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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 3.87 4.26 3.85 4.17 115.4M
2023-12-28 3.78 3.87 3.74 3.87 27.8M
2023-12-27 3.73 3.78 3.71 3.78 19.8M
2023-12-26 3.78 3.82 3.71 3.72 18.5M
2023-12-25 3.76 3.86 3.75 3.80 21.5M
2023-12-22 3.90 3.91 3.73 3.76 39.3M
2023-12-21 3.90 3.92 3.82 3.90 30.2M
2023-12-20 4.01 4.03 3.90 3.90 32.9M
2023-12-19 4.00 4.05 3.98 4.01 30.7M
2023-12-18 4.19 4.20 4.00 4.02 59.2M
2023-12-15 4.20 4.24 4.16 4.23 32.1M
2023-12-14 4.28 4.34 4.18 4.20 50.2M
2023-12-13 4.24 4.39 4.16 4.30 81.8M
2023-12-12 4.22 4.24 4.17 4.24 38.4M
2023-12-11 4.22 4.24 4.13 4.21 54.5M
2023-12-08 4.28 4.40 4.21 4.23 81.2M
2023-12-07 4.15 4.27 4.14 4.27 78.6M
2023-12-06 4.15 4.24 4.12 4.17 71.4M
2023-12-05 4.29 4.37 4.16 4.18 140.7M
2023-12-04 4.11 4.43 4.10 4.43 120.8M
2023-12-01 3.97 4.07 3.95 4.03 49.7M
2023-11-30 3.95 4.00 3.90 3.95 27.0M
2023-11-29 4.02 4.02 3.95 3.95 31.6M
2023-11-28 4.04 4.07 4.00 4.03 30.2M
2023-11-27 4.05 4.08 4.00 4.02 29.7M
2023-11-24 4.12 4.15 4.03 4.05 34.7M
2023-11-23 4.08 4.13 4.05 4.12 45.0M
2023-11-22 4.16 4.19 4.09 4.09 49.2M
2023-11-21 4.28 4.32 4.15 4.17 94.1M
2023-11-20 4.35 4.39 4.28 4.30 73.5M
2023-11-17 4.31 4.34 4.28 4.33 47.3M
2023-11-16 4.36 4.39 4.34 4.34 48.1M
2023-11-15 4.48 4.51 4.37 4.40 70.9M
2023-11-14 4.36 4.48 4.33 4.47 105.7M
2023-11-13 4.37 4.41 4.34 4.36 72.3M
2023-11-10 4.40 4.43 4.25 4.32 98.0M
2023-11-09 4.44 4.56 4.32 4.46 199.6M
2023-11-08 4.70 4.78 4.38 4.43 210.5M
2023-11-07 4.43 4.80 4.35 4.56 301.0M
2023-11-06 4.08 4.37 4.07 4.37 166.7M
2023-11-03 3.95 4.00 3.87 3.97 82.8M
2023-11-02 4.01 4.05 3.87 3.88 109.9M
2023-11-01 4.16 4.19 4.06 4.06 108.0M
2023-10-31 4.08 4.26 4.01 4.23 195.3M
2023-10-30 4.05 4.17 4.02 4.07 134.1M
2023-10-27 4.13 4.28 3.96 4.14 199.7M
2023-10-26 4.41 4.56 4.17 4.24 258.7M
2023-10-25 3.88 4.41 3.81 4.41 251.6M
2023-10-24 3.70 4.11 3.54 4.01 246.2M
2023-10-23 3.65 3.96 3.65 3.74 169.7M
2023-10-20 3.42 3.72 3.42 3.65 143.3M
2023-10-19 3.70 3.79 3.53 3.54 188.5M
2023-10-18 3.22 3.56 3.15 3.56 87.5M
2023-10-17 3.21 3.31 3.19 3.24 38.6M
2023-10-16 3.30 3.31 3.18 3.21 35.8M
2023-10-13 3.37 3.40 3.29 3.32 44.3M
2023-10-12 3.40 3.54 3.39 3.42 49.8M
2023-10-11 3.40 3.44 3.36 3.39 39.8M
