Hunan Valin Wire

001208
🏛️ 중국 →
12.47
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 13.09 13.09 12.70 12.77 11,009.8K
09:35 12.77 12.89 12.76 12.79 3,435.3K
09:40 12.80 12.86 12.76 12.76 2,276.5K
09:45 12.75 12.78 12.72 12.72 2,131.1K
09:50 12.72 12.75 12.70 12.75 1,727.0K
09:55 12.75 12.79 12.72 12.75 1,209.6K
10:00 12.74 12.75 12.70 12.70 1,279.0K
10:05 12.70 12.70 12.62 12.67 1,667.0K
10:10 12.67 12.72 12.67 12.72 798.0K
10:15 12.72 12.79 12.72 12.73 761.5K
10:20 12.72 12.73 12.70 12.70 651.9K
10:25 12.70 12.83 12.70 12.83 762.8K
10:30 12.84 12.85 12.81 12.84 569.4K
10:35 12.84 12.87 12.80 12.81 684.3K
10:40 12.81 12.82 12.76 12.79 339.4K
10:45 12.80 12.86 12.79 12.85 308.6K
10:50 12.86 12.88 12.79 12.79 545.2K
10:55 12.79 12.80 12.77 12.80 465.1K
11:00 12.81 12.84 12.79 12.81 298.3K
11:05 12.81 12.82 12.78 12.78 313.6K
11:10 12.79 12.83 12.78 12.78 352.9K
11:15 12.79 12.81 12.78 12.80 393.8K
11:20 12.79 12.81 12.76 12.76 435.3K
11:25 12.76 12.77 12.71 12.73 595.3K
11:30 12.73 12.73 12.73 12.73 0.1K
13:00 12.73 12.76 12.73 12.73 327.0K
13:05 12.74 12.74 12.71 12.74 417.5K
13:10 12.73 12.75 12.72 12.73 243.9K
13:15 12.72 12.73 12.71 12.72 281.8K
13:20 12.73 12.73 12.72 12.72 291.9K
13:25 12.72 12.73 12.68 12.70 641.6K
13:30 12.70 12.70 12.66 12.66 514.0K
13:35 12.67 12.68 12.65 12.68 622.0K
13:40 12.68 12.70 12.67 12.68 389.1K
13:45 12.68 12.69 12.66 12.66 289.8K
13:50 12.66 12.67 12.65 12.65 427.8K
13:55 12.65 12.66 12.62 12.62 928.3K
14:00 12.62 12.67 12.60 12.67 762.8K
14:05 12.67 12.70 12.66 12.70 510.6K
14:10 12.69 12.69 12.64 12.64 426.7K
14:15 12.65 12.65 12.61 12.63 334.0K
14:20 12.64 12.64 12.62 12.62 229.8K
14:25 12.62 12.62 12.57 12.58 973.1K
14:30 12.58 12.59 12.57 12.57 628.3K
14:35 12.57 12.58 12.55 12.55 795.4K
14:40 12.55 12.56 12.52 12.55 1,012.0K
14:45 12.56 12.58 12.53 12.53 818.5K
14:50 12.53 12.54 12.49 12.49 1,593.7K
14:55 12.49 12.50 12.48 12.49 887.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 13.08 13.11 12.47 12.47 48.0M
2025-09-25 14.67 14.67 13.41 13.65 84.7M
2025-09-24 14.65 14.65 14.65 14.65 17.9M
2025-09-23 13.35 13.35 12.90 13.32 19.8M
2025-09-22 13.19 13.41 13.01 13.41 26.4M
2025-09-19 12.71 13.05 12.71 13.02 18.2M
2025-09-18 12.78 13.17 12.59 12.73 18.0M
2025-09-17 12.66 12.82 12.55 12.78 11.9M
