Hunan Fazhan Industrial Co Ltd (000722)

000722
🏛️ 중국 →
12.13
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 8.71 9.17 8.70 8.88 15.1M
2021-12-30 8.71 8.79 8.66 8.74 10.0M
2021-12-29 8.83 8.87 8.65 8.66 16.4M
2021-12-28 9.12 9.25 8.88 8.88 26.7M
2021-12-27 9.01 9.88 8.89 9.49 38.4M
2021-12-24 9.15 9.90 8.80 9.12 54.3M
2021-12-23 8.22 9.00 8.09 9.00 21.9M
2021-12-22 8.96 8.96 8.18 8.18 23.7M
2021-12-21 8.36 8.70 8.31 8.70 15.2M
2021-12-20 8.54 8.66 8.35 8.40 14.1M
2021-12-17 8.53 8.82 8.47 8.59 17.4M
2021-12-16 8.42 8.59 8.36 8.56 15.1M
2021-12-15 8.23 8.54 8.18 8.51 18.7M
2021-12-14 8.22 8.32 8.13 8.25 8.6M
2021-12-13 8.28 8.44 8.20 8.28 12.2M
2021-12-10 8.31 8.57 8.25 8.25 14.5M
2021-12-09 8.32 8.41 8.19 8.31 15.2M
2021-12-08 8.45 8.65 8.25 8.27 19.3M
2021-12-07 8.06 8.39 7.93 8.37 23.5M
2021-12-06 8.03 8.21 7.96 8.06 13.8M
2021-12-03 7.87 8.11 7.84 8.05 10.4M
2021-12-02 8.04 8.16 7.85 7.87 11.6M
2021-12-01 7.99 8.09 7.97 8.08 9.8M
2021-11-30 8.11 8.19 7.97 8.04 13.6M
2021-11-29 7.99 8.20 7.91 8.09 17.6M
2021-11-26 8.61 8.70 8.14 8.26 38.6M
2021-11-25 8.09 8.42 8.09 8.42 20.9M
2021-11-24 7.72 7.75 7.48 7.65 11.5M
2021-11-23 7.74 7.82 7.70 7.72 6.7M
2021-11-22 7.81 7.92 7.71 7.74 9.4M
2021-11-19 7.76 7.90 7.66 7.81 11.2M
2021-11-18 7.90 8.03 7.74 7.79 12.6M
2021-11-17 7.90 7.94 7.80 7.91 8.6M
2021-11-16 7.94 8.06 7.84 7.90 11.6M
2021-11-15 7.78 8.02 7.71 7.96 18.3M
2021-11-12 7.68 7.89 7.51 7.78 18.3M
2021-11-11 7.69 7.80 7.53 7.55 9.7M
2021-11-10 7.59 7.69 7.35 7.69 10.2M
2021-11-09 7.53 7.76 7.51 7.54 9.1M
2021-11-08 7.55 7.60 7.41 7.46 7.3M
2021-11-05 7.69 7.74 7.52 7.59 11.9M
2021-11-04 7.49 7.85 7.39 7.74 15.8M
2021-11-03 7.54 7.58 7.31 7.49 8.7M
2021-11-02 7.77 7.77 7.42 7.49 13.6M
2021-11-01 7.53 7.80 7.53 7.74 16.0M
2021-10-29 7.51 7.68 7.27 7.62 20.0M
2021-10-28 7.71 7.95 7.45 7.62 34.3M
2021-10-27 6.99 7.63 6.98 7.63 12.5M
2021-10-26 6.81 7.04 6.81 6.94 5.7M
2021-10-25 6.76 6.96 6.68 6.88 6.2M
2021-10-22 6.90 6.94 6.71 6.73 9.0M
2021-10-21 7.20 7.22 6.91 6.93 11.8M
2021-10-20 7.08 7.32 7.04 7.26 9.0M
2021-10-19 7.15 7.23 7.10 7.13 5.2M
2021-10-18 7.04 7.25 7.02 7.18 6.1M
2021-10-15 7.05 7.13 7.01 7.02 5.1M
2021-10-14 7.10 7.17 7.01 7.06 5.8M
2021-10-13 7.35 7.35 7.07 7.09 9.8M
