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
2024-12-31 2.18 2.23 2.08 2.08 132.9M
2024-12-30 2.24 2.25 2.14 2.19 124.4M
2024-12-27 2.21 2.34 2.16 2.25 198.8M
2024-12-26 2.08 2.27 2.07 2.20 202.7M
2024-12-25 2.10 2.17 2.00 2.09 173.0M
2024-12-24 2.11 2.14 2.04 2.10 133.5M
2024-12-23 2.24 2.25 2.06 2.08 179.4M
2024-12-20 2.21 2.34 2.21 2.25 168.7M
2024-12-19 2.30 2.33 2.20 2.23 202.6M
2024-12-18 2.33 2.46 2.31 2.36 258.9M
2024-12-17 2.66 2.68 2.49 2.49 210.7M
2024-12-16 2.64 2.90 2.52 2.77 422.9M
2024-12-13 2.71 2.92 2.64 2.65 560.2M
2024-12-12 2.52 2.76 2.45 2.76 532.0M
2024-12-11 2.28 2.51 2.25 2.51 469.3M
2024-12-10 2.34 2.38 2.25 2.28 310.3M
2024-12-09 2.31 2.36 2.18 2.22 339.0M
2024-12-06 2.25 2.46 2.16 2.34 566.9M
2024-12-05 1.99 2.24 1.99 2.24 439.8M
2024-12-04 2.02 2.19 2.00 2.04 260.7M
2024-12-03 2.06 2.09 2.01 2.04 166.2M
2024-12-02 2.00 2.13 1.97 2.06 216.5M
2024-11-29 1.95 2.04 1.89 2.02 229.5M
2024-11-28 1.91 2.12 1.90 1.97 269.1M
2024-11-27 1.79 1.97 1.72 1.97 248.0M
2024-11-26 1.73 1.82 1.72 1.80 127.9M
2024-11-25 1.73 1.76 1.68 1.74 86.5M
2024-11-22 1.80 1.84 1.73 1.74 115.7M
2024-11-21 1.85 1.88 1.80 1.81 115.3M
2024-11-20 1.79 1.89 1.77 1.85 143.2M
2024-11-19 1.85 1.85 1.73 1.81 171.5M
2024-11-18 1.80 1.91 1.79 1.87 219.3M
2024-11-15 1.82 1.84 1.75 1.75 128.4M
2024-11-14 1.90 1.90 1.82 1.83 117.9M
2024-11-13 1.98 1.98 1.88 1.91 152.6M
2024-11-12 2.02 2.08 1.99 2.00 153.7M
2024-11-11 2.08 2.08 2.00 2.03 181.6M
2024-11-08 2.19 2.28 2.08 2.12 248.0M
2024-11-07 2.02 2.30 2.01 2.18 341.6M
2024-11-06 2.06 2.21 2.02 2.10 390.4M
2024-11-05 1.80 2.01 1.80 2.01 261.0M
2024-11-04 1.98 1.98 1.78 1.83 336.1M
2024-11-01 1.82 1.98 1.82 1.98 376.5M
2024-10-31 1.72 1.88 1.71 1.80 201.7M
2024-10-30 1.70 1.78 1.67 1.76 161.0M
2024-10-29 1.79 1.83 1.68 1.73 255.7M
2024-10-28 1.58 1.73 1.57 1.73 200.4M
2024-10-25 1.57 1.60 1.56 1.57 96.6M
2024-10-24 1.55 1.62 1.53 1.59 136.5M
2024-10-23 1.58 1.60 1.52 1.55 119.8M
2024-10-22 1.48 1.58 1.46 1.57 159.3M
2024-10-21 1.47 1.49 1.43 1.49 109.5M
2024-10-18 1.42 1.50 1.41 1.48 127.7M
2024-10-17 1.46 1.50 1.42 1.42 106.6M
2024-10-16 1.39 1.44 1.38 1.42 75.0M
2024-10-15 1.47 1.48 1.42 1.42 85.3M
2024-10-14 1.45 1.49 1.43 1.48 89.1M
2024-10-11 1.50 1.55 1.47 1.48 110.7M
2024-10-10 1.47 1.67 1.39 1.58 214.3M
