Shandong Hongchuang Aluminum Industry Holding Co Ltd (002379)

002379
🏛️ 중국 →
17.10
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 4.47 4.55 4.47 4.54 7.7M
2023-12-28 4.46 4.55 4.46 4.49 11.2M
2023-12-27 4.48 4.51 4.40 4.50 7.7M
2023-12-26 4.43 4.62 4.38 4.45 20.0M
2023-12-25 4.36 4.42 4.29 4.40 9.9M
2023-12-22 4.43 4.45 4.34 4.35 8.1M
2023-12-21 4.38 4.47 4.30 4.42 8.5M
2023-12-20 4.38 4.46 4.36 4.38 5.9M
2023-12-19 4.40 4.41 4.33 4.37 7.5M
2023-12-18 4.41 4.47 4.37 4.40 9.2M
2023-12-15 4.47 4.52 4.41 4.41 5.6M
2023-12-14 4.46 4.51 4.43 4.46 9.4M
2023-12-13 4.51 4.54 4.44 4.45 6.1M
2023-12-12 4.50 4.54 4.45 4.49 6.6M
2023-12-11 4.46 4.54 4.38 4.49 10.0M
2023-12-08 4.56 4.57 4.46 4.46 6.7M
2023-12-07 4.60 4.63 4.51 4.52 8.9M
2023-12-06 4.57 4.67 4.52 4.59 10.6M
2023-12-05 4.55 4.64 4.55 4.56 5.9M
2023-12-04 4.59 4.65 4.54 4.58 6.5M
2023-12-01 4.60 4.60 4.56 4.58 5.4M
2023-11-30 4.63 4.63 4.54 4.58 9.7M
2023-11-29 4.64 4.70 4.61 4.63 8.6M
2023-11-28 4.67 4.67 4.61 4.66 7.0M
2023-11-27 4.67 4.69 4.64 4.66 5.0M
2023-11-24 4.69 4.72 4.64 4.66 6.1M
2023-11-23 4.67 4.74 4.64 4.69 7.9M
2023-11-22 4.68 4.73 4.67 4.67 7.2M
2023-11-21 4.66 4.75 4.66 4.71 11.0M
2023-11-20 4.70 4.70 4.65 4.67 6.0M
2023-11-17 4.58 4.69 4.57 4.68 11.8M
2023-11-16 4.60 4.62 4.55 4.59 8.3M
2023-11-15 4.59 4.62 4.48 4.61 9.6M
2023-11-14 4.56 4.59 4.50 4.57 13.6M
2023-11-13 4.54 4.60 4.49 4.56 9.9M
2023-11-10 4.47 4.62 4.44 4.56 10.5M
2023-11-09 4.45 4.51 4.42 4.48 6.6M
2023-11-08 4.51 4.51 4.42 4.45 8.2M
2023-11-07 4.53 4.54 4.47 4.49 10.7M
2023-11-06 4.53 4.66 4.53 4.55 19.9M
2023-11-03 4.48 4.53 4.44 4.51 5.1M
2023-11-02 4.47 4.53 4.43 4.48 7.9M
2023-11-01 4.40 4.50 4.39 4.48 9.9M
2023-10-31 4.39 4.41 4.35 4.40 5.3M
2023-10-30 4.37 4.43 4.26 4.38 10.7M
2023-10-27 4.36 4.45 4.35 4.39 6.6M
2023-10-26 4.36 4.38 4.27 4.37 6.4M
2023-10-25 4.34 4.41 4.33 4.36 6.4M
2023-10-24 4.18 4.36 4.18 4.30 12.4M
2023-10-23 4.29 4.29 4.13 4.15 8.9M
2023-10-20 4.29 4.34 4.27 4.28 5.8M
2023-10-19 4.35 4.38 4.28 4.30 4.8M
2023-10-18 4.42 4.42 4.31 4.35 7.8M