2021-10-12 7.40 7.56 7.17 7.41 13.4M
2021-10-11 7.95 8.01 7.41 7.44 17.2M
2021-10-08 8.12 8.25 7.80 8.03 23.4M
2021-09-30 7.80 8.34 7.79 8.18 27.7M
2021-09-29 8.00 8.27 7.71 7.79 21.7M
2021-09-28 7.77 8.18 7.52 8.08 33.3M
2021-09-27 7.65 8.31 7.29 7.99 31.9M
2021-09-24 7.86 7.90 7.50 7.55 15.4M
2021-09-23 7.71 7.90 7.57 7.74 20.7M
2021-09-22 7.36 7.78 7.35 7.76 24.4M
2021-09-17 7.26 7.52 7.25 7.38 12.6M
2021-09-16 7.40 7.59 7.27 7.28 11.3M
2021-09-15 7.21 7.70 7.21 7.41 14.6M
2021-09-14 7.47 7.49 7.17 7.20 15.3M
2021-09-13 7.55 7.58 7.33 7.50 20.9M
2021-09-10 7.32 7.96 7.12 7.67 29.7M
2021-09-09 7.30 7.44 7.25 7.36 12.6M
2021-09-08 7.09 7.40 7.07 7.36 18.9M
2021-09-07 7.02 7.16 6.99 7.09 9.5M
2021-09-06 7.00 7.11 6.93 7.02 7.5M
2021-09-03 7.02 7.14 6.93 7.00 12.2M
2021-09-02 6.84 7.11 6.79 7.03 14.2M
2021-09-01 6.64 6.94 6.60 6.87 15.8M
2021-08-31 6.48 6.58 6.45 6.58 4.4M
2021-08-30 6.54 6.55 6.43 6.48 4.2M
2021-08-27 6.56 6.63 6.51 6.53 4.1M
2021-08-26 6.55 6.65 6.50 6.56 6.7M
2021-08-25 6.49 6.56 6.47 6.55 5.2M
2021-08-24 6.43 6.52 6.41 6.45 4.1M
2021-08-23 6.28 6.44 6.28 6.42 4.3M
2021-08-20 6.35 6.35 6.23 6.28 3.0M
2021-08-19 6.36 6.39 6.30 6.34 3.1M
2021-08-18 6.28 6.41 6.28 6.39 3.5M
2021-08-17 6.48 6.53 6.26 6.27 5.8M
2021-08-16 6.50 6.54 6.46 6.47 4.1M
2021-08-13 6.56 6.57 6.50 6.55 3.4M
2021-08-12 6.54 6.56 6.48 6.56 3.5M
2021-08-11 6.52 6.59 6.48 6.52 5.0M
2021-08-10 6.50 6.56 6.47 6.53 4.7M
2021-08-09 6.32 6.45 6.31 6.45 3.8M
2021-08-06 6.28 6.53 6.22 6.38 8.3M
2021-08-05 6.39 6.40 6.27 6.28 3.5M
2021-08-04 6.37 6.43 6.33 6.40 2.7M
2021-08-03 6.40 6.49 6.32 6.33 3.9M
2021-08-02 6.36 6.44 6.27 6.43 3.7M
2021-07-30 6.22 6.40 6.19 6.39 4.7M
2021-07-29 6.22 6.29 6.19 6.21 3.8M
2021-07-28 6.26 6.30 6.06 6.18 5.5M
2021-07-27 6.47 6.55 6.31 6.31 5.7M
2021-07-26 6.64 6.68 6.42 6.47 7.8M
2021-07-23 6.91 6.92 6.70 6.70 8.2M
2021-07-22 6.83 6.93 6.75 6.88 4.0M
2021-07-21 6.90 6.95 6.81 6.88 5.1M
2021-07-20 6.80 6.90 6.74 6.89 4.0M
2021-07-19 6.98 6.98 6.79 6.82 5.2M
2021-07-16 6.95 7.02 6.91 6.96 4.4M
2021-07-15 7.01 7.03 6.84 6.95 5.1M
2021-07-14 7.10 7.20 7.00 7.05 7.6M
2021-07-13 6.93 7.13 6.88 7.13 9.6M
2021-07-12 6.89 6.98 6.89 6.90 5.2M
2021-07-09 6.80 6.94 6.70 6.92 6.4M
2021-07-08 6.98 7.00 6.78 6.79 6.2M