2024-10-09 1.58 1.60 1.52 1.52 201.1M
2024-10-08 1.84 1.84 1.52 1.69 439.4M
2024-09-30 1.67 1.67 1.61 1.67 221.7M
2024-09-27 1.52 1.52 1.45 1.52 215.5M
2024-09-26 1.25 1.38 1.25 1.38 181.8M
2024-09-25 1.22 1.32 1.22 1.25 250.5M
2024-09-24 1.17 1.21 1.17 1.20 161.9M
2024-09-23 1.15 1.22 1.14 1.18 132.1M
2024-09-20 1.17 1.18 1.15 1.16 39.4M
2024-09-19 1.17 1.19 1.16 1.18 42.4M
2024-09-18 1.16 1.18 1.14 1.17 53.6M
2024-09-13 1.15 1.17 1.15 1.16 18.9M
2024-09-12 1.17 1.17 1.15 1.16 18.0M
2024-09-11 1.17 1.18 1.15 1.17 20.1M
2024-09-10 1.17 1.18 1.15 1.18 33.6M
2024-09-09 1.18 1.20 1.16 1.17 41.8M
2024-09-06 1.17 1.22 1.17 1.19 55.2M
2024-09-05 1.15 1.18 1.15 1.17 36.6M
2024-09-04 1.15 1.17 1.15 1.15 29.6M
2024-09-03 1.14 1.16 1.14 1.15 21.6M
2024-09-02 1.14 1.16 1.14 1.14 25.6M
2024-08-30 1.14 1.17 1.13 1.15 45.8M
2024-08-29 1.14 1.15 1.12 1.13 27.2M
2024-08-28 1.14 1.16 1.13 1.14 28.1M
2024-08-27 1.14 1.15 1.11 1.13 35.9M
2024-08-26 1.14 1.16 1.13 1.14 25.2M
2024-08-23 1.12 1.15 1.10 1.15 43.7M
2024-08-22 1.13 1.14 1.11 1.13 31.4M
2024-08-21 1.13 1.14 1.12 1.13 27.3M
2024-08-20 1.14 1.15 1.11 1.12 41.3M
2024-08-19 1.14 1.15 1.13 1.14 22.3M
2024-08-16 1.16 1.17 1.14 1.15 36.2M
2024-08-15 1.16 1.20 1.15 1.16 49.6M
2024-08-14 1.16 1.17 1.14 1.15 33.3M
2024-08-13 1.16 1.18 1.14 1.16 47.3M
2024-08-12 1.19 1.19 1.14 1.15 61.3M
2024-08-09 1.21 1.22 1.19 1.19 63.1M
2024-08-08 1.20 1.23 1.17 1.22 91.2M
2024-08-07 1.20 1.23 1.17 1.19 80.5M
2024-08-06 1.16 1.21 1.16 1.19 96.3M
2024-08-05 1.14 1.21 1.13 1.15 97.2M
2024-08-02 1.14 1.16 1.13 1.14 48.1M
2024-08-01 1.16 1.16 1.13 1.14 65.6M
2024-07-31 1.18 1.22 1.15 1.16 102.6M
2024-07-30 1.13 1.16 1.12 1.16 55.8M
2024-07-29 1.12 1.14 1.10 1.14 63.2M
2024-07-26 1.08 1.13 1.07 1.12 82.5M
2024-07-25 1.06 1.09 1.05 1.08 51.1M
2024-07-24 1.06 1.09 1.05 1.06 49.5M
2024-07-23 1.07 1.13 1.07 1.07 90.8M
2024-07-22 1.07 1.07 1.04 1.06 76.5M
2024-07-19 1.03 1.07 0.99 1.07 116.6M
2024-07-18 1.06 1.06 1.02 1.04 56.7M
2024-07-17 1.05 1.08 1.03 1.04 60.0M
2024-07-16 1.06 1.10 1.05 1.06 64.7M
2024-07-15 1.08 1.08 1.03 1.04 56.9M
2024-07-12 1.09 1.12 1.07 1.09 87.4M
2024-07-11 1.09 1.12 1.06 1.09 117.9M
2024-07-10 1.05 1.09 1.01 1.08 114.4M
2024-07-09 1.07 1.08 1.01 1.06 116.8M
2024-07-08 1.08 1.09 1.06 1.08 78.8M
