HuiZhou Intelligence Technology Group Co Ltd (002122)

002122
🏛️ 중국 →
3.83
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 3.91 3.92 3.88 3.90 4,144.1K
09:35 3.89 3.90 3.88 3.89 3,001.0K
09:40 3.90 3.92 3.89 3.90 2,861.6K
09:45 3.90 3.90 3.89 3.89 1,479.5K
09:50 3.89 3.90 3.88 3.88 2,351.0K
09:55 3.88 3.89 3.87 3.88 3,981.1K
10:00 3.87 3.88 3.87 3.87 1,575.4K
10:05 3.87 3.88 3.87 3.88 1,078.4K
10:10 3.87 3.89 3.87 3.88 1,743.3K
10:15 3.89 3.89 3.88 3.88 741.7K
10:20 3.88 3.89 3.88 3.89 667.1K
10:25 3.88 3.90 3.88 3.90 1,145.8K
10:30 3.90 3.91 3.89 3.90 1,296.2K
10:35 3.90 3.90 3.89 3.90 662.7K
10:40 3.89 3.90 3.89 3.89 297.6K
10:45 3.89 3.91 3.89 3.89 838.0K
10:50 3.89 3.90 3.89 3.89 1,003.7K
10:55 3.89 3.90 3.88 3.88 893.7K
11:00 3.88 3.89 3.88 3.88 361.4K
11:05 3.88 3.89 3.88 3.88 496.7K
11:10 3.89 3.89 3.88 3.89 624.4K
11:15 3.88 3.89 3.88 3.89 572.2K
11:20 3.88 3.89 3.88 3.88 484.8K
11:25 3.88 3.89 3.88 3.89 437.4K
13:00 3.89 3.89 3.87 3.88 2,206.6K
13:05 3.87 3.88 3.87 3.87 530.8K
13:10 3.87 3.88 3.86 3.86 2,689.6K
13:15 3.86 3.87 3.86 3.87 739.6K
13:20 3.87 3.87 3.86 3.86 546.3K
13:25 3.86 3.87 3.86 3.87 731.7K
13:30 3.86 3.87 3.85 3.87 2,368.1K
13:35 3.86 3.88 3.86 3.88 1,616.4K
13:40 3.87 3.88 3.87 3.87 485.1K
13:45 3.87 3.88 3.87 3.87 287.1K
13:50 3.87 3.88 3.86 3.87 461.5K
13:55 3.87 3.87 3.86 3.86 849.6K
14:00 3.87 3.88 3.87 3.88 467.2K
14:05 3.88 3.88 3.87 3.87 293.3K
14:10 3.88 3.88 3.87 3.87 554.7K
14:15 3.88 3.88 3.87 3.88 787.3K
14:20 3.88 3.89 3.87 3.89 1,016.7K
14:25 3.89 3.89 3.88 3.89 478.1K
14:30 3.89 3.89 3.88 3.89 761.3K
14:35 3.89 3.89 3.88 3.88 805.9K
14:40 3.88 3.89 3.88 3.89 617.9K
14:45 3.88 3.89 3.88 3.88 1,960.5K
14:50 3.88 3.89 3.87 3.87 1,057.2K
14:55 3.87 3.88 3.87 3.88 1,105.1K
15:40 3.88 3.88 3.88 3.88 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 3.82 3.83 3.71 3.83 53.4M
2025-09-26 3.86 3.86 3.80 3.81 53.2M
2025-09-25 3.92 3.92 3.85 3.88 56.9M
2025-09-24 3.86 3.94 3.82 3.92 60.8M
2025-09-23 4.06 4.09 3.81 3.89 124.1M
2025-09-22 4.14 4.17 4.04 4.08 98.7M
2025-09-19 4.36 4.37 4.15 4.18 126.9M
2025-09-18 4.39 4.49 4.27 4.36 182.4M
2025-09-17 4.39 4.42 4.33 4.39 152.2M
