Hunan Aihua Group Co Ltd (603989)

603989
🏛️ 중국 →
18.70
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
2022-12-30 25.55 25.75 25.42 25.68 0.8M
2022-12-29 25.75 26.19 25.35 25.78 0.9M
2022-12-28 25.56 25.99 25.23 25.91 1.0M
2022-12-27 25.69 25.73 25.06 25.55 1.1M
2022-12-26 25.42 25.71 25.06 25.52 0.8M
2022-12-23 25.10 25.84 25.10 25.25 0.8M
2022-12-22 25.86 25.97 25.06 25.23 0.6M
2022-12-21 26.43 26.43 25.53 25.86 0.6M
2022-12-20 26.40 26.66 26.25 26.25 0.4M
2022-12-19 26.55 26.74 26.31 26.40 0.5M
2022-12-16 27.12 27.12 26.41 26.82 0.7M
2022-12-15 26.40 27.39 26.30 26.98 1.2M
2022-12-14 26.85 27.14 26.30 26.48 0.6M
2022-12-13 27.42 27.42 26.72 26.72 0.9M
2022-12-12 27.06 27.79 26.71 27.42 1.3M
2022-12-09 27.25 27.58 26.96 27.10 1.0M
2022-12-08 27.77 27.77 27.23 27.37 0.9M
2022-12-07 27.26 27.62 26.79 27.60 1.4M
2022-12-06 27.46 27.63 26.89 27.26 1.6M
2022-12-05 27.60 27.72 27.12 27.60 1.1M
2022-12-02 27.91 28.02 27.52 27.58 1.4M
2022-12-01 27.76 28.27 27.38 28.09 2.4M
2022-11-30 27.02 27.85 26.90 27.77 2.3M
2022-11-29 26.78 27.35 26.63 27.10 1.6M
2022-11-28 26.60 26.85 26.20 26.78 1.1M
2022-11-25 27.20 27.67 26.67 26.71 1.5M
2022-11-24 27.05 27.55 26.67 27.51 2.8M
2022-11-23 26.79 27.39 26.51 27.04 2.1M
2022-11-22 27.39 27.78 26.47 27.00 2.8M
2022-11-21 26.90 27.49 26.68 27.30 2.3M
2022-11-18 26.50 27.28 26.21 27.00 4.0M
2022-11-17 26.40 26.58 25.58 26.49 2.5M
2022-11-16 27.00 27.28 26.20 26.40 3.7M
2022-11-15 24.18 26.58 23.93 26.58 4.4M
2022-11-14 24.50 24.93 24.16 24.16 1.2M
2022-11-11 24.69 25.13 24.35 24.60 1.6M
2022-11-10 24.93 25.05 24.17 24.26 1.3M
2022-11-09 25.41 25.48 24.86 24.89 1.1M
2022-11-08 25.42 25.52 25.13 25.38 0.9M
2022-11-07 25.35 25.78 25.14 25.48 1.2M
2022-11-04 24.91 25.57 24.76 25.44 1.8M
2022-11-03 24.61 24.96 24.58 24.86 1.3M
2022-11-02 24.66 25.08 24.66 24.84 1.7M
2022-11-01 24.49 24.75 23.85 24.66 1.5M
2022-10-31 23.13 24.32 23.05 24.16 1.3M
2022-10-28 24.35 24.59 23.54 23.63 1.8M
2022-10-27 24.86 25.02 24.36 24.39 1.6M
2022-10-26 23.99 24.91 23.70 24.59 2.0M
2022-10-25 24.00 24.47 23.68 23.98 1.4M
2022-10-24 24.14 25.00 24.02 24.18 2.0M
2022-10-21 24.61 25.00 24.08 24.25 1.9M
2022-10-20 24.74 25.34 24.07 24.60 2.6M
2022-10-19 25.05 25.30 24.74 24.96 1.8M
2022-10-18 25.22 25.37 24.53 25.27 2.6M
2022-10-17 25.45 26.06 24.67 25.23 2.3M
2022-10-14 26.46 26.68 25.63 25.65 2.6M
2022-10-13 25.50 26.96 25.25 26.30 2.6M
2022-10-12 23.96 26.35 23.18 25.71 3.7M
