Hubei Mailyard Share Co Ltd (600107)

600107
🏛️ 중국 →
6.46
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 6.60 6.70 6.60 6.68 130.1K
09:35 6.68 6.69 6.63 6.67 127.4K
09:40 6.67 6.69 6.67 6.68 283.9K
09:45 6.66 6.69 6.60 6.64 681.7K
09:50 6.65 6.65 6.64 6.65 91.0K
09:55 6.65 6.69 6.65 6.68 137.2K
10:00 6.69 6.75 6.68 6.73 267.3K
10:05 6.71 6.73 6.70 6.71 103.3K
10:10 6.71 6.71 6.70 6.71 11.2K
10:15 6.71 6.71 6.70 6.70 23.7K
10:20 6.70 6.71 6.70 6.71 26.5K
10:25 6.70 6.71 6.70 6.71 28.3K
10:30 6.71 6.73 6.71 6.73 38.5K
10:35 6.73 6.73 6.72 6.72 41.1K
10:40 6.72 6.73 6.72 6.72 7.2K
10:45 6.72 6.72 6.68 6.69 253.3K
10:50 6.70 6.70 6.69 6.69 89.1K
10:55 6.68 6.69 6.68 6.68 18.6K
11:00 6.69 6.70 6.69 6.70 1.6K
11:05 6.69 6.69 6.69 6.69 0.3K
11:10 6.69 6.69 6.68 6.68 7.8K
11:15 6.68 6.68 6.68 6.68 0.5K
11:20 6.68 6.69 6.68 6.68 6.2K
11:25 6.69 6.69 6.67 6.67 137.1K
13:00 6.67 6.67 6.64 6.64 106.3K
13:05 6.64 6.64 6.63 6.64 87.3K
13:10 6.63 6.64 6.63 6.64 32.6K
13:15 6.64 6.64 6.64 6.64 6.1K
13:20 6.64 6.67 6.64 6.67 124.3K
13:30 6.66 6.66 6.61 6.62 119.4K
13:35 6.63 6.65 6.62 6.63 28.7K
13:40 6.63 6.65 6.63 6.64 1.4K
13:45 6.64 6.65 6.64 6.64 5.0K
13:50 6.64 6.65 6.63 6.63 13.7K
13:55 6.66 6.66 6.63 6.65 127.2K
14:00 6.67 6.68 6.66 6.68 74.5K
14:05 6.68 6.69 6.67 6.68 65.2K
14:10 6.68 6.73 6.68 6.72 306.7K
14:15 6.72 6.77 6.72 6.76 551.8K
14:20 6.75 6.76 6.73 6.73 51.4K
14:25 6.75 6.76 6.72 6.72 256.4K
14:30 6.72 6.75 6.72 6.72 23.7K
14:35 6.73 6.75 6.72 6.74 31.9K
14:40 6.74 6.75 6.72 6.72 54.6K
14:45 6.72 6.73 6.70 6.71 239.5K
14:50 6.71 6.72 6.70 6.71 119.2K
14:55 6.71 6.72 6.70 6.72 161.8K
날짜 시가 고가 저가 종가 거래량
2025-09-26 6.73 6.73 6.45 6.46 4.4M
2025-09-25 6.60 6.77 6.60 6.72 5.1M
2025-09-24 6.40 6.59 6.38 6.59 4.2M
2025-09-23 6.40 6.58 6.19 6.41 8.2M
2025-09-22 6.69 6.69 6.37 6.45 8.7M
2025-09-19 6.61 6.79 6.55 6.70 4.6M
2025-09-18 6.84 6.84 6.60 6.61 6.5M
2025-09-17 6.85 7.00 6.66 6.71 7.6M
2025-09-16 6.70 6.93 6.70 6.89 8.0M
2025-09-15 6.68 6.89 6.52 6.80 8.3M
2025-09-12 6.83 6.96 6.58 6.69 11.3M