2025-09-16 4.21 4.57 4.19 4.42 264.9M
2025-09-15 4.20 4.24 4.15 4.21 71.9M
2025-09-12 4.26 4.31 4.21 4.23 116.6M
2025-09-11 4.17 4.32 4.08 4.28 169.7M
2025-09-10 4.15 4.23 4.12 4.17 70.8M
2025-09-09 4.18 4.22 4.12 4.15 88.0M
2025-09-08 4.16 4.25 4.14 4.22 137.1M
2025-09-05 4.00 4.38 3.94 4.23 214.0M
2025-09-04 4.05 4.12 3.94 3.99 123.2M
2025-09-03 4.16 4.21 4.02 4.04 140.5M
2025-09-02 4.10 4.38 4.09 4.22 251.3M
2025-09-01 4.00 4.06 3.98 4.03 66.0M
2025-08-29 4.09 4.11 3.99 4.00 62.9M
2025-08-28 4.07 4.13 3.93 4.09 114.6M
2025-08-27 4.20 4.24 4.05 4.06 131.7M
2025-08-26 4.08 4.18 4.05 4.17 133.0M
2025-08-25 4.06 4.12 4.05 4.08 95.1M
2025-08-22 4.04 4.08 4.02 4.07 65.7M
2025-08-21 4.07 4.08 4.01 4.05 59.9M
2025-08-20 4.04 4.07 4.01 4.07 74.6M
2025-08-19 4.02 4.07 4.00 4.06 81.6M
2025-08-18 3.97 4.05 3.95 4.02 69.4M
2025-08-15 3.94 3.97 3.94 3.96 36.0M
2025-08-14 3.99 4.02 3.95 3.95 57.2M
2025-08-13 3.97 4.07 3.94 4.03 88.5M
2025-08-12 3.99 4.00 3.95 3.97 37.9M
2025-08-11 4.00 4.00 3.97 4.00 37.1M
2025-08-08 4.01 4.04 3.99 4.00 34.7M
2025-08-07 4.08 4.11 4.02 4.04 51.2M
2025-08-06 3.99 4.03 3.97 4.03 50.4M
2025-08-05 3.96 4.00 3.95 3.98 30.7M
2025-08-04 3.92 3.97 3.88 3.97 32.1M
2025-08-01 3.92 3.96 3.92 3.95 25.6M
2025-07-31 4.00 4.00 3.92 3.93 49.6M
2025-07-30 4.02 4.02 3.98 3.99 51.5M
2025-07-29 4.05 4.07 4.00 4.04 72.4M
2025-07-28 4.13 4.14 4.06 4.08 87.9M
2025-07-25 4.08 4.21 4.07 4.17 163.3M
2025-07-24 4.03 4.07 4.03 4.07 52.0M
2025-07-23 4.06 4.07 4.03 4.03 44.4M
2025-07-22 4.11 4.11 4.04 4.06 48.3M
2025-07-21 4.08 4.11 4.05 4.11 61.8M
2025-07-18 4.06 4.12 4.05 4.06 46.7M
2025-07-17 4.03 4.07 4.03 4.06 38.3M
2025-07-16 3.99 4.09 3.98 4.06 51.1M
2025-07-15 4.06 4.08 3.96 4.00 88.6M
2025-07-14 4.12 4.13 4.09 4.10 37.5M
2025-07-11 4.10 4.12 4.06 4.11 49.1M
2025-07-10 4.08 4.15 4.06 4.10 51.3M
2025-07-09 4.13 4.13 4.08 4.08 45.5M
2025-07-08 4.09 4.14 4.07 4.13 49.2M
2025-07-07 4.07 4.10 4.05 4.10 38.4M
2025-07-04 4.15 4.15 4.08 4.09 48.3M
2025-07-03 4.13 4.17 4.13 4.15 39.6M
2025-07-02 4.19 4.19 4.13 4.14 50.4M
2025-07-01 4.17 4.24 4.15 4.19 57.1M
2025-06-30 4.16 4.18 4.16 4.17 50.8M
2025-06-27 4.18 4.20 4.13 4.16 55.5M