2024-07-05 1.14 1.16 1.07 1.11 162.0M
2024-07-04 1.20 1.21 1.11 1.13 230.4M
2024-07-03 1.09 1.20 1.09 1.20 157.1M
2024-07-02 0.99 1.11 0.98 1.09 187.5M
2024-07-01 0.91 1.02 0.90 1.01 225.5M
2024-06-28 0.86 0.95 0.79 0.93 200.9M
2024-06-27 0.93 0.97 0.86 0.88 130.8M
2024-06-26 0.93 1.00 0.89 0.95 155.9M
2024-06-25 0.87 1.00 0.85 0.98 199.4M
2024-06-24 0.97 0.97 0.94 0.94 83.2M
2024-06-21 1.06 1.07 1.02 1.04 51.0M
2024-06-20 1.10 1.10 1.02 1.05 83.6M
2024-06-19 1.13 1.13 1.10 1.10 33.9M
2024-06-18 1.13 1.14 1.12 1.13 31.4M
2024-06-17 1.14 1.14 1.12 1.12 30.6M
2024-06-14 1.12 1.17 1.11 1.15 59.0M
2024-06-13 1.13 1.15 1.11 1.11 41.8M
2024-06-12 1.13 1.14 1.10 1.13 53.6M
2024-06-11 1.16 1.16 1.05 1.13 78.6M
2024-06-07 1.14 1.19 1.14 1.17 59.9M
2024-06-06 1.23 1.27 1.10 1.14 107.8M
2024-06-05 1.10 1.22 1.09 1.16 109.0M
2024-06-04 1.10 1.16 1.07 1.12 126.7M
2024-06-03 1.30 1.31 1.19 1.19 62.5M
2024-05-31 1.31 1.33 1.31 1.32 20.9M
2024-05-30 1.33 1.34 1.30 1.31 24.5M
2024-05-29 1.36 1.37 1.33 1.34 27.0M
2024-05-28 1.40 1.40 1.35 1.36 23.7M
2024-05-27 1.40 1.41 1.37 1.40 27.8M
2024-05-24 1.42 1.43 1.40 1.40 26.2M
2024-05-23 1.46 1.48 1.42 1.43 31.0M
2024-05-22 1.44 1.51 1.43 1.46 49.4M
2024-05-21 1.45 1.46 1.43 1.43 23.2M
2024-05-20 1.48 1.49 1.44 1.45 29.0M
2024-05-17 1.44 1.48 1.43 1.47 38.6M
2024-05-16 1.42 1.46 1.41 1.44 39.5M
2024-05-15 1.42 1.44 1.40 1.41 26.0M
2024-05-14 1.41 1.43 1.41 1.42 18.5M
2024-05-13 1.42 1.43 1.40 1.42 19.2M
2024-05-10 1.42 1.44 1.40 1.43 23.7M
2024-05-09 1.40 1.43 1.40 1.42 22.9M
2024-05-08 1.43 1.43 1.40 1.40 17.3M
2024-05-07 1.43 1.44 1.41 1.43 22.5M
2024-05-06 1.43 1.46 1.43 1.43 21.2M
2024-04-30 1.42 1.45 1.40 1.42 32.1M
2024-04-29 1.37 1.44 1.37 1.43 37.9M
2024-04-26 1.34 1.37 1.34 1.36 19.9M
2024-04-25 1.33 1.36 1.32 1.34 16.2M
2024-04-24 1.34 1.34 1.32 1.34 11.4M
2024-04-23 1.32 1.35 1.32 1.33 15.2M
2024-04-22 1.33 1.34 1.30 1.32 19.8M
2024-04-19 1.34 1.36 1.32 1.33 23.7M
2024-04-18 1.37 1.38 1.34 1.34 22.9M
2024-04-17 1.31 1.38 1.31 1.37 31.4M
2024-04-16 1.40 1.40 1.29 1.30 45.9M
2024-04-15 1.47 1.48 1.38 1.41 38.0M
2024-04-12 1.49 1.50 1.47 1.48 17.7M
2024-04-11 1.49 1.51 1.48 1.50 15.7M
2024-04-10 1.52 1.52 1.47 1.50 25.2M
2024-04-09 1.49 1.52 1.49 1.51 13.7M
2024-04-08 1.53 1.53 1.50 1.50 22.8M