2022-10-11 28.01 28.07 24.64 24.64 3.4M
2022-10-10 28.04 28.43 27.25 27.38 2.1M
2022-09-30 27.60 28.50 27.50 27.95 2.5M
2022-09-29 26.55 27.92 26.52 27.79 1.8M
2022-09-28 27.46 27.58 26.56 26.56 1.0M
2022-09-27 27.10 27.78 27.04 27.63 1.0M
2022-09-26 26.68 27.84 26.68 27.21 1.1M
2022-09-23 27.19 27.40 26.17 27.13 1.4M
2022-09-22 27.02 27.94 26.88 27.19 1.1M
2022-09-21 27.71 27.77 27.18 27.20 1.0M
2022-09-20 27.20 28.10 26.86 27.72 1.3M
2022-09-19 27.02 27.76 27.00 27.19 1.4M
2022-09-16 28.13 28.40 27.18 27.18 1.3M
2022-09-15 28.59 28.61 27.85 28.25 2.5M
2022-09-14 27.10 28.59 27.00 28.43 2.7M
2022-09-13 26.90 27.77 26.90 27.58 1.6M
2022-09-09 26.95 27.16 26.41 26.88 1.1M
2022-09-08 27.21 27.25 26.52 26.62 1.3M
2022-09-07 26.48 27.52 26.26 27.21 2.0M
2022-09-06 25.45 26.88 25.33 26.63 2.2M
2022-09-05 26.13 26.15 25.28 25.40 1.8M
2022-09-02 25.82 26.41 25.76 26.01 1.9M
2022-09-01 26.47 26.69 25.85 25.85 1.6M
2022-08-31 27.20 27.50 26.36 26.46 1.9M
2022-08-30 28.61 28.79 27.33 27.50 2.1M
2022-08-29 28.44 28.91 27.80 28.87 2.1M
2022-08-26 28.95 29.25 28.53 28.89 2.4M
2022-08-25 28.58 29.10 28.07 29.09 2.6M
2022-08-24 29.99 30.02 28.36 28.58 3.3M
2022-08-23 29.85 30.20 29.58 30.00 3.2M
2022-08-22 30.20 30.29 29.30 30.19 4.0M
2022-08-19 29.10 30.56 29.00 30.10 8.3M
2022-08-18 28.76 29.21 28.12 29.13 3.6M
2022-08-17 28.62 28.87 28.20 28.66 2.6M
2022-08-16 28.89 29.20 28.41 28.80 3.5M
2022-08-15 27.80 28.77 27.41 28.67 4.9M
2022-08-12 28.77 28.84 27.85 27.88 3.2M
2022-08-11 28.00 28.85 27.81 28.77 5.4M
2022-08-10 28.40 28.55 27.70 27.91 4.0M
2022-08-09 28.72 29.20 28.08 28.80 10.8M
2022-08-08 28.54 29.82 27.81 29.60 5.7M
2022-08-05 27.63 28.56 27.50 28.55 5.9M
2022-08-04 27.79 28.15 27.18 27.62 4.3M
2022-08-03 27.60 29.18 27.21 27.78 9.6M
2022-08-02 26.70 27.74 26.31 27.41 8.7M
2022-08-01 25.80 27.14 25.52 26.84 4.7M
2022-07-29 25.91 26.23 25.66 25.78 2.9M
2022-07-28 25.90 26.24 25.57 25.70 3.3M
2022-07-27 25.02 25.94 24.86 25.72 3.0M
2022-07-26 25.00 25.40 24.71 25.02 2.1M
2022-07-25 25.26 25.65 24.81 25.09 1.9M
2022-07-22 25.57 25.88 24.92 25.30 2.6M
2022-07-21 25.61 26.10 25.24 25.57 3.4M
2022-07-20 25.43 25.65 25.21 25.50 2.6M
2022-07-19 24.61 25.44 24.36 25.37 4.6M
2022-07-18 24.17 24.67 24.01 24.59 2.7M
2022-07-15 24.12 24.80 24.06 24.17 2.5M
2022-07-14 23.71 24.59 23.64 24.31 2.9M
2022-07-13 23.93 24.09 23.51 23.73 2.3M
2022-07-12 24.55 24.66 23.85 23.98 2.9M
2022-07-11 25.58 25.67 24.48 24.60 3.8M
2022-07-08 25.83 26.25 25.51 25.58 2.4M