2025-06-26 4.19 4.28 4.17 4.17 83.9M
2025-06-25 4.19 4.20 4.13 4.20 77.2M
2025-06-24 4.09 4.20 4.08 4.19 68.9M
2025-06-23 4.00 4.11 3.97 4.11 56.7M
2025-06-20 4.11 4.15 4.03 4.04 76.8M
2025-06-19 4.15 4.24 4.11 4.14 84.5M
2025-06-18 4.24 4.26 4.15 4.18 78.9M
2025-06-17 4.22 4.31 4.19 4.27 91.1M
2025-06-16 4.18 4.28 4.18 4.26 93.8M
2025-06-13 4.40 4.42 4.24 4.24 179.8M
2025-06-12 4.49 4.67 4.42 4.49 245.6M
2025-06-11 4.65 4.66 4.46 4.49 364.7M
2025-06-10 4.60 4.68 4.58 4.68 318.1M
2025-06-09 4.13 4.29 4.12 4.25 151.4M
2025-06-06 4.20 4.22 4.11 4.12 73.5M
2025-06-05 4.18 4.26 4.16 4.20 91.6M
2025-06-04 4.10 4.26 4.10 4.21 117.9M
2025-06-03 4.10 4.16 4.10 4.12 69.8M
2025-05-30 4.15 4.29 4.04 4.20 141.2M
2025-05-29 4.01 4.25 4.01 4.19 151.4M
2025-05-28 4.10 4.20 4.04 4.06 70.1M
2025-05-27 4.03 4.14 3.98 4.10 80.5M
2025-05-26 4.05 4.14 4.02 4.06 64.4M
2025-05-23 4.03 4.07 3.96 3.97 68.1M
2025-05-22 4.12 4.15 4.02 4.04 89.1M
2025-05-21 4.22 4.25 4.11 4.13 115.0M
2025-05-20 4.12 4.30 4.10 4.27 193.9M
2025-05-19 4.15 4.20 4.06 4.12 109.6M
2025-05-16 4.12 4.18 4.04 4.11 138.0M
2025-05-15 4.22 4.24 4.07 4.07 207.7M
2025-05-14 3.90 4.28 3.85 4.28 352.1M
2025-05-13 4.04 4.04 3.88 3.89 85.1M
2025-05-12 3.90 3.95 3.85 3.95 100.1M
2025-05-09 3.94 4.00 3.81 3.84 130.6M
2025-05-08 4.10 4.19 3.99 4.01 242.9M
2025-05-07 3.88 3.99 3.80 3.99 112.9M
2025-05-06 3.31 3.63 3.31 3.63 175.1M
2025-04-30 3.30 3.30 3.30 3.30 33.7M
2025-04-29 3.67 3.67 3.67 3.67 34.6M
2025-04-28 4.16 4.19 4.04 4.08 72.0M
2025-04-25 4.11 4.35 4.11 4.17 113.5M
2025-04-24 4.11 4.18 4.03 4.03 53.1M
2025-04-23 4.09 4.14 4.09 4.11 50.9M
2025-04-22 4.11 4.18 4.07 4.09 48.9M
2025-04-21 4.05 4.17 4.02 4.16 62.2M
2025-04-18 4.07 4.08 4.01 4.06 47.9M
2025-04-17 4.13 4.18 4.06 4.08 59.9M
2025-04-16 4.20 4.25 4.10 4.13 82.5M
2025-04-15 4.25 4.49 4.13 4.32 139.6M
2025-04-14 4.07 4.18 4.05 4.10 81.8M
2025-04-11 3.90 4.06 3.86 4.00 77.7M
2025-04-10 4.00 4.08 3.94 3.97 110.2M
2025-04-09 3.61 4.07 3.33 3.91 154.0M
2025-04-08 3.50 3.84 3.50 3.70 97.0M
2025-04-07 3.86 4.02 3.83 3.83 56.5M
2025-04-03 4.30 4.39 4.25 4.26 55.7M
2025-04-02 4.29 4.43 4.26 4.36 56.3M
2025-04-01 4.42 4.56 4.33 4.35 66.5M