2023-10-17 4.44 4.48 4.37 4.41 16.4M
2023-10-16 4.43 4.50 4.38 4.46 10.3M
2023-10-13 4.46 4.48 4.40 4.42 6.8M
2023-10-12 4.48 4.50 4.45 4.48 4.9M
2023-10-11 4.53 4.57 4.42 4.45 9.3M
2023-10-10 4.52 4.59 4.50 4.54 5.8M
2023-10-09 4.52 4.53 4.45 4.51 4.4M
2023-09-28 4.50 4.55 4.49 4.52 6.0M
2023-09-27 4.51 4.53 4.45 4.50 9.1M
2023-09-26 4.45 4.54 4.44 4.50 6.6M
2023-09-25 4.57 4.59 4.46 4.50 10.1M
2023-09-22 4.65 4.69 4.50 4.57 18.6M
2023-09-21 4.71 4.73 4.62 4.68 11.4M
2023-09-20 4.58 4.76 4.53 4.72 19.4M
2023-09-19 4.58 4.60 4.53 4.58 4.5M
2023-09-18 4.60 4.63 4.54 4.58 4.5M
2023-09-15 4.61 4.62 4.56 4.60 6.5M
2023-09-14 4.62 4.63 4.57 4.60 5.7M
2023-09-13 4.62 4.67 4.58 4.60 7.5M
2023-09-12 4.61 4.64 4.56 4.60 7.2M
2023-09-11 4.60 4.70 4.58 4.61 9.7M
2023-09-08 4.67 4.68 4.58 4.60 6.5M
2023-09-07 4.73 4.75 4.63 4.65 9.8M
2023-09-06 4.80 4.80 4.71 4.73 8.2M
2023-09-05 4.73 4.82 4.69 4.78 15.4M
2023-09-04 4.58 4.77 4.57 4.77 20.4M
2023-09-01 4.46 4.63 4.46 4.60 15.4M
2023-08-31 4.49 4.49 4.44 4.46 4.6M
2023-08-30 4.48 4.52 4.43 4.48 5.4M
2023-08-29 4.35 4.53 4.31 4.48 9.1M
2023-08-28 4.50 4.58 4.30 4.34 12.6M
2023-08-25 4.43 4.45 4.33 4.36 7.3M
2023-08-24 4.45 4.50 4.39 4.43 7.6M
2023-08-23 4.50 4.55 4.40 4.46 7.7M
2023-08-22 4.51 4.56 4.43 4.51 9.4M
2023-08-21 4.54 4.58 4.48 4.50 6.0M
2023-08-18 4.60 4.63 4.53 4.54 8.4M
2023-08-17 4.50 4.61 4.43 4.59 10.7M
2023-08-16 4.56 4.60 4.53 4.53 7.1M
2023-08-15 4.64 4.66 4.52 4.58 9.9M
2023-08-14 4.69 4.71 4.53 4.65 14.6M
2023-08-11 4.62 4.73 4.57 4.71 17.0M
2023-08-10 4.57 4.64 4.56 4.60 7.3M
2023-08-09 4.59 4.60 4.54 4.57 7.6M
2023-08-08 4.52 4.64 4.52 4.61 7.9M
2023-08-07 4.64 4.68 4.54 4.57 12.6M
2023-08-04 4.59 4.71 4.58 4.64 12.1M
2023-08-03 4.64 4.69 4.56 4.63 12.3M
2023-08-02 4.60 4.68 4.52 4.62 16.0M
2023-08-01 4.44 4.60 4.41 4.56 20.8M
2023-07-31 4.42 4.45 4.40 4.41 7.8M
2023-07-28 4.31 4.48 4.29 4.42 13.7M
2023-07-27 4.35 4.37 4.32 4.33 4.8M
2023-07-26 4.40 4.41 4.32 4.35 6.2M
2023-07-25 4.35 4.44 4.34 4.40 11.6M
2023-07-24 4.35 4.37 4.29 4.31 7.8M