2024-04-03 1.53 1.54 1.51 1.53 21.5M
2024-04-02 1.53 1.55 1.52 1.54 38.1M
2024-04-01 1.51 1.53 1.50 1.53 23.6M
2024-03-29 1.50 1.51 1.48 1.51 24.5M
2024-03-28 1.48 1.52 1.48 1.49 21.9M
2024-03-27 1.54 1.55 1.49 1.49 39.4M
2024-03-26 1.49 1.54 1.48 1.54 45.5M
2024-03-25 1.53 1.53 1.49 1.49 22.8M
2024-03-22 1.54 1.54 1.51 1.52 24.9M
2024-03-21 1.54 1.56 1.52 1.54 27.0M
2024-03-20 1.52 1.54 1.51 1.54 22.5M
2024-03-19 1.53 1.54 1.52 1.52 29.2M
2024-03-18 1.52 1.54 1.51 1.53 27.0M
2024-03-15 1.49 1.53 1.49 1.52 34.4M
2024-03-14 1.49 1.51 1.48 1.50 25.2M
2024-03-13 1.52 1.52 1.48 1.50 27.3M
2024-03-12 1.49 1.52 1.48 1.52 35.8M
2024-03-11 1.46 1.49 1.46 1.49 20.2M
2024-03-08 1.47 1.48 1.45 1.46 21.7M
2024-03-07 1.47 1.50 1.46 1.47 28.7M
2024-03-06 1.45 1.48 1.44 1.47 24.4M
2024-03-05 1.49 1.49 1.45 1.46 27.8M
2024-03-04 1.51 1.52 1.48 1.49 27.1M
2024-03-01 1.53 1.53 1.50 1.51 34.4M
2024-02-29 1.48 1.53 1.48 1.53 43.8M
2024-02-28 1.56 1.59 1.49 1.49 61.7M
2024-02-27 1.52 1.56 1.51 1.56 33.7M
2024-02-26 1.52 1.55 1.50 1.53 34.5M
2024-02-23 1.49 1.53 1.48 1.52 33.6M
2024-02-22 1.47 1.50 1.47 1.49 31.3M
2024-02-21 1.45 1.52 1.45 1.49 47.7M
2024-02-20 1.47 1.47 1.44 1.46 27.9M
2024-02-19 1.47 1.50 1.44 1.47 39.7M
2024-02-08 1.37 1.46 1.36 1.46 43.8M
2024-02-07 1.37 1.41 1.34 1.37 40.7M
2024-02-06 1.30 1.41 1.23 1.38 56.0M
2024-02-05 1.46 1.46 1.33 1.33 78.5M
2024-02-02 1.54 1.58 1.40 1.48 68.7M
2024-02-01 1.60 1.60 1.53 1.55 65.3M
2024-01-31 1.64 1.66 1.60 1.60 62.3M
2024-01-30 1.67 1.69 1.63 1.63 55.8M
2024-01-29 1.76 1.76 1.67 1.68 63.7M
2024-01-26 1.72 1.78 1.71 1.76 88.8M
2024-01-25 1.69 1.74 1.66 1.73 92.3M
2024-01-24 1.65 1.69 1.60 1.69 97.2M
2024-01-23 1.67 1.69 1.60 1.65 128.2M
2024-01-22 1.72 1.81 1.69 1.70 181.7M
2024-01-19 1.67 1.86 1.65 1.75 200.0M
2024-01-18 1.67 1.69 1.63 1.69 55.6M
2024-01-17 1.73 1.74 1.67 1.68 38.6M
2024-01-16 1.75 1.77 1.70 1.74 63.1M
2024-01-15 1.71 1.77 1.70 1.75 60.1M
2024-01-12 1.74 1.77 1.71 1.72 69.6M
2024-01-11 1.70 1.76 1.68 1.75 74.8M
2024-01-10 1.66 1.73 1.64 1.71 72.8M
2024-01-09 1.65 1.67 1.64 1.67 29.5M
2024-01-08 1.67 1.67 1.64 1.64 28.5M
2024-01-05 1.69 1.70 1.66 1.67 25.6M
2024-01-04 1.70 1.70 1.68 1.69 22.1M
2024-01-03 1.68 1.71 1.68 1.70 32.7M
2024-01-02 1.68 1.70 1.67 1.68 30.9M