2022-07-07 25.95 26.09 25.50 25.80 2.7M
2022-07-06 25.94 26.59 25.57 26.09 4.7M
2022-07-05 27.30 27.55 25.33 25.75 8.4M
2022-07-04 27.57 27.61 26.84 27.30 2.9M
2022-07-01 28.45 28.48 27.40 27.56 3.4M
2022-06-30 28.70 29.35 28.05 28.20 4.9M
2022-06-29 28.61 29.85 28.34 28.36 7.6M
2022-06-28 28.41 28.60 27.68 28.60 4.3M
2022-06-27 27.65 28.74 27.61 28.41 4.1M
2022-06-24 27.80 28.16 27.28 27.61 4.2M
2022-06-23 27.10 28.17 27.09 28.15 2.3M
2022-06-22 27.82 27.95 27.03 27.06 1.7M
2022-06-21 27.85 27.98 27.45 27.82 2.0M
2022-06-20 27.32 28.22 27.27 27.83 3.1M
2022-06-17 27.16 27.40 26.34 27.33 3.1M
2022-06-16 26.29 27.68 26.25 27.10 3.3M
2022-06-15 26.54 27.00 26.22 26.23 3.2M
2022-06-14 27.30 27.30 25.56 26.47 3.8M
2022-06-13 27.61 27.90 27.19 27.56 2.0M
2022-06-10 27.00 27.91 26.99 27.85 1.6M
2022-06-09 27.88 27.97 26.89 27.23 1.4M
2022-06-08 28.24 28.37 27.38 27.99 1.8M
2022-06-07 28.78 28.78 28.07 28.25 1.6M
2022-06-06 28.60 28.99 28.31 28.78 2.3M
2022-06-02 27.36 28.37 27.36 28.28 2.1M
2022-06-01 27.50 27.98 27.32 27.61 1.8M
2022-05-31 26.53 27.43 26.15 27.41 2.3M
2022-05-30 26.57 26.58 26.01 26.36 1.3M
2022-05-27 26.63 26.95 26.21 26.50 1.4M
2022-05-26 26.12 26.43 25.34 26.25 1.3M
2022-05-25 25.56 26.17 25.47 26.07 1.3M
2022-05-24 27.44 27.69 25.74 25.87 2.1M
2022-05-23 26.78 27.62 26.51 27.44 2.7M
2022-05-20 26.82 26.91 26.03 26.59 1.8M
2022-05-19 25.68 26.55 25.51 26.52 1.7M
2022-05-18 26.37 26.39 25.96 26.13 1.4M
2022-05-17 26.14 26.53 25.83 26.47 1.7M
2022-05-16 26.65 26.77 25.68 26.11 2.7M
2022-05-13 26.79 27.03 26.30 26.68 1.9M
2022-05-12 26.40 26.69 25.88 26.69 1.8M
2022-05-11 26.22 27.00 26.04 26.36 2.5M
2022-05-10 25.50 26.75 25.13 26.20 2.1M
2022-05-09 26.46 26.47 25.50 25.75 2.1M
2022-05-06 25.38 27.25 25.10 26.44 3.1M
2022-05-05 26.25 26.39 25.61 25.97 2.2M
2022-04-29 25.45 26.98 25.30 26.40 3.9M
2022-04-28 24.84 25.75 24.36 25.48 3.6M
2022-04-27 22.26 24.84 22.02 24.84 3.8M
2022-04-26 21.95 23.45 21.80 22.58 3.4M
2022-04-25 23.86 23.86 22.00 22.01 2.0M
2022-04-22 24.06 24.54 23.95 24.05 1.7M
2022-04-21 24.42 25.29 24.16 24.17 1.8M
2022-04-20 25.11 25.37 24.57 24.67 1.4M
2022-04-19 25.36 25.89 24.95 25.18 1.8M
2022-04-18 25.10 25.51 24.74 25.47 1.3M
2022-04-15 24.65 25.26 24.05 25.00 1.5M
2022-04-14 24.47 24.92 24.06 24.70 1.3M
2022-04-13 24.98 25.10 23.90 24.34 1.4M
2022-04-12 25.00 25.27 24.49 25.14 1.6M
2022-04-11 25.71 25.78 24.55 24.70 2.4M
2022-04-08 26.89 26.89 25.60 25.79 2.0M