2025-09-16 12.43 12.72 12.38 12.68 11.3M
2025-09-15 12.68 12.68 12.45 12.50 11.4M
2025-09-12 12.60 12.87 12.46 12.68 19.7M
2025-09-11 12.00 12.75 11.90 12.64 28.3M
2025-09-10 12.07 12.12 11.92 11.92 5.8M
2025-09-09 12.10 12.22 11.90 12.05 8.7M
2025-09-08 11.87 12.19 11.87 12.08 8.6M
2025-09-05 11.69 11.94 11.68 11.93 7.1M
2025-09-04 11.73 11.90 11.51 11.70 8.1M
2025-09-03 11.99 12.10 11.72 11.74 7.9M
2025-09-02 12.06 12.09 11.69 11.94 10.8M
2025-09-01 12.10 12.22 12.03 12.09 8.7M
2025-08-29 11.91 12.12 11.80 12.07 12.0M
2025-08-28 11.91 12.13 11.55 11.92 13.7M
2025-08-27 12.31 12.38 11.95 11.97 13.1M
2025-08-26 12.33 12.46 12.26 12.35 10.5M
2025-08-25 12.50 12.57 12.26 12.39 17.1M
2025-08-22 12.67 12.70 12.38 12.46 16.6M
2025-08-21 12.77 12.99 12.52 12.72 20.6M
2025-08-20 12.55 12.75 12.43 12.72 13.1M
2025-08-19 12.57 12.67 12.36 12.61 14.1M
2025-08-18 12.59 12.70 12.11 12.58 22.2M
2025-08-15 12.72 12.84 12.66 12.75 10.9M
2025-08-14 13.01 13.04 12.69 12.71 11.6M
2025-08-13 12.93 13.13 12.85 13.00 13.8M
2025-08-12 13.12 13.17 12.79 12.84 19.4M
2025-08-11 13.13 13.19 13.00 13.12 15.8M
2025-08-08 13.06 13.19 12.86 13.12 24.7M
2025-08-07 12.86 13.21 12.80 13.07 29.9M
2025-08-06 12.40 12.75 12.35 12.70 27.5M
2025-08-05 12.05 12.49 12.03 12.48 30.6M
2025-08-04 11.70 12.05 11.70 12.02 15.3M
2025-08-01 11.76 11.85 11.69 11.79 11.5M
2025-07-31 11.81 12.00 11.72 11.78 11.0M
2025-07-30 12.05 12.18 11.82 11.89 14.8M
2025-07-29 12.14 12.21 11.97 12.05 18.1M
2025-07-28 12.09 12.29 12.09 12.22 20.6M
2025-07-25 12.37 12.46 12.11 12.15 39.2M
2025-07-24 12.44 12.76 12.22 12.51 57.4M
2025-07-23 13.47 14.06 12.11 12.20 96.9M
2025-07-22 12.22 12.83 11.84 12.83 60.2M
2025-07-21 11.33 11.97 11.31 11.66 27.3M
2025-07-18 11.35 11.37 11.15 11.25 7.0M
2025-07-17 11.17 11.32 11.13 11.29 7.7M
2025-07-16 11.15 11.24 11.06 11.18 7.0M
2025-07-15 11.24 11.28 11.04 11.12 7.0M
2025-07-14 11.14 11.27 11.06 11.23 7.6M
2025-07-11 11.16 11.23 11.01 11.16 10.1M
2025-07-10 11.23 11.32 11.09 11.17 8.0M
2025-07-09 11.20 11.33 11.10 11.27 15.5M
2025-07-08 10.99 11.28 10.92 11.26 21.0M
2025-07-07 10.55 10.98 10.55 10.98 18.8M
2025-07-04 10.68 10.73 10.50 10.56 11.4M
2025-07-03 10.71 10.88 10.62 10.73 16.3M
2025-07-02 11.00 11.15 10.66 10.74 29.9M
2025-07-01 10.67 10.70 10.59 10.66 10.6M