2023-07-21 4.38 4.42 4.33 4.36 8.2M
2023-07-20 4.40 4.47 4.38 4.39 10.6M
2023-07-19 4.40 4.46 4.35 4.39 15.4M
2023-07-18 4.29 4.52 4.27 4.42 51.9M
2023-07-17 4.15 4.24 4.10 4.24 9.6M
2023-07-14 4.19 4.23 4.17 4.20 5.3M
2023-07-13 4.18 4.27 4.18 4.20 7.3M
2023-07-12 4.25 4.25 4.16 4.16 8.6M
2023-07-11 4.31 4.33 4.24 4.25 6.9M
2023-07-10 4.38 4.42 4.29 4.31 10.6M
2023-07-07 4.37 4.43 4.32 4.41 11.7M
2023-07-06 4.41 4.45 4.32 4.39 12.3M
2023-07-05 4.35 4.53 4.31 4.38 20.1M
2023-07-04 4.46 4.52 4.30 4.35 23.3M
2023-07-03 4.26 4.58 4.26 4.45 48.2M
2023-06-30 4.18 4.27 4.14 4.23 10.4M
2023-06-29 4.17 4.20 4.15 4.16 4.3M
2023-06-28 4.14 4.18 4.09 4.17 3.3M
2023-06-27 4.05 4.17 4.05 4.14 5.3M
2023-06-26 4.11 4.18 4.04 4.05 6.7M
2023-06-21 4.14 4.17 4.10 4.10 4.4M
2023-06-20 4.21 4.23 4.13 4.15 5.2M
2023-06-19 4.20 4.22 4.17 4.19 4.9M
2023-06-16 4.17 4.22 4.12 4.20 5.5M
2023-06-15 4.13 4.17 4.06 4.13 6.0M
2023-06-14 4.16 4.17 4.12 4.15 3.5M
2023-06-13 4.18 4.18 4.14 4.16 2.3M
2023-06-12 4.16 4.18 4.11 4.16 3.2M
2023-06-09 4.22 4.23 4.14 4.16 5.0M
2023-06-08 4.26 4.29 4.21 4.22 3.3M
2023-06-07 4.30 4.32 4.22 4.23 6.2M
2023-06-06 4.25 4.34 4.23 4.31 10.1M
2023-06-05 4.25 4.28 4.24 4.26 3.3M
2023-06-02 4.22 4.28 4.21 4.25 4.3M
2023-06-01 4.27 4.27 4.21 4.22 3.8M
2023-05-31 4.26 4.27 4.22 4.26 3.2M
2023-05-30 4.25 4.26 4.17 4.24 7.0M
2023-05-29 4.27 4.28 4.23 4.25 5.5M
2023-05-26 4.24 4.29 4.19 4.27 8.4M
2023-05-25 4.22 4.24 4.16 4.22 9.6M
2023-05-24 4.25 4.27 4.21 4.23 7.5M
2023-05-23 4.24 4.28 4.22 4.23 5.3M
2023-05-22 4.24 4.29 4.23 4.27 4.3M
2023-05-19 4.28 4.31 4.24 4.26 5.2M
2023-05-18 4.19 4.31 4.17 4.28 9.7M
2023-05-17 4.17 4.20 4.14 4.19 3.7M
2023-05-16 4.18 4.22 4.15 4.19 6.8M
2023-05-15 4.11 4.20 4.10 4.18 7.6M
2023-05-12 4.05 4.12 4.02 4.12 6.6M
2023-05-11 4.09 4.09 4.04 4.06 3.0M
2023-05-10 4.03 4.09 3.98 4.08 5.0M
2023-05-09 4.07 4.11 4.02 4.03 6.7M
2023-05-08 4.06 4.12 4.05 4.09 4.3M
2023-05-05 4.14 4.14 4.05 4.06 5.8M
2023-05-04 4.06 4.16 4.03 4.12 7.5M
2023-04-28 4.05 4.07 4.02 4.06 5.7M