2021-07-07 7.03 7.04 6.91 6.93 4.5M
2021-07-06 6.87 7.04 6.83 7.02 6.2M
2021-07-05 6.81 6.88 6.77 6.88 4.7M
2021-07-02 7.02 7.02 6.82 6.83 7.8M
2021-07-01 7.13 7.21 7.02 7.02 6.9M
2021-06-30 7.12 7.18 7.06 7.13 5.5M
2021-06-29 7.35 7.35 7.14 7.15 8.4M
2021-06-28 7.49 7.56 7.40 7.40 11.4M
2021-06-25 7.25 7.58 7.08 7.42 13.5M
2021-06-24 7.33 7.50 7.30 7.31 13.6M
2021-06-23 7.39 7.40 7.21 7.24 10.3M
2021-06-22 7.23 7.42 7.15 7.39 14.8M
2021-06-21 7.01 7.24 7.01 7.20 9.9M
2021-06-18 7.10 7.11 6.99 7.06 8.3M
2021-06-17 7.16 7.25 7.10 7.12 8.4M
2021-06-16 7.07 7.22 6.99 7.17 13.1M
2021-06-15 7.17 7.22 7.04 7.06 9.7M
2021-06-11 7.33 7.42 7.16 7.17 13.2M
2021-06-10 7.50 7.57 7.28 7.33 16.4M
2021-06-09 7.49 7.60 7.42 7.52 10.0M
2021-06-08 7.71 7.77 7.46 7.47 15.6M
2021-06-07 7.65 7.80 7.63 7.71 10.1M
2021-06-04 7.80 7.84 7.63 7.67 15.3M
2021-06-03 8.13 8.13 7.83 7.84 19.9M
2021-06-02 8.27 8.34 8.06 8.17 24.7M
2021-06-01 8.62 8.82 8.31 8.44 33.6M
2021-05-31 8.24 8.78 7.91 8.51 38.2M
2021-05-28 8.20 8.57 8.10 8.27 27.8M
2021-05-27 8.23 8.47 8.17 8.18 27.4M
2021-05-26 8.28 8.64 8.19 8.41 35.2M
2021-05-25 8.57 8.58 8.18 8.41 41.8M
2021-05-24 8.31 9.06 8.31 8.79 68.7M
2021-05-21 8.08 8.67 8.03 8.67 64.9M
2021-05-20 7.82 7.98 7.65 7.88 24.3M
2021-05-19 7.85 8.09 7.78 7.90 27.0M
2021-05-18 7.87 8.08 7.82 7.99 33.8M
2021-05-17 8.05 8.12 7.80 7.84 41.3M
2021-05-14 8.66 8.74 8.21 8.21 65.0M
2021-05-13 9.41 9.67 8.72 9.00 83.4M
2021-05-12 9.67 9.69 9.21 9.69 105.9M
2021-05-11 8.50 8.81 8.30 8.81 41.2M
2021-05-10 7.45 8.01 7.30 8.01 28.5M
2021-05-07 7.08 7.31 7.01 7.28 18.0M
2021-05-06 6.91 7.25 6.83 7.11 14.9M
2021-04-30 7.09 7.18 6.85 6.92 12.6M
2021-04-29 7.17 7.28 7.06 7.18 17.2M
2021-04-28 6.78 7.35 6.70 7.18 24.8M
2021-04-27 6.61 6.80 6.55 6.78 7.3M
2021-04-26 6.60 6.80 6.52 6.64 6.5M
2021-04-23 6.84 6.89 6.65 6.66 9.5M
2021-04-22 6.98 7.04 6.79 6.91 12.7M
2021-04-21 7.02 7.09 6.86 7.05 17.2M
2021-04-20 7.35 7.42 7.16 7.24 15.8M
2021-04-19 7.29 7.52 7.24 7.41 18.9M
2021-04-16 7.02 7.61 7.01 7.38 27.0M
2021-04-15 6.83 7.58 6.81 7.15 18.9M
2021-04-14 6.95 7.00 6.75 6.90 12.6M
2021-04-13 7.10 7.33 6.96 7.06 18.2M
2021-04-12 6.79 7.47 6.64 7.23 26.5M
2021-04-09 6.97 7.10 6.74 6.79 13.9M
2021-04-08 7.12 7.20 6.93 7.05 15.4M