2022-04-07 27.18 27.88 26.60 26.66 1.7M
2022-04-06 27.16 27.19 26.52 27.16 1.4M
2022-04-01 27.02 27.40 26.64 27.26 1.6M
2022-03-31 27.20 27.46 26.90 27.16 1.2M
2022-03-30 26.54 27.39 26.54 27.26 1.2M
2022-03-29 27.43 27.59 26.52 26.60 1.2M
2022-03-28 27.00 27.99 26.66 27.20 1.3M
2022-03-25 27.82 28.10 27.20 27.33 1.1M
2022-03-24 28.54 28.54 27.80 27.94 1.2M
2022-03-23 28.68 28.88 28.20 28.52 1.6M
2022-03-22 28.64 29.16 28.57 28.72 1.2M
2022-03-21 28.99 29.48 28.58 28.94 1.2M
2022-03-18 29.42 29.51 28.70 28.93 1.0M
2022-03-17 29.46 30.15 29.20 29.34 1.9M
2022-03-16 28.65 29.37 27.39 29.18 2.3M
2022-03-15 30.00 30.00 28.21 28.36 2.6M
2022-03-14 30.71 30.76 29.98 29.98 1.0M
2022-03-11 30.17 31.09 29.61 30.94 1.5M
2022-03-10 31.50 31.82 30.31 30.47 1.6M
2022-03-09 31.09 31.39 29.24 31.00 2.6M
2022-03-08 31.77 32.00 30.30 30.98 2.1M
2022-03-07 32.39 32.50 31.25 31.57 1.5M
2022-03-04 33.10 33.47 31.96 32.28 1.9M
2022-03-03 34.40 34.45 33.20 33.21 1.2M
2022-03-02 34.59 34.59 33.78 34.12 1.1M
2022-03-01 35.20 35.38 34.54 34.76 1.1M
2022-02-28 34.88 35.26 34.34 35.01 1.3M
2022-02-25 34.50 35.24 34.41 34.65 1.1M
2022-02-24 35.11 35.50 33.72 34.28 1.6M
2022-02-23 33.05 35.16 33.05 35.11 1.7M
2022-02-22 33.70 33.70 32.78 33.38 1.2M
2022-02-21 34.00 34.42 33.61 33.85 1.0M
2022-02-18 33.95 34.30 33.72 34.20 0.7M
2022-02-17 33.91 34.85 33.54 34.38 1.0M
2022-02-16 34.26 34.47 33.98 34.02 0.6M
2022-02-15 33.12 34.28 33.01 34.26 1.0M
2022-02-14 33.57 34.11 32.98 33.39 1.1M
2022-02-11 35.23 35.32 33.56 33.77 1.4M
2022-02-10 35.30 35.74 34.95 35.35 1.2M
2022-02-09 34.35 35.68 34.07 35.32 1.4M
2022-02-08 34.16 34.69 33.56 34.67 1.3M
2022-02-07 34.74 35.07 34.01 34.35 1.2M
2022-01-28 34.20 34.56 33.22 33.94 1.3M
2022-01-27 34.65 35.48 33.86 33.92 1.6M
2022-01-26 34.16 34.82 33.91 34.50 1.0M
2022-01-25 34.98 35.73 34.20 34.40 1.6M
2022-01-24 35.79 35.79 34.49 34.77 2.6M
2022-01-21 36.02 36.02 34.92 35.86 1.2M
2022-01-20 36.17 36.53 35.68 36.02 1.1M
2022-01-19 36.92 36.92 35.51 36.22 1.9M
2022-01-18 36.35 37.22 35.94 36.93 1.8M
2022-01-17 35.60 36.78 35.55 36.28 1.8M
2022-01-14 35.75 36.49 35.35 35.77 1.3M
2022-01-13 37.10 37.18 35.56 35.75 1.5M
2022-01-12 36.81 37.60 36.68 37.06 1.3M
2022-01-11 37.56 37.56 36.21 36.92 1.4M
2022-01-10 36.79 37.75 35.85 37.60 1.9M
2022-01-07 37.40 37.85 36.74 36.80 1.7M
2022-01-06 37.66 38.28 36.70 37.46 1.7M
2022-01-05 40.05 40.06 37.71 37.82 3.3M
2022-01-04 41.35 41.72 39.22 40.31 4.4M