2025-09-11 6.77 6.91 6.70 6.88 9.6M
2025-09-10 6.39 6.74 6.35 6.74 10.6M
2025-09-09 6.38 6.52 6.07 6.42 10.0M
2025-09-08 6.50 6.65 6.32 6.32 16.8M
2025-09-05 6.61 7.07 6.61 6.65 14.5M
2025-09-04 6.83 7.04 6.50 6.81 16.3M
2025-09-03 6.93 6.93 6.61 6.78 28.1M
2025-09-02 6.60 6.60 6.50 6.60 3.4M
2025-09-01 5.84 6.29 5.84 6.29 6.6M
2025-08-29 5.66 5.99 5.57 5.99 12.3M
2025-08-28 5.47 5.90 5.41 5.70 15.7M
2025-08-27 6.19 6.29 5.69 5.69 26.1M
2025-08-26 5.79 5.99 5.75 5.99 12.4M
2025-08-25 5.58 5.70 5.43 5.70 15.6M
2025-08-22 5.53 5.53 5.27 5.43 25.7M
2025-08-21 5.27 5.27 5.27 5.27 1.3M
2025-08-20 4.96 5.02 4.90 5.02 5.8M
2025-08-19 4.78 4.78 4.66 4.78 5.2M
2025-08-18 4.35 4.55 4.33 4.55 8.3M
2025-08-15 4.16 4.35 4.15 4.33 16.9M
2025-08-14 3.95 4.14 3.92 4.14 7.7M
2025-08-13 4.01 4.02 3.90 3.94 5.3M
2025-08-12 4.01 4.07 3.97 4.00 4.7M
2025-08-11 4.07 4.08 3.97 4.04 4.1M
2025-08-08 4.06 4.11 4.04 4.07 2.4M
2025-08-07 4.11 4.13 4.06 4.06 3.0M
2025-08-06 4.18 4.18 4.07 4.10 2.7M
2025-08-05 4.15 4.19 4.13 4.18 3.0M
2025-08-04 4.13 4.19 4.07 4.13 3.4M
2025-08-01 4.18 4.23 4.11 4.13 3.8M
2025-07-31 4.35 4.38 4.21 4.26 4.1M
2025-07-30 4.30 4.40 4.30 4.35 2.4M
2025-07-29 4.35 4.39 4.31 4.34 2.9M
2025-07-28 4.43 4.45 4.32 4.35 4.9M
2025-07-25 4.37 4.45 4.34 4.43 3.9M
2025-07-24 4.38 4.42 4.31 4.38 3.9M
2025-07-23 4.39 4.43 4.33 4.38 3.5M
2025-07-22 4.33 4.44 4.31 4.38 4.0M
2025-07-21 4.49 4.49 4.33 4.39 5.8M
2025-07-18 4.36 4.48 4.36 4.48 4.1M
2025-07-17 4.45 4.51 4.33 4.41 6.0M
2025-07-16 4.34 4.49 4.32 4.46 7.0M
2025-07-15 4.30 4.50 4.27 4.34 12.6M
2025-07-14 4.04 4.33 4.04 4.33 13.2M
2025-07-11 3.96 4.16 3.96 4.12 8.1M
2025-07-10 3.95 4.03 3.93 3.98 4.6M
2025-07-09 3.87 3.96 3.87 3.95 3.8M
2025-07-08 3.87 3.97 3.87 3.89 2.6M
2025-07-07 3.86 3.90 3.79 3.87 2.8M
2025-07-04 3.90 3.97 3.86 3.87 2.5M
2025-07-03 3.91 3.97 3.88 3.91 3.1M
2025-07-02 3.93 3.95 3.87 3.90 2.9M
2025-07-01 3.87 3.97 3.83 3.90 4.0M
2025-06-30 3.81 3.99 3.81 3.88 7.2M
2025-06-27 3.89 3.89 3.78 3.81 8.9M
2025-06-26 3.71 3.90 3.67 3.90 9.9M
2025-06-25 3.70 3.72 3.67 3.71 6.2M