2023-10-10 3.43 3.50 3.41 3.45 49.5M
2023-10-09 3.51 3.54 3.43 3.45 58.1M
2023-09-28 3.46 3.54 3.41 3.50 100.7M
2023-09-27 3.43 3.70 3.38 3.58 176.2M
2023-09-26 3.05 3.37 3.05 3.37 47.7M
2023-09-25 3.14 3.15 3.05 3.06 19.0M
2023-09-22 3.06 3.14 3.06 3.14 18.4M
2023-09-21 3.05 3.10 3.05 3.07 16.8M
2023-09-20 3.10 3.13 3.07 3.08 15.3M
2023-09-19 3.20 3.21 3.12 3.12 20.8M
2023-09-18 3.14 3.24 3.11 3.22 26.7M
2023-09-15 3.15 3.20 3.12 3.15 17.4M
2023-09-14 3.18 3.21 3.11 3.15 23.4M
2023-09-13 3.31 3.31 3.17 3.18 36.1M
2023-09-12 3.35 3.36 3.30 3.32 22.4M
2023-09-11 3.38 3.39 3.32 3.36 22.4M
2023-09-08 3.36 3.41 3.36 3.38 21.9M
2023-09-07 3.49 3.51 3.37 3.38 34.8M
2023-09-06 3.55 3.56 3.46 3.51 39.6M
2023-09-05 3.55 3.79 3.53 3.59 97.5M
2023-09-04 3.39 3.48 3.38 3.48 22.8M
2023-09-01 3.40 3.44 3.37 3.38 12.1M
2023-08-31 3.46 3.50 3.39 3.39 18.7M
2023-08-30 3.46 3.52 3.43 3.47 25.6M
2023-08-29 3.32 3.44 3.29 3.43 30.7M
2023-08-28 3.39 3.45 3.30 3.32 35.0M
2023-08-25 3.39 3.41 3.26 3.27 28.8M
2023-08-24 3.34 3.45 3.32 3.40 23.6M
2023-08-23 3.43 3.44 3.34 3.34 15.5M
2023-08-22 3.39 3.45 3.33 3.45 22.2M
2023-08-21 3.41 3.45 3.38 3.39 14.4M
2023-08-18 3.47 3.51 3.37 3.38 19.9M
2023-08-17 3.38 3.53 3.37 3.48 23.3M
2023-08-16 3.41 3.46 3.39 3.41 18.7M
2023-08-15 3.48 3.51 3.41 3.43 16.8M
2023-08-14 3.44 3.51 3.41 3.50 21.1M
2023-08-11 3.59 3.60 3.45 3.46 44.9M
2023-08-10 3.65 3.68 3.60 3.62 16.3M
2023-08-09 3.72 3.72 3.63 3.64 24.8M
2023-08-08 3.76 3.79 3.72 3.73 15.9M
2023-08-07 3.76 3.83 3.75 3.78 19.7M
2023-08-04 3.71 3.82 3.71 3.78 26.9M
2023-08-03 3.80 3.81 3.69 3.70 28.3M
2023-08-02 3.80 3.85 3.76 3.82 25.5M
2023-08-01 3.76 3.82 3.69 3.81 25.7M
2023-07-31 3.65 3.82 3.64 3.76 34.7M
2023-07-28 3.62 3.67 3.59 3.65 18.9M
2023-07-27 3.64 3.71 3.63 3.64 18.5M
2023-07-26 3.79 3.79 3.64 3.65 30.6M
2023-07-25 3.71 3.80 3.68 3.79 33.0M
2023-07-24 3.76 3.76 3.67 3.68 29.2M
2023-07-21 3.75 3.78 3.71 3.76 21.8M
2023-07-20 3.80 3.87 3.72 3.74 33.1M
2023-07-19 3.94 3.95 3.75 3.80 64.1M
2023-07-18 4.11 4.11 3.97 3.98 44.3M
2023-07-17 4.18 4.23 4.10 4.11 39.7M
2023-07-14 4.10 4.34 4.10 4.27 82.4M
2023-07-13 3.94 4.05 3.88 4.03 42.1M
2023-07-12 4.05 4.06 3.93 3.94 37.3M
2023-07-11 4.11 4.15 4.03 4.05 31.6M
2023-07-10 4.12 4.20 4.09 4.10 32.4M
