Hubei Geoway Investment Co Ltd (600462)

600462
🏛️ 중국 →
0.21
마지막 업데이트: 2025-07-14
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 2.04 2.08 2.02 2.07 2.2M
2022-12-29 2.00 2.05 1.97 2.04 1.5M
2022-12-28 2.00 2.02 1.99 1.99 1.0M
2022-12-27 2.04 2.06 2.00 2.02 3.3M
2022-12-26 2.02 2.09 1.96 2.05 4.4M
2022-12-23 1.95 2.04 1.94 2.04 5.7M
2022-12-22 1.94 1.97 1.93 1.94 1.0M
2022-12-21 1.96 1.97 1.88 1.95 2.5M
2022-12-20 1.95 1.99 1.94 1.96 1.6M
2022-12-19 2.02 2.03 1.96 1.96 2.5M
2022-12-16 2.01 2.05 2.00 2.01 2.0M
2022-12-15 2.03 2.05 2.00 2.02 2.1M
2022-12-14 2.02 2.06 2.01 2.04 2.3M
2022-12-13 2.00 2.04 2.00 2.03 2.2M
2022-12-12 2.05 2.05 2.00 2.01 2.7M
2022-12-09 2.04 2.05 2.02 2.05 3.2M
2022-12-08 2.06 2.08 2.01 2.06 4.4M
2022-12-07 2.05 2.07 2.02 2.07 2.9M
2022-12-06 2.07 2.08 2.03 2.06 2.9M
2022-12-05 2.08 2.11 2.05 2.07 3.5M
2022-12-02 2.04 2.10 2.04 2.08 2.5M
2022-12-01 2.10 2.12 2.04 2.05 5.9M
2022-11-30 2.02 2.12 2.00 2.10 7.7M
2022-11-29 2.01 2.04 1.98 2.02 4.9M
2022-11-28 1.97 2.02 1.94 2.02 4.3M
2022-11-25 1.95 1.98 1.92 1.98 2.9M
2022-11-24 1.94 2.00 1.93 1.95 2.1M
2022-11-23 2.00 2.00 1.93 1.94 4.1M
2022-11-22 1.97 2.03 1.96 2.00 4.4M
2022-11-21 1.94 1.97 1.93 1.97 2.0M
2022-11-18 1.97 1.99 1.94 1.95 2.5M
2022-11-17 1.96 1.99 1.94 1.98 3.3M
2022-11-16 1.96 1.96 1.94 1.96 2.1M
2022-11-15 1.94 1.97 1.93 1.96 2.8M
2022-11-14 1.98 1.98 1.92 1.94 3.8M
2022-11-11 2.00 2.02 1.96 1.98 2.9M
2022-11-10 1.98 2.05 1.97 2.00 3.9M
2022-11-09 1.94 1.99 1.94 1.98 2.5M
2022-11-08 1.95 1.97 1.93 1.96 2.5M
2022-11-07 1.90 1.96 1.90 1.96 3.2M
2022-11-04 1.89 1.92 1.88 1.90 2.6M
2022-11-03 1.90 1.91 1.87 1.89 1.1M
2022-11-02 1.87 1.93 1.85 1.90 2.1M
2022-11-01 1.86 1.92 1.84 1.89 1.9M
2022-10-31 1.82 1.87 1.81 1.85 1.6M
2022-10-28 1.90 1.90 1.82 1.82 2.0M
2022-10-27 1.83 1.92 1.83 1.89 2.8M
2022-10-26 1.82 1.88 1.81 1.83 2.1M
2022-10-25 1.81 1.83 1.77 1.82 2.6M
2022-10-24 1.90 1.90 1.81 1.84 3.4M
2022-10-21 1.90 1.92 1.88 1.89 1.2M
2022-10-20 1.89 1.91 1.86 1.90 2.3M
2022-10-19 1.94 1.96 1.90 1.90 2.1M
2022-10-18 1.95 1.99 1.91 1.93 4.3M
2022-10-17 1.87 1.96 1.87 1.96 6.3M
2022-10-14 1.85 1.88 1.84 1.87 2.7M
2022-10-13 1.82 1.86 1.80 1.85 2.2M
2022-10-12 1.79 1.86 1.78 1.85 1.7M