2025-03-31 4.47 4.47 4.18 4.35 108.9M
2025-03-28 4.61 4.69 4.52 4.53 68.7M
2025-03-27 4.72 4.72 4.61 4.65 69.9M
2025-03-26 4.57 4.78 4.53 4.77 100.4M
2025-03-25 4.78 4.78 4.59 4.61 92.3M
2025-03-24 4.95 4.96 4.56 4.77 182.3M
2025-03-21 5.19 5.24 5.00 5.00 253.1M
2025-03-20 5.08 5.64 5.03 5.33 396.0M
2025-03-19 5.02 5.24 4.98 5.13 188.8M
2025-03-18 5.06 5.10 5.01 5.06 102.8M
2025-03-17 5.08 5.14 5.02 5.06 121.2M
2025-03-14 5.05 5.14 4.99 5.10 143.8M
2025-03-13 5.26 5.30 5.01 5.07 196.1M
2025-03-12 5.42 5.46 5.25 5.26 267.6M
2025-03-11 5.05 5.68 5.01 5.41 340.6M
2025-03-10 5.08 5.28 5.07 5.18 233.7M
2025-03-07 5.17 5.43 5.01 5.06 456.1M
2025-03-06 4.68 5.13 4.67 5.13 237.3M
2025-03-05 4.60 4.73 4.53 4.66 113.4M
2025-03-04 4.46 4.70 4.42 4.64 107.8M
2025-03-03 4.48 4.58 4.40 4.51 95.0M
2025-02-28 4.85 4.85 4.45 4.50 159.4M
2025-02-27 4.97 5.05 4.80 4.89 146.5M
2025-02-26 5.01 5.07 4.92 4.98 176.9M
2025-02-25 4.90 5.17 4.83 5.04 243.9M
2025-02-24 5.07 5.10 4.90 4.98 252.3M
2025-02-21 5.11 5.29 5.08 5.14 298.2M
2025-02-20 5.03 5.38 4.99 5.19 367.7M
2025-02-19 4.85 5.18 4.82 5.08 291.2M
2025-02-18 5.00 5.08 4.82 4.91 300.6M
2025-02-17 4.78 5.30 4.70 5.15 450.6M
2025-02-14 4.96 4.96 4.66 4.82 334.1M
2025-02-13 5.05 5.38 4.90 5.16 451.9M
2025-02-12 4.88 5.09 4.71 4.98 341.0M
2025-02-11 4.90 5.25 4.85 5.05 452.9M
2025-02-10 5.09 5.26 4.85 4.92 559.5M
2025-02-07 4.81 5.29 4.66 5.29 611.1M
2025-02-06 4.48 4.81 4.42 4.81 201.9M
2025-02-05 4.25 4.37 4.15 4.37 366.3M
2025-01-27 4.25 4.28 3.96 3.97 324.9M
2025-01-24 3.73 4.30 3.68 4.29 514.2M
2025-01-23 4.08 4.17 3.91 3.91 438.2M
2025-01-22 4.34 4.51 4.34 4.34 318.2M
2025-01-21 5.32 5.45 4.82 4.82 163.1M
2025-01-20 5.76 5.89 5.12 5.36 540.1M
2025-01-17 5.61 5.61 5.40 5.61 272.0M
2025-01-16 5.10 5.10 5.10 5.10 54.0M
2025-01-15 4.64 4.64 4.64 4.64 32.5M
2025-01-14 3.90 4.22 3.89 4.22 316.7M
2025-01-13 3.85 4.02 3.67 3.84 320.9M
2025-01-10 3.72 4.13 3.63 4.08 473.0M
2025-01-09 3.82 4.00 3.71 3.75 351.9M
2025-01-08 3.48 3.83 3.40 3.83 337.5M
2025-01-07 3.18 3.48 3.17 3.48 217.1M
2025-01-06 3.25 3.30 3.14 3.16 129.2M
2025-01-03 3.48 3.50 3.24 3.27 158.9M
2025-01-02 3.43 3.56 3.35 3.44 200.9M