Hidrostal SA (HIDROSI1)

688502
🏛️ 중국 →
419.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 210.05 219.19 210.03 216.99 0.5M
2023-12-28 217.03 217.03 209.28 210.76 0.4M
2023-12-27 212.00 217.50 209.56 215.25 0.4M
2023-12-26 204.00 214.50 202.02 210.38 0.5M
2023-12-25 207.00 208.29 203.09 205.40 0.1M
2023-12-22 212.50 213.63 205.19 205.24 0.2M
2023-12-21 212.00 217.50 208.59 212.35 0.3M
2023-12-20 209.01 219.01 208.77 214.20 0.6M
2023-12-19 205.18 209.57 204.29 209.31 0.2M
2023-12-18 209.05 212.00 205.49 206.04 0.2M
2023-12-15 210.89 214.50 208.00 210.24 0.2M
2023-12-14 212.26 213.88 209.81 210.11 0.2M
2023-12-13 214.67 214.67 209.00 210.57 0.2M
2023-12-12 216.49 219.45 211.08 213.42 0.4M
2023-12-11 212.00 221.00 208.60 218.50 0.5M
2023-12-08 202.80 215.34 202.80 211.54 0.8M
2023-12-07 207.48 207.48 201.15 202.75 0.5M
2023-12-06 203.00 210.88 203.00 207.96 0.5M
2023-12-05 216.58 218.18 203.10 204.28 0.7M
2023-12-04 219.02 220.95 216.00 216.58 0.3M
2023-12-01 217.60 222.52 214.50 218.78 0.3M
2023-11-30 225.22 226.33 217.00 219.72 0.5M
2023-11-29 228.00 230.19 224.36 224.90 0.3M
2023-11-28 231.74 235.58 226.00 228.00 0.6M
2023-11-27 218.00 239.99 216.20 235.59 1.1M
2023-11-24 225.33 226.00 220.20 221.56 0.4M
2023-11-23 224.50 229.88 222.15 226.77 0.6M
2023-11-22 219.32 229.45 217.00 224.21 0.9M
2023-11-21 235.19 236.38 219.50 220.00 1.3M
2023-11-20 230.00 243.92 230.00 237.92 1.7M
2023-11-17 218.26 229.00 218.20 223.59 0.9M
2023-11-16 219.00 223.80 215.01 220.54 0.7M
2023-11-15 234.71 237.77 217.66 219.99 1.4M
2023-11-14 227.78 237.35 226.57 234.50 0.6M
2023-11-13 235.00 237.90 226.37 232.00 0.7M
2023-11-10 232.00 238.00 229.00 230.20 0.6M
2023-11-09 242.25 243.88 232.60 234.79 0.9M
2023-11-08 236.29 249.48 228.00 241.59 1.1M
2023-11-07 227.59 250.00 226.00 236.80 1.3M
2023-11-06 214.68 229.60 211.85 228.00 1.0M
2023-11-03 207.95 215.00 207.88 212.38 0.4M
2023-11-02 209.51 213.79 207.41 209.47 0.2M
2023-11-01 216.31 217.00 210.00 211.17 0.4M
2023-10-31 213.71 227.00 210.50 219.00 0.7M
2023-10-30 215.00 217.00 206.12 214.46 0.7M
2023-10-27 198.20 218.00 197.95 216.08 0.7M
2023-10-26 199.68 204.31 196.01 201.79 0.3M
2023-10-25 198.88 202.99 196.31 199.90 0.4M
2023-10-24 191.19 203.00 188.16 201.88 0.5M
2023-10-23 201.99 202.29 188.00 189.57 0.5M
2023-10-20 216.21 218.58 199.06 202.03 0.6M
2023-10-19 210.37 227.60 210.30 217.30 0.6M
2023-10-18 229.56 238.10 211.12 212.56 0.8M
2023-10-17 208.05 222.99 204.51 219.82 0.6M
2023-10-16 216.36 218.02 209.06 211.00 0.4M
2023-10-13 214.80 219.99 212.11 218.70 0.4M
2023-10-12 227.10 230.26 211.00 214.92 0.7M
2023-10-11 220.00 242.13 218.58 228.16 0.8M
2023-10-10 226.01 235.00 221.19 222.58 0.6M
2023-10-09 227.00 235.00 222.11 226.33 0.4M
2023-09-28 217.11 236.00 215.22 231.96 0.9M
2023-09-27 210.12 221.33 208.09 217.65 0.8M
2023-09-26 214.00 218.90 206.00 214.80 0.8M
2023-09-25 208.06 224.37 205.00 220.30 1.6M
2023-09-22 209.98 212.48 204.21 208.69 0.8M