2022-10-11 1.81 1.81 1.73 1.80 2.0M
2022-10-10 1.87 1.87 1.81 1.81 1.7M
2022-09-30 1.84 1.86 1.82 1.85 2.8M
2022-09-29 1.85 1.86 1.82 1.84 2.5M
2022-09-28 1.86 1.89 1.82 1.85 2.2M
2022-09-27 1.83 1.88 1.80 1.88 2.2M
2022-09-26 1.93 1.93 1.83 1.84 2.5M
2022-09-23 1.95 1.95 1.91 1.92 1.5M
2022-09-22 1.95 1.97 1.93 1.94 1.8M
2022-09-21 1.95 1.96 1.88 1.95 2.4M
2022-09-20 1.93 1.96 1.92 1.95 2.0M
2022-09-19 1.97 1.97 1.91 1.92 3.0M
2022-09-16 2.02 2.03 1.96 1.97 6.7M
2022-09-15 2.00 2.09 1.99 2.05 9.0M
2022-09-14 1.98 2.00 1.96 2.00 3.8M
2022-09-13 1.98 2.02 1.98 2.00 4.5M
2022-09-09 1.96 1.99 1.95 1.98 3.1M
2022-09-08 1.96 1.97 1.94 1.97 2.7M
2022-09-07 1.99 1.99 1.95 1.97 2.6M
2022-09-06 1.99 1.99 1.96 1.99 4.0M
2022-09-05 1.94 2.03 1.94 1.99 5.9M
2022-09-02 1.95 1.96 1.92 1.94 3.3M
2022-09-01 1.93 1.96 1.90 1.96 6.2M
2022-08-31 1.98 1.99 1.94 1.94 4.0M
2022-08-30 1.96 2.02 1.96 1.99 3.0M
2022-08-29 1.96 1.98 1.93 1.97 2.7M
2022-08-26 1.97 1.99 1.95 1.97 3.8M
2022-08-25 2.02 2.02 1.94 1.98 5.9M
2022-08-24 2.01 2.06 2.00 2.02 4.9M
2022-08-23 2.07 2.09 2.00 2.01 7.7M
2022-08-22 2.05 2.09 2.01 2.08 6.7M
2022-08-19 2.13 2.13 2.10 2.11 2.7M
2022-08-18 2.13 2.15 2.11 2.13 2.8M
2022-08-17 2.14 2.15 2.11 2.15 3.3M
2022-08-16 2.10 2.19 2.07 2.14 4.4M
2022-08-15 2.13 2.13 2.09 2.11 2.1M
2022-08-12 2.08 2.12 2.08 2.11 1.5M
2022-08-11 2.09 2.11 2.07 2.09 2.5M
2022-08-10 2.11 2.11 2.07 2.08 1.8M
2022-08-09 2.09 2.14 2.07 2.12 1.6M
2022-08-08 2.08 2.14 2.06 2.10 3.1M
2022-08-05 2.10 2.11 2.06 2.08 3.2M
2022-08-04 2.06 2.10 2.03 2.09 3.8M
2022-08-03 2.06 2.10 2.05 2.07 2.9M
2022-08-02 2.17 2.17 2.08 2.08 6.9M
2022-08-01 2.21 2.22 2.17 2.19 2.4M
2022-07-29 2.19 2.21 2.17 2.21 2.6M
2022-07-28 2.26 2.27 2.18 2.19 4.1M
2022-07-27 2.30 2.31 2.23 2.25 4.0M
2022-07-26 2.28 2.32 2.25 2.29 3.2M
2022-07-25 2.26 2.31 2.23 2.27 2.8M
2022-07-22 2.30 2.35 2.27 2.29 6.8M
2022-07-21 2.23 2.36 2.20 2.35 9.2M
2022-07-20 2.35 2.35 2.22 2.25 8.9M
2022-07-19 2.29 2.29 2.25 2.29 8.0M
2022-07-18 2.19 2.21 2.16 2.18 3.4M
2022-07-15 2.25 2.25 2.16 2.21 3.5M
2022-07-14 2.14 2.26 2.13 2.26 5.3M
2022-07-13 2.13 2.16 2.11 2.15 2.1M
2022-07-12 2.15 2.16 2.10 2.13 3.5M
2022-07-11 2.25 2.25 2.14 2.15 8.3M