2023-07-07 4.10 4.15 4.07 4.11 20.1M
2023-07-06 4.14 4.17 4.10 4.12 22.4M
2023-07-05 4.30 4.31 4.11 4.14 50.3M
2023-07-04 4.29 4.34 4.23 4.30 37.8M
2023-07-03 4.26 4.35 4.26 4.29 34.7M
2023-06-30 4.34 4.40 4.25 4.26 47.3M
2023-06-29 4.28 4.42 4.26 4.31 36.8M
2023-06-28 4.38 4.38 4.18 4.29 41.1M
2023-06-27 4.36 4.41 4.31 4.38 45.8M
2023-06-26 4.50 4.55 4.33 4.36 41.5M
2023-06-21 4.64 4.64 4.49 4.51 56.1M
2023-06-20 4.63 4.73 4.55 4.67 62.9M
2023-06-19 4.72 4.76 4.64 4.67 69.6M
2023-06-16 4.87 4.93 4.68 4.78 145.2M
2023-06-15 5.25 5.64 4.98 5.08 191.7M
2023-06-14 5.10 5.17 5.01 5.13 75.3M
2023-06-13 4.81 5.23 4.79 5.18 131.0M
2023-06-12 4.90 5.03 4.73 4.87 73.3M
2023-06-09 5.10 5.16 4.72 4.85 98.0M
2023-06-08 5.13 5.24 5.00 5.05 78.8M
2023-06-07 5.00 5.33 4.89 5.25 133.9M
2023-06-06 4.72 5.18 4.69 5.11 165.5M
2023-06-05 4.72 4.96 4.69 4.76 163.3M
2023-06-02 4.23 4.72 4.21 4.72 114.4M
2023-06-01 4.05 4.43 4.01 4.29 81.6M
2023-05-31 4.24 4.35 4.05 4.10 66.3M
2023-05-30 4.21 4.28 4.13 4.21 36.8M
2023-05-29 4.27 4.33 4.20 4.22 29.3M
2023-05-26 4.29 4.37 4.27 4.30 31.9M
2023-05-25 4.40 4.50 4.25 4.36 81.5M
2023-05-24 4.00 4.47 3.98 4.47 81.0M
2023-05-23 4.30 4.30 4.05 4.06 34.3M
2023-05-22 4.32 4.32 4.07 4.19 47.6M
2023-05-19 4.22 4.34 4.16 4.30 37.9M
2023-05-18 4.22 4.35 4.20 4.24 31.3M
2023-05-17 4.19 4.32 4.19 4.22 31.9M
2023-05-16 4.35 4.40 4.16 4.18 50.9M
2023-05-15 4.48 4.48 4.21 4.40 58.0M
2023-05-12 4.49 4.68 4.45 4.56 41.5M
2023-05-11 4.76 4.76 4.51 4.56 73.3M
2023-05-10 4.63 4.88 4.55 4.83 101.5M
2023-05-09 4.89 5.03 4.61 4.69 173.3M
2023-05-08 4.28 4.57 4.25 4.57 65.0M
2023-05-05 4.29 4.33 4.06 4.15 68.0M
2023-05-04 4.22 4.38 4.14 4.35 78.4M
2023-04-28 4.19 4.32 4.12 4.22 75.3M
2023-04-27 4.11 4.24 4.05 4.23 72.9M
2023-04-26 4.19 4.35 4.08 4.15 76.4M
2023-04-25 4.42 4.51 4.18 4.25 89.0M
2023-04-24 4.55 4.68 4.39 4.45 90.9M
2023-04-21 4.78 5.07 4.56 4.59 159.7M
2023-04-20 4.78 4.94 4.60 4.69 99.8M
2023-04-19 4.81 4.96 4.48 4.80 140.0M
2023-04-18 4.49 4.93 4.26 4.84 163.1M
2023-04-17 4.85 4.94 4.42 4.48 141.7M
2023-04-14 4.94 5.09 4.52 4.80 145.6M
2023-04-13 5.02 5.45 4.96 5.01 167.1M
2023-04-12 4.95 5.28 4.74 5.20 195.0M
2023-04-11 4.64 5.07 4.41 4.89 233.2M
2023-04-10 4.87 4.87 4.50 4.87 189.2M