2023-09-21 206.00 211.66 204.00 208.66 0.7M
2023-09-20 207.65 211.98 201.56 207.45 0.9M
2023-09-19 215.95 219.50 207.00 207.66 1.0M
2023-09-18 221.00 221.00 210.50 215.95 1.1M
2023-09-15 222.30 226.65 216.51 226.00 1.2M
2023-09-14 230.00 230.00 216.89 221.40 1.6M
2023-09-13 237.62 241.00 228.91 230.74 1.3M
2023-09-12 230.68 245.53 228.12 237.66 1.6M
2023-09-11 241.00 249.76 230.01 235.55 2.4M
2023-09-08 254.84 273.00 247.00 250.58 2.2M
2023-09-07 255.18 262.89 244.03 250.58 1.9M
2023-09-06 218.33 265.08 218.33 265.08 2.0M
2023-09-05 213.00 226.88 210.11 220.90 1.2M
2023-09-04 209.27 213.90 205.09 213.90 0.8M
2023-09-01 222.20 223.00 206.00 208.99 1.4M
2023-08-31 213.52 235.58 212.00 223.00 1.9M
2023-08-30 192.11 216.96 192.11 216.50 1.5M
2023-08-29 170.00 196.78 169.00 193.80 1.0M
2023-08-28 185.00 186.00 169.04 172.24 0.4M
2023-08-25 176.91 176.91 169.00 170.63 0.3M
2023-08-24 173.90 177.80 168.80 173.70 0.3M
2023-08-23 176.65 176.65 172.00 173.30 0.2M
2023-08-22 178.00 184.00 171.20 176.67 0.6M
2023-08-21 178.82 184.58 178.03 178.77 0.3M
2023-08-18 178.81 188.00 178.81 181.55 0.5M
2023-08-17 171.61 179.70 171.22 178.55 0.4M
2023-08-16 183.41 183.43 173.30 174.90 0.5M
2023-08-15 196.00 197.97 181.50 181.75 0.7M
2023-08-14 192.48 202.00 192.48 196.00 0.6M
2023-08-11 198.00 199.38 192.60 196.40 0.5M
2023-08-10 188.44 205.00 185.09 198.68 0.9M
2023-08-09 192.95 194.78 190.00 191.09 0.4M
2023-08-08 193.50 197.08 187.99 195.69 0.6M
2023-08-07 197.02 199.99 191.25 191.92 0.6M
2023-08-04 195.00 200.99 193.33 200.00 0.6M
2023-08-03 194.00 201.46 190.30 197.29 1.0M
2023-08-02 178.26 207.00 177.01 197.50 1.8M
2023-08-01 170.14 182.59 169.20 179.39 0.9M
2023-07-31 166.56 171.50 166.51 169.93 0.5M
2023-07-28 169.99 171.72 166.14 166.68 0.6M
2023-07-27 178.65 180.99 169.80 169.99 0.7M
2023-07-26 191.98 191.98 177.29 178.61 0.7M
2023-07-25 192.00 192.76 187.11 189.67 0.5M
2023-07-24 195.91 199.43 189.32 190.00 0.5M
2023-07-21 198.03 200.00 192.02 198.07 0.6M
2023-07-20 210.00 210.17 198.07 198.20 0.8M
2023-07-19 212.67 219.68 208.03 210.38 0.6M
2023-07-18 209.00 219.69 207.00 214.00 1.3M
2023-07-17 198.15 218.99 196.21 214.12 1.7M
2023-07-14 194.09 198.51 191.31 195.80 0.6M
2023-07-13 181.80 198.98 181.44 195.81 1.2M
2023-07-12 192.00 192.43 182.00 184.10 0.9M
2023-07-11 186.00 195.50 185.20 193.18 0.9M
2023-07-10 191.23 191.58 184.70 186.50 0.5M
2023-07-07 193.19 194.20 188.08 189.50 0.9M
2023-07-06 186.00 198.79 183.58 194.52 1.1M
2023-07-05 187.27 191.80 182.28 187.10 1.1M
2023-07-04 182.00 192.80 180.01 187.88 1.2M
2023-07-03 191.00 196.00 181.00 182.37 1.6M
2023-06-30 172.37 194.97 169.52 192.00 2.2M
2023-06-29 174.00 174.67 167.00 169.42 0.6M
2023-06-28 162.22 176.01 161.61 170.67 1.3M
2023-06-27 166.57 167.97 161.66 164.38 0.6M
2023-06-26 163.00 172.99 161.00 166.98 0.8M
2023-06-21 172.21 172.21 163.89 164.01 0.6M
2023-06-20 176.72 178.38 171.17 172.23 0.8M
2023-06-19 173.40 181.18 173.00 178.45 1.0M
2023-06-16 166.01 175.80 163.53 174.46 1.1M