2022-07-08 2.25 2.28 2.19 2.25 3.8M
2022-07-07 2.21 2.29 2.15 2.27 7.8M
2022-07-06 2.24 2.24 2.15 2.18 2.1M
2022-07-05 2.18 2.24 2.16 2.23 3.9M
2022-07-04 2.20 2.23 2.13 2.18 4.8M
2022-07-01 2.20 2.24 2.17 2.22 2.3M
2022-06-30 2.23 2.24 2.16 2.20 3.4M
2022-06-29 2.32 2.32 2.21 2.22 8.5M
2022-06-28 2.32 2.39 2.27 2.33 6.0M
2022-06-27 2.36 2.48 2.31 2.35 9.6M
2022-06-24 2.24 2.36 2.21 2.36 7.1M
2022-06-23 2.16 2.26 2.15 2.25 8.0M
2022-06-22 2.17 2.27 2.15 2.23 13.5M
2022-06-21 2.06 2.16 2.05 2.16 7.5M
2022-06-20 2.05 2.10 2.02 2.06 2.6M
2022-06-17 2.05 2.06 2.02 2.05 1.5M
2022-06-16 2.05 2.06 2.02 2.05 1.8M
2022-06-15 2.08 2.11 2.03 2.05 3.0M
2022-06-14 2.07 2.09 2.02 2.07 2.6M
2022-06-13 2.08 2.12 2.03 2.07 2.2M
2022-06-10 2.00 2.08 1.96 2.06 3.7M
2022-06-09 2.00 2.04 1.98 2.00 3.4M
2022-06-08 2.06 2.08 2.02 2.04 2.6M
2022-06-07 2.12 2.12 2.05 2.07 2.5M
2022-06-06 2.12 2.15 2.10 2.12 2.0M
2022-06-02 2.12 2.16 2.08 2.14 3.1M
2022-06-01 2.13 2.17 2.13 2.14 2.4M
2022-05-31 2.09 2.14 2.08 2.13 1.9M
2022-05-30 2.08 2.11 2.08 2.10 2.2M
2022-05-27 2.06 2.13 2.03 2.09 3.3M
2022-05-26 2.06 2.06 2.02 2.04 1.3M
2022-05-25 2.02 2.07 2.00 2.05 3.0M
2022-05-24 2.14 2.19 2.05 2.05 4.4M
2022-05-23 2.14 2.18 2.13 2.16 2.6M
2022-05-20 2.07 2.17 2.07 2.14 3.4M
2022-05-19 2.04 2.10 2.03 2.08 3.0M
2022-05-18 2.01 2.07 2.01 2.06 2.1M
2022-05-17 2.03 2.05 2.00 2.01 1.7M
2022-05-16 2.06 2.07 2.03 2.03 1.7M
2022-05-13 2.03 2.09 2.03 2.07 1.9M
2022-05-12 2.02 2.05 2.01 2.03 1.4M
2022-05-11 2.06 2.09 2.04 2.06 2.3M
2022-05-10 2.05 2.10 2.02 2.08 2.5M
2022-05-09 1.97 2.07 1.97 2.07 2.5M
2022-05-06 1.96 2.02 1.93 2.02 2.5M
2022-05-05 1.96 2.01 1.93 1.97 4.1M
2022-04-29 1.83 1.92 1.83 1.92 2.8M
2022-04-28 1.86 1.86 1.80 1.83 3.1M
2022-04-27 1.85 1.88 1.80 1.86 3.5M
2022-04-26 1.83 1.95 1.82 1.86 6.3M
2022-04-25 1.95 2.01 1.91 1.91 10.9M
2022-04-22 1.85 1.91 1.84 1.91 2.2M
2022-04-21 1.89 1.89 1.82 1.82 8.8M
2022-04-20 2.01 2.03 1.92 1.92 8.0M
2022-04-19 2.06 2.08 2.00 2.02 6.1M
2022-04-18 2.05 2.07 2.00 2.06 3.4M
2022-04-15 2.15 2.20 2.06 2.06 5.4M
2022-04-14 2.25 2.26 2.16 2.17 5.8M
2022-04-13 2.24 2.31 2.22 2.26 3.9M
2022-04-12 2.23 2.26 2.20 2.24 2.5M
2022-04-11 2.28 2.29 2.22 2.25 2.6M
2022-04-08 2.28 2.31 2.26 2.30 3.0M