2025-06-24 3.66 3.73 3.66 3.70 3.7M
2025-06-23 3.58 3.66 3.53 3.66 2.1M
2025-06-20 3.61 3.65 3.58 3.59 3.7M
2025-06-19 3.69 3.73 3.59 3.63 4.2M
2025-06-18 3.73 3.75 3.66 3.69 4.2M
2025-06-17 3.74 3.84 3.73 3.75 5.4M
2025-06-16 3.78 3.79 3.65 3.75 7.0M
2025-06-13 3.89 3.91 3.72 3.78 8.5M
2025-06-12 4.13 4.13 3.92 3.92 10.3M
2025-06-11 4.10 4.16 4.07 4.13 4.8M
2025-06-10 4.14 4.14 4.01 4.11 6.0M
2025-06-09 4.18 4.25 4.06 4.11 7.5M
2025-06-06 4.14 4.24 4.07 4.17 7.6M
2025-06-05 4.10 4.21 4.06 4.11 5.6M
2025-06-04 3.93 4.10 3.90 4.06 5.2M
2025-06-03 3.99 4.00 3.89 3.94 5.8M
2025-05-30 4.08 4.12 3.98 4.00 5.3M
2025-05-29 3.95 4.12 3.95 4.10 8.0M
2025-05-28 4.02 4.12 3.93 4.00 7.1M
2025-05-27 3.95 4.06 3.87 4.00 6.4M
2025-05-26 3.92 4.00 3.85 3.94 5.0M
2025-05-23 4.08 4.11 3.93 3.97 12.3M
2025-05-22 4.08 4.17 3.99 4.07 18.0M
2025-05-21 3.79 3.97 3.76 3.97 10.8M
2025-05-20 3.58 3.78 3.58 3.78 11.8M
2025-05-19 3.56 3.62 3.53 3.60 8.1M
2025-05-16 3.55 3.65 3.49 3.49 8.7M
2025-05-15 3.46 3.63 3.44 3.58 9.9M
2025-05-14 3.48 3.55 3.40 3.47 9.7M
2025-05-13 3.55 3.68 3.45 3.48 15.4M
2025-05-12 3.57 3.58 3.42 3.55 16.5M
2025-05-09 3.38 3.54 3.37 3.54 19.7M
2025-05-08 3.25 3.40 3.23 3.37 15.8M
2025-05-07 3.22 3.41 3.22 3.33 37.2M
2025-05-06 3.39 3.39 3.39 3.39 1.0M
2025-04-29 3.83 3.83 3.52 3.57 28.0M
2025-04-28 4.15 4.15 3.90 3.91 12.6M
2025-04-25 4.20 4.20 4.09 4.13 8.8M
2025-04-24 4.24 4.27 4.13 4.14 13.2M
2025-04-23 4.18 4.44 4.18 4.23 20.3M
2025-04-22 3.83 4.45 3.83 4.33 37.8M
2025-04-21 4.11 4.11 4.11 4.11 4.4M
2025-04-18 4.85 4.86 4.56 4.57 11.3M
2025-04-17 4.80 4.92 4.69 4.81 12.3M
2025-04-16 4.98 5.12 4.72 4.80 16.3M
2025-04-15 4.96 5.07 4.81 5.00 23.2M
2025-04-14 4.52 4.87 4.49 4.87 11.2M
2025-04-11 4.37 4.60 4.37 4.43 13.8M
2025-04-10 4.46 4.63 4.39 4.46 13.5M
2025-04-09 4.29 4.42 3.91 4.35 16.5M
2025-04-08 4.75 4.79 4.26 4.34 19.8M
2025-04-07 5.00 5.00 4.73 4.73 7.6M
2025-04-03 5.12 5.32 5.06 5.25 9.9M
2025-04-02 5.24 5.26 5.12 5.21 10.1M
2025-04-01 5.05 5.30 5.04 5.14 19.5M
2025-03-31 5.09 5.15 4.87 5.02 19.7M