2023-06-15 174.41 177.96 167.00 167.45 1.0M
2023-06-14 175.21 177.54 171.20 174.41 0.8M
2023-06-13 170.79 176.01 168.01 175.72 0.7M
2023-06-12 175.31 177.00 169.51 170.66 0.5M
2023-06-09 172.26 175.99 171.00 173.93 0.4M
2023-06-08 180.40 181.93 171.21 172.26 0.6M
2023-06-07 178.89 183.20 175.00 182.40 0.6M
2023-06-06 189.25 189.25 179.01 179.67 0.7M
2023-06-05 194.00 198.60 187.00 189.00 0.9M
2023-06-02 208.00 209.90 190.65 194.10 0.8M
2023-06-01 205.00 211.00 203.70 204.95 0.6M
2023-05-31 205.47 209.90 202.30 206.49 0.7M
2023-05-30 195.45 207.00 192.50 206.78 0.9M
2023-05-29 195.99 197.92 189.30 195.00 0.5M
2023-05-26 200.00 203.83 195.00 195.00 0.4M
2023-05-25 197.99 204.60 195.02 200.96 0.5M
2023-05-24 203.45 206.48 197.05 200.27 0.5M
2023-05-23 202.99 208.36 198.01 203.78 0.7M
2023-05-22 207.32 208.79 202.22 203.39 0.4M
2023-05-19 199.10 218.99 199.10 208.02 1.0M
2023-05-18 192.00 204.90 192.00 203.38 0.8M
2023-05-17 188.92 198.10 184.77 196.21 0.9M
2023-05-16 190.04 192.53 183.52 188.52 0.8M
2023-05-15 186.58 193.00 181.30 191.65 0.9M
2023-05-12 185.44 197.36 184.15 186.68 1.2M
2023-05-11 176.50 191.41 174.22 185.09 1.3M
2023-05-10 172.00 176.81 164.11 176.81 1.4M
2023-05-09 181.85 183.80 171.60 172.58 1.4M
2023-05-08 190.00 191.61 179.30 180.49 1.3M
2023-05-05 199.10 206.00 189.11 189.99 1.2M
2023-05-04 209.00 210.00 198.00 202.00 0.7M
2023-04-28 199.00 220.00 198.00 207.90 1.7M
2023-04-27 196.00 211.00 193.92 198.48 1.0M
2023-04-26 210.34 214.41 195.33 199.15 1.5M
2023-04-25 248.00 248.00 201.00 212.00 2.2M
2023-04-24 257.20 262.01 243.15 248.70 1.2M
2023-04-21 258.33 278.00 248.50 261.62 1.7M
2023-04-20 239.60 260.49 235.11 258.30 1.5M
2023-04-19 238.50 248.50 236.02 239.61 1.5M
2023-04-18 238.00 245.37 232.22 238.50 1.1M
2023-04-17 250.40 255.00 235.88 238.73 1.4M
2023-04-14 235.00 265.02 226.50 249.79 2.0M
2023-04-13 244.85 250.50 231.00 235.80 1.8M
2023-04-12 238.00 259.00 238.00 249.80 1.5M
2023-04-11 250.50 265.00 234.01 242.37 1.7M
2023-04-10 248.01 288.00 242.85 254.20 2.3M
2023-04-07 236.01 247.95 227.12 245.40 1.8M
2023-04-06 215.00 255.00 214.05 238.80 2.1M
2023-04-04 217.00 239.00 213.20 219.12 2.0M
2023-04-03 210.10 223.78 208.80 221.85 1.7M
2023-03-31 203.01 214.55 203.00 214.00 1.6M
2023-03-30 205.06 209.30 197.00 203.99 1.5M
2023-03-29 198.00 212.34 193.00 208.00 2.1M
2023-03-28 199.71 209.29 197.02 198.61 1.8M
2023-03-27 217.77 225.47 202.46 204.49 3.0M
2023-03-24 230.17 239.96 215.04 217.60 2.6M
2023-03-23 212.00 235.18 208.20 230.00 2.8M
2023-03-22 215.10 220.18 206.80 215.30 2.8M
2023-03-21 221.02 227.98 214.62 217.50 3.3M
2023-03-20 245.00 258.00 226.00 235.11 3.9M
2023-03-17 203.36 233.83 197.00 233.83 3.3M
2023-03-16 185.01 194.86 179.00 194.86 2.6M
2023-03-15 189.00 205.98 185.27 190.01 3.5M
2023-03-14 182.00 191.00 178.66 191.00 3.5M
2023-03-13 190.00 199.61 186.80 187.29 3.5M
2023-03-10 188.80 206.96 186.02 197.55 5.0M
2023-03-09 153.00 210.00 153.00 192.00 8.7M