2025-06-30 10.48 10.75 10.46 10.65 12.5M
2025-06-27 10.37 10.51 10.34 10.46 10.1M
2025-06-26 10.27 10.45 10.22 10.36 9.2M
2025-06-25 10.19 10.34 10.18 10.28 7.7M
2025-06-24 10.00 10.37 10.00 10.23 9.2M
2025-06-23 9.96 10.05 9.85 10.04 7.1M
2025-06-20 9.98 10.07 9.86 10.02 6.2M
2025-06-19 10.28 10.28 9.94 9.98 9.5M
2025-06-18 10.21 10.30 10.13 10.29 6.5M
2025-06-17 10.33 10.37 10.15 10.22 8.5M
2025-06-16 10.36 10.43 10.24 10.32 10.0M
2025-06-13 10.65 10.67 10.35 10.37 16.5M
2025-06-12 10.76 10.83 10.61 10.75 19.8M
2025-06-11 10.63 10.83 10.58 10.65 16.1M
2025-06-10 10.72 10.99 10.44 10.63 22.1M
2025-06-09 10.43 10.82 10.28 10.68 26.1M
2025-06-06 10.51 10.78 10.44 10.51 18.0M
2025-06-05 10.64 10.68 10.45 10.57 18.5M
2025-06-04 10.73 10.83 10.61 10.64 21.7M
2025-06-03 10.65 10.83 10.61 10.75 27.3M
2025-05-30 11.13 11.13 10.59 10.72 60.9M
2025-05-29 10.55 11.63 10.55 11.63 60.1M
2025-05-28 10.60 10.70 10.44 10.57 10.1M
2025-05-27 10.56 10.72 10.40 10.66 16.6M
2025-05-26 10.21 11.08 10.19 10.59 19.9M
2025-05-23 10.42 10.57 10.24 10.26 6.7M
2025-05-22 10.60 10.69 10.42 10.43 5.4M
2025-05-21 10.69 10.77 10.56 10.60 5.0M
2025-05-20 10.60 10.84 10.53 10.71 9.1M
2025-05-19 10.40 10.65 10.33 10.60 7.2M
2025-05-16 10.28 10.48 10.26 10.39 4.0M
2025-05-15 10.45 10.48 10.29 10.33 4.3M
2025-05-14 10.65 10.68 10.46 10.48 5.5M
2025-05-13 10.65 10.72 10.51 10.65 6.8M
2025-05-12 10.51 10.84 10.51 10.63 7.1M
2025-05-09 10.58 10.68 10.45 10.51 6.2M
2025-05-08 10.36 10.67 10.28 10.55 7.8M
2025-05-07 10.40 10.45 10.24 10.35 7.2M
2025-05-06 9.98 10.33 9.98 10.30 8.1M
2025-04-30 9.94 10.04 9.94 9.96 4.0M
2025-04-29 9.95 10.08 9.93 9.94 5.7M
2025-04-28 10.11 10.27 9.88 9.98 8.4M
2025-04-25 10.17 10.26 10.14 10.19 4.1M
2025-04-24 10.35 10.38 10.09 10.17 6.1M
2025-04-23 10.25 10.48 10.10 10.34 10.1M
2025-04-22 10.05 10.25 9.98 10.16 6.4M
2025-04-21 9.93 10.17 9.91 10.07 5.9M
2025-04-18 9.77 9.96 9.74 9.90 4.4M
2025-04-17 9.72 9.89 9.72 9.78 4.7M
2025-04-16 10.08 10.13 9.70 9.82 8.0M
2025-04-15 10.07 10.16 9.90 10.11 6.4M
2025-04-14 9.89 10.27 9.89 10.06 9.5M
2025-04-11 9.50 9.89 9.50 9.78 8.4M
2025-04-10 9.70 9.88 9.61 9.62 12.6M
2025-04-09 9.10 9.57 8.57 9.46 15.5M
2025-04-08 9.80 9.90 9.07 9.30 17.9M
2025-04-07 10.20 10.35 9.70 9.70 13.2M
2025-04-03 10.83 11.07 10.62 10.78 13.4M