2023-04-07 4.04 4.43 3.99 4.43 181.0M
2023-04-06 3.95 4.17 3.88 4.03 82.9M
2023-04-04 3.82 4.17 3.81 4.00 135.8M
2023-04-03 3.58 3.91 3.57 3.91 88.0M
2023-03-31 3.55 3.68 3.49 3.55 50.8M
2023-03-30 3.83 3.83 3.54 3.59 88.5M
2023-03-29 3.46 3.80 3.43 3.80 90.4M
2023-03-28 3.47 3.51 3.39 3.45 26.7M
2023-03-27 3.48 3.54 3.37 3.47 39.3M
2023-03-24 3.32 3.52 3.27 3.45 70.1M
2023-03-23 3.15 3.37 3.11 3.33 56.9M
2023-03-22 3.14 3.17 3.12 3.16 19.3M
2023-03-21 3.08 3.18 3.06 3.14 22.1M
2023-03-20 3.05 3.14 3.05 3.10 25.9M
2023-03-17 3.11 3.14 3.04 3.08 27.4M
2023-03-16 3.15 3.16 3.08 3.08 27.1M
2023-03-15 3.19 3.25 3.15 3.18 24.2M
2023-03-14 3.32 3.36 3.12 3.16 46.3M
2023-03-13 3.30 3.34 3.20 3.32 40.5M
2023-03-10 3.38 3.59 3.35 3.38 74.2M
2023-03-09 3.28 3.58 3.23 3.41 92.9M
2023-03-08 3.24 3.34 3.23 3.27 32.8M
2023-03-07 3.36 3.37 3.23 3.24 41.8M
2023-03-06 3.34 3.43 3.33 3.36 37.2M
2023-03-03 3.41 3.47 3.33 3.35 66.9M
2023-03-02 3.57 3.59 3.42 3.46 75.2M
2023-03-01 3.60 3.81 3.53 3.56 79.6M
2023-02-28 4.00 4.09 3.62 3.70 116.7M
2023-02-24 3.91 3.93 3.83 3.88 12.5M
2023-02-23 3.86 3.95 3.81 3.93 18.3M
2023-02-22 3.80 3.89 3.78 3.88 14.6M
2023-02-21 3.70 3.85 3.69 3.83 22.5M
2023-02-20 3.86 3.87 3.72 3.72 28.4M
2023-02-17 3.99 4.01 3.89 3.92 27.0M
2023-02-16 4.00 4.05 3.94 4.00 25.8M
2023-02-15 3.99 4.07 3.96 4.02 28.5M
2023-02-14 3.97 4.01 3.85 3.99 39.0M
2023-02-13 3.91 4.11 3.88 3.97 47.4M
2023-02-10 3.77 3.97 3.77 3.96 44.6M
2023-02-09 3.79 3.86 3.68 3.78 38.0M
2023-02-08 3.58 3.79 3.57 3.79 34.2M
2023-02-07 3.57 3.69 3.55 3.61 34.6M
2023-02-06 3.56 3.64 3.48 3.60 63.8M
2023-02-03 3.55 3.56 3.48 3.56 70.8M
2023-02-02 3.39 3.39 3.39 3.39 3.7M
2023-02-01 3.23 3.23 3.23 3.23 3.6M
2023-01-31 3.12 3.14 3.07 3.08 8.3M
2023-01-30 3.12 3.15 3.08 3.15 6.5M
2023-01-20 3.02 3.15 3.01 3.10 7.4M
2023-01-19 2.99 3.03 2.95 3.00 4.6M
2023-01-18 2.98 3.02 2.94 2.97 3.9M
2023-01-17 2.99 3.03 2.95 2.97 4.7M
2023-01-16 2.92 3.05 2.92 2.96 7.7M
2023-01-13 2.99 3.02 2.94 2.94 11.9M
2023-01-12 3.04 3.07 3.01 3.03 2.7M
2023-01-11 3.04 3.06 2.99 3.03 4.7M
2023-01-10 3.10 3.11 2.97 3.04 13.2M
2023-01-06 3.12 3.16 3.09 3.09 26.1M
2023-01-05 3.17 3.27 3.16 3.25 13.2M
2023-01-04 3.09 3.19 3.09 3.18 12.8M
2023-01-03 3.10 3.10 3.02 3.09 13.9M