2022-04-07 2.28 2.31 2.24 2.28 3.1M
2022-04-06 2.28 2.33 2.25 2.29 3.1M
2022-04-01 2.22 2.33 2.21 2.30 3.9M
2022-03-31 2.21 2.22 2.19 2.22 1.5M
2022-03-30 2.20 2.23 2.19 2.22 1.6M
2022-03-29 2.25 2.26 2.18 2.20 2.4M
2022-03-28 2.27 2.27 2.22 2.25 1.2M
2022-03-25 2.28 2.30 2.26 2.28 1.5M
2022-03-24 2.26 2.34 2.25 2.28 2.9M
2022-03-23 2.26 2.30 2.25 2.28 2.2M
2022-03-22 2.25 2.28 2.23 2.27 1.3M
2022-03-21 2.18 2.29 2.17 2.25 2.7M
2022-03-18 2.15 2.18 2.13 2.18 1.4M
2022-03-17 2.13 2.19 2.13 2.15 2.1M
2022-03-16 2.13 2.15 2.00 2.13 4.4M
2022-03-15 2.20 2.20 2.10 2.10 3.0M
2022-03-14 2.26 2.26 2.20 2.21 1.8M
2022-03-11 2.26 2.27 2.19 2.26 1.8M
2022-03-10 2.24 2.28 2.22 2.27 3.5M
2022-03-09 2.29 2.33 2.19 2.20 7.6M
2022-03-08 2.37 2.37 2.29 2.31 2.4M
2022-03-07 2.36 2.38 2.34 2.36 1.8M
2022-03-04 2.42 2.42 2.35 2.38 2.7M
2022-03-03 2.42 2.44 2.40 2.43 2.0M
2022-03-02 2.42 2.43 2.39 2.42 1.2M
2022-03-01 2.40 2.42 2.38 2.41 2.6M
2022-02-28 2.41 2.41 2.36 2.37 2.2M
2022-02-25 2.39 2.43 2.38 2.41 2.1M
2022-02-24 2.50 2.50 2.37 2.38 5.3M
2022-02-23 2.49 2.52 2.47 2.49 1.1M
2022-02-22 2.51 2.53 2.47 2.49 1.3M
2022-02-21 2.51 2.54 2.48 2.53 2.1M
2022-02-18 2.43 2.52 2.43 2.50 2.0M
2022-02-17 2.44 2.47 2.43 2.45 1.5M
2022-02-16 2.43 2.45 2.42 2.45 1.6M
2022-02-15 2.46 2.47 2.43 2.44 2.4M
2022-02-14 2.46 2.52 2.44 2.45 1.5M
2022-02-11 2.55 2.56 2.44 2.46 3.9M
2022-02-10 2.59 2.63 2.53 2.55 3.0M
2022-02-09 2.53 2.60 2.51 2.58 1.9M
2022-02-08 2.44 2.53 2.44 2.53 2.2M
2022-02-07 2.42 2.49 2.40 2.43 2.2M
2022-01-28 2.26 2.42 2.24 2.41 3.4M
2022-01-27 2.45 2.45 2.32 2.33 3.5M
2022-01-26 2.43 2.46 2.41 2.44 1.6M
2022-01-25 2.50 2.51 2.40 2.42 3.6M
2022-01-24 2.49 2.57 2.48 2.49 2.0M
2022-01-21 2.48 2.52 2.42 2.51 3.3M
2022-01-20 2.62 2.62 2.48 2.51 5.5M
2022-01-19 2.60 2.67 2.60 2.61 2.3M
2022-01-18 2.64 2.67 2.58 2.60 2.8M
2022-01-17 2.66 2.68 2.61 2.66 3.0M
2022-01-14 2.70 2.70 2.61 2.64 4.2M
2022-01-13 2.76 2.77 2.70 2.71 2.7M
2022-01-12 2.81 2.82 2.75 2.77 2.8M
2022-01-11 2.85 2.86 2.79 2.81 3.0M
2022-01-10 2.75 2.83 2.70 2.80 5.0M
2022-01-07 2.74 2.78 2.72 2.73 3.5M
2022-01-06 2.76 2.78 2.72 2.76 3.4M
2022-01-05 2.73 2.82 2.72 2.75 4.1M
2022-01-04 2.76 2.77 2.69 2.75 3.6M