2025-04-02 10.80 11.23 10.67 10.87 13.4M
2025-04-01 10.67 11.11 10.67 10.81 12.2M
2025-03-31 10.70 10.76 10.34 10.67 15.9M
2025-03-28 11.02 11.15 10.69 10.70 16.4M
2025-03-27 11.28 11.48 10.94 11.04 25.4M
2025-03-26 11.02 11.57 10.98 11.42 30.7M
2025-03-25 11.26 11.68 11.07 11.25 33.1M
2025-03-24 11.28 11.30 10.56 10.97 24.7M
2025-03-21 10.77 11.32 10.76 11.18 35.0M
2025-03-20 10.73 11.10 10.64 10.85 18.1M
2025-03-19 10.73 10.97 10.62 10.73 15.0M
2025-03-18 10.73 11.06 10.64 10.83 27.5M
2025-03-17 11.77 11.77 10.71 10.75 48.9M
2025-03-14 10.94 11.18 10.73 10.88 9.7M
2025-03-13 10.91 10.98 10.70 10.89 8.2M
2025-03-12 11.02 11.05 10.88 10.91 7.0M
2025-03-11 10.82 11.03 10.75 11.02 7.3M
2025-03-10 10.83 11.00 10.82 10.96 8.6M
2025-03-07 10.84 10.97 10.74 10.84 10.4M
2025-03-06 10.80 11.03 10.66 10.88 14.4M
2025-03-05 10.50 10.86 10.49 10.76 13.8M
2025-03-04 10.20 10.51 10.16 10.50 9.1M
2025-03-03 10.31 10.46 10.15 10.24 12.3M
2025-02-28 10.58 10.69 10.31 10.35 12.8M
2025-02-27 10.68 10.79 10.42 10.62 12.4M
2025-02-26 10.41 10.79 10.40 10.72 16.2M
2025-02-25 10.33 10.55 10.18 10.42 16.4M
2025-02-24 10.31 10.34 10.15 10.24 8.3M
2025-02-21 10.29 10.35 10.17 10.29 13.9M
2025-02-20 10.10 10.51 10.03 10.28 20.2M
2025-02-19 9.76 10.08 9.68 10.08 13.7M
2025-02-18 10.09 10.10 9.70 9.76 8.5M
2025-02-17 9.85 10.03 9.85 10.01 9.5M
2025-02-14 9.86 9.98 9.79 9.84 10.2M
2025-02-13 10.00 10.17 9.88 9.91 12.2M
2025-02-12 10.01 10.07 9.92 10.04 10.6M
2025-02-11 9.93 10.06 9.90 10.01 13.3M
2025-02-10 9.82 10.09 9.65 10.00 22.2M
2025-02-07 9.60 9.85 9.59 9.76 26.7M
2025-02-06 9.15 9.79 9.02 9.61 32.3M
2025-02-05 9.33 9.48 9.06 9.15 22.6M
2025-01-27 9.72 9.86 9.31 9.31 29.7M
2025-01-24 9.51 9.95 9.46 9.71 57.1M
2025-01-23 10.84 11.21 9.80 9.88 77.0M
2025-01-22 9.18 10.19 9.18 10.19 28.5M
2025-01-21 9.08 9.32 9.07 9.26 7.7M
2025-01-20 8.84 9.24 8.82 9.08 8.6M
2025-01-17 8.64 8.78 8.64 8.73 3.0M
2025-01-16 8.81 8.89 8.65 8.74 4.7M
2025-01-15 8.90 8.93 8.73 8.76 4.0M
2025-01-14 8.46 8.89 8.46 8.89 6.4M
2025-01-13 8.35 8.43 8.10 8.41 5.0M
2025-01-10 8.83 8.90 8.43 8.44 4.8M
2025-01-09 8.75 8.93 8.70 8.85 4.7M
2025-01-08 8.79 8.87 8.47 8.79 7.9M
2025-01-07 8.60 8.90 8.54 8.90 9.2M
2025-01-06 8.29 8.52 8.01 8.46 7.5M
2025-01-03 8.87 8.97 8.35 8.37 8.8M
2025-01-02 9.09 9.28 8.77 8.86 10.4M