2025-03-28 5.61 5.63 5.15 5.16 19.8M
2025-03-27 5.68 5.78 5.54 5.57 18.7M
2025-03-26 5.22 5.72 5.19 5.55 25.0M
2025-03-25 5.13 5.24 4.96 5.22 14.8M
2025-03-24 5.42 5.42 4.92 5.03 19.5M
2025-03-21 5.43 5.48 5.26 5.37 13.8M
2025-03-20 5.53 5.58 5.41 5.44 14.5M
2025-03-19 5.43 5.62 5.43 5.57 24.3M
2025-03-18 5.32 5.46 5.27 5.44 20.4M
2025-03-17 5.29 5.47 5.19 5.31 22.8M
2025-03-14 5.22 5.47 5.03 5.30 29.4M
2025-03-13 5.12 5.63 5.03 5.28 53.7M
2025-03-12 4.69 5.12 4.64 5.12 27.3M
2025-03-11 4.74 4.74 4.56 4.65 28.9M
2025-03-10 4.41 4.79 4.35 4.79 17.4M
2025-03-07 4.39 4.41 4.33 4.35 6.3M
2025-03-06 4.41 4.44 4.33 4.39 10.2M
2025-03-05 4.45 4.45 4.30 4.41 8.5M
2025-03-04 4.41 4.48 4.39 4.45 6.4M
2025-03-03 4.45 4.56 4.42 4.46 9.5M
2025-02-28 4.62 4.62 4.37 4.41 10.7M
2025-02-27 4.64 4.68 4.53 4.62 10.4M
2025-02-26 4.54 4.67 4.54 4.61 8.3M
2025-02-25 4.57 4.63 4.52 4.57 7.5M
2025-02-24 4.64 4.70 4.55 4.63 11.9M
2025-02-21 4.81 4.83 4.63 4.70 14.4M
2025-02-20 4.77 5.00 4.62 4.85 21.7M
2025-02-19 4.78 4.90 4.71 4.76 16.0M
2025-02-18 5.07 5.21 4.75 4.80 32.5M
2025-02-17 4.60 5.07 4.57 5.07 24.9M
2025-02-14 4.46 4.76 4.43 4.61 11.5M
2025-02-13 4.52 4.53 4.45 4.48 5.4M
2025-02-12 4.53 4.58 4.41 4.50 7.4M
2025-02-11 4.64 4.66 4.51 4.53 8.2M
2025-02-10 4.60 4.68 4.54 4.64 7.0M
2025-02-07 4.37 4.69 4.37 4.60 11.7M
2025-02-06 4.37 4.43 4.28 4.41 8.3M
2025-02-05 4.19 4.42 4.19 4.34 10.0M
2025-01-27 4.12 4.27 4.08 4.22 11.0M
2025-01-24 4.05 4.17 3.97 4.06 9.0M
2025-01-23 4.07 4.21 4.02 4.05 7.8M
2025-01-22 4.09 4.23 3.99 4.02 10.5M
2025-01-21 4.27 4.29 4.07 4.09 7.4M
2025-01-20 4.19 4.29 4.02 4.26 8.4M
2025-01-17 4.28 4.31 4.16 4.19 9.0M
2025-01-16 4.36 4.52 4.28 4.30 12.1M
2025-01-15 4.22 4.36 4.13 4.35 12.3M
2025-01-14 4.06 4.21 4.06 4.21 11.5M
2025-01-13 4.05 4.14 3.82 4.06 10.6M
2025-01-10 4.26 4.33 4.00 4.01 10.5M
2025-01-09 4.24 4.44 4.21 4.32 9.5M
2025-01-08 4.33 4.42 4.14 4.26 6.9M
2025-01-07 4.28 4.38 4.21 4.37 5.1M
2025-01-06 4.25 4.31 4.01 4.25 6.8M
2025-01-03 4.57 4.69 4.23 4.25 9.8M
2025-01-02 4.54 4.74 4.53 4.60 6.5M