59 9.4M
2021-02-05 1.60 1.64 1.60 1.60 10.9M
2021-02-04 1.65 1.65 1.58 1.60 15.3M
2021-02-03 1.67 1.67 1.63 1.65 14.5M
2021-02-02 1.68 1.68 1.66 1.67 8.6M
2021-02-01 1.72 1.73 1.66 1.68 19.7M
2021-01-29 1.76 1.78 1.72 1.73 14.1M
2021-01-28 1.76 1.78 1.75 1.77 9.3M
2021-01-27 1.76 1.77 1.75 1.76 6.2M
2021-01-26 1.79 1.79 1.75 1.76 12.8M
2021-01-25 1.81 1.81 1.78 1.79 11.0M
2021-01-22 1.85 1.85 1.81 1.81 17.0M
2021-01-21 1.84 1.87 1.83 1.86 16.6M
2021-01-20 1.86 1.86 1.83 1.84 15.4M
2021-01-19 1.82 1.88 1.82 1.85 23.3M
2021-01-18 1.82 1.84 1.81 1.83 14.1M
2021-01-15 1.80 1.83 1.80 1.82 13.0M
2021-01-14 1.79 1.81 1.78 1.81 8.6M
2021-01-13 1.81 1.82 1.78 1.80 12.4M
2021-01-12 1.80 1.82 1.79 1.80 8.0M
2021-01-11 1.83 1.84 1.78 1.80 16.2M
2021-01-08 1.81 1.85 1.78 1.83 15.3M
2021-01-07 1.84 1.84 1.80 1.81 16.7M
2021-01-06 1.84 1.85 1.82 1.84 13.8M
2021-01-05 1.86 1.86 1.83 1.85 13.5M
2021-01-04 1.86 1.87 1.85 1.86 15.8M