2021-04-07 7.11 7.41 7.00 7.30 19.6M
2021-04-06 7.01 7.27 6.87 7.15 16.8M
2021-04-02 7.31 7.36 7.00 7.01 23.1M
2021-04-01 6.90 7.88 6.70 7.50 42.0M
2021-03-31 7.00 7.48 6.85 7.16 34.9M
2021-03-30 6.72 6.90 6.62 6.80 9.7M
2021-03-29 6.79 7.02 6.75 6.77 10.5M
2021-03-26 6.59 7.05 6.54 6.84 13.1M
2021-03-25 6.85 6.87 6.55 6.62 10.6M
2021-03-24 6.75 7.06 6.70 6.95 14.1M
2021-03-23 6.95 6.97 6.62 6.85 16.2M
2021-03-22 6.76 7.09 6.75 6.99 16.7M
2021-03-19 6.61 7.04 6.56 6.74 12.2M
2021-03-18 6.78 6.91 6.66 6.73 13.8M
2021-03-17 6.73 6.75 6.58 6.69 11.0M
2021-03-16 6.88 6.88 6.60 6.86 16.4M
2021-03-15 6.80 7.30 6.71 6.85 25.2M
2021-03-12 6.53 6.95 6.52 6.95 29.6M
2021-03-11 6.08 6.34 6.03 6.32 5.5M
2021-03-10 6.19 6.30 6.07 6.11 3.3M
2021-03-09 6.31 6.31 6.02 6.13 4.7M
2021-03-08 6.38 6.48 6.18 6.25 6.0M
2021-03-05 6.15 6.24 6.11 6.21 2.7M
2021-03-04 6.24 6.24 6.16 6.19 2.7M
2021-03-03 6.14 6.25 6.08 6.21 3.5M
2021-03-02 6.07 6.21 6.05 6.18 5.1M
2021-03-01 6.00 6.07 5.95 6.06 2.5M
2021-02-26 5.92 5.97 5.86 5.97 1.9M
2021-02-25 5.97 6.00 5.92 5.93 1.9M
2021-02-24 5.98 6.05 5.94 5.96 2.4M
2021-02-23 6.00 6.06 5.92 6.04 2.6M
2021-02-22 6.00 6.11 5.95 6.01 5.1M
2021-02-19 5.84 5.97 5.80 5.96 2.1M
2021-02-18 5.71 5.85 5.71 5.84 1.9M
2021-02-10 5.68 5.73 5.64 5.73 1.4M
2021-02-09 5.64 5.69 5.62 5.67 1.2M
2021-02-08 5.58 5.65 5.58 5.63 0.9M
2021-02-05 5.70 5.75 5.57 5.59 2.0M
2021-02-04 5.74 5.80 5.60 5.68 2.0M
2021-02-03 5.99 5.99 5.79 5.80 1.9M
2021-02-02 5.93 6.03 5.91 5.98 1.6M
2021-02-01 5.80 6.04 5.72 5.97 3.3M
2021-01-29 5.85 5.90 5.70 5.79 2.4M
2021-01-28 5.88 5.88 5.81 5.81 1.8M
2021-01-27 5.90 5.92 5.86 5.88 1.6M
2021-01-26 5.87 5.95 5.79 5.91 2.3M
2021-01-25 6.11 6.11 5.87 5.89 5.0M
2021-01-22 6.19 6.21 6.10 6.12 2.3M
2021-01-21 6.14 6.26 6.12 6.18 3.2M
2021-01-20 6.25 6.25 6.11 6.16 3.8M
2021-01-19 6.30 6.31 6.21 6.25 2.7M
2021-01-18 6.23 6.33 6.20 6.32 2.9M
2021-01-15 6.17 6.26 6.13 6.24 2.4M
2021-01-14 6.15 6.19 6.07 6.16 2.9M
2021-01-13 6.22 6.30 6.07 6.14 4.2M
2021-01-12 6.25 6.30 6.17 6.26 4.3M
2021-01-11 6.49 6.49 6.22 6.24 6.9M
2021-01-08 6.50 6.57 6.27 6.52 5.9M
2021-01-07 6.82 6.87 6.53 6.55 8.3M
2021-01-06 6.82 6.94 6.66 6.91 10.2M
2021-01-05 7.03 7.04 6.74 6.82 12.1M
2021-01-04 6.87 7.13 6.81 7.09 12.5M