2023-04-27 4.10 4.12 4.05 4.08 4.7M
2023-04-26 3.98 4.12 3.94 4.10 6.6M
2023-04-25 4.09 4.11 3.94 4.00 8.3M
2023-04-24 4.02 4.12 3.98 4.09 8.2M
2023-04-21 4.13 4.14 4.01 4.02 7.3M
2023-04-20 4.19 4.20 4.08 4.12 8.3M
2023-04-19 4.21 4.22 4.16 4.18 7.1M
2023-04-18 4.28 4.30 4.20 4.20 7.7M
2023-04-17 4.27 4.27 4.22 4.27 5.8M
2023-04-14 4.16 4.29 4.16 4.28 9.3M
2023-04-13 4.24 4.28 4.15 4.15 7.6M
2023-04-12 4.22 4.28 4.20 4.24 5.8M
2023-04-11 4.18 4.21 4.12 4.20 6.4M
2023-04-10 4.20 4.23 4.14 4.16 8.3M
2023-04-07 4.22 4.25 4.19 4.20 8.1M
2023-04-06 4.23 4.30 4.20 4.23 8.7M
2023-04-04 4.28 4.32 4.21 4.23 9.7M
2023-04-03 4.25 4.36 4.21 4.31 12.2M
2023-03-31 4.17 4.29 4.17 4.23 12.7M
2023-03-30 4.24 4.24 4.14 4.17 7.6M
2023-03-29 4.25 4.27 4.17 4.20 8.4M
2023-03-28 4.29 4.33 4.24 4.24 8.6M
2023-03-27 4.37 4.39 4.25 4.28 12.2M
2023-03-24 4.43 4.43 4.33 4.38 14.4M
2023-03-23 4.49 4.50 4.38 4.42 10.7M
2023-03-22 4.55 4.57 4.46 4.48 10.7M
2023-03-21 4.52 4.58 4.48 4.53 8.6M
2023-03-20 4.48 4.59 4.48 4.53 13.1M
2023-03-17 4.50 4.54 4.45 4.47 10.5M
2023-03-16 4.52 4.54 4.43 4.44 11.0M
2023-03-15 4.52 4.64 4.50 4.53 11.3M
2023-03-14 4.58 4.64 4.45 4.49 14.6M
2023-03-13 4.53 4.64 4.49 4.57 14.1M
2023-03-10 4.60 4.63 4.48 4.54 14.7M
2023-03-09 4.75 4.76 4.58 4.63 18.7M
2023-03-08 4.74 4.80 4.64 4.75 21.4M
2023-03-07 4.90 4.91 4.65 4.66 34.5M
2023-03-06 4.86 4.94 4.80 4.90 27.9M
2023-03-03 4.80 4.92 4.74 4.82 20.8M
2023-03-02 4.75 4.84 4.72 4.77 17.2M
2023-03-01 4.75 4.77 4.70 4.75 21.0M
2023-02-28 4.70 4.76 4.61 4.74 32.6M
2023-02-27 4.52 4.88 4.46 4.71 56.5M
2023-02-24 4.49 4.62 4.47 4.51 16.7M
2023-02-23 4.50 4.51 4.44 4.47 8.0M
2023-02-22 4.49 4.51 4.41 4.45 10.7M
2023-02-21 4.43 4.54 4.42 4.46 16.2M
2023-02-20 4.32 4.41 4.30 4.40 12.1M
2023-02-17 4.27 4.37 4.27 4.32 11.1M
2023-02-16 4.42 4.46 4.24 4.27 22.7M
2023-02-15 4.39 4.44 4.36 4.42 11.2M
2023-02-14 4.44 4.47 4.39 4.40 13.2M
2023-02-13 4.41 4.44 4.34 4.41 15.6M
2023-02-10 4.46 4.46 4.37 4.42 13.7M
2023-02-09 4.48 4.52 4.44 4.46 13.4M
2023-02-08 4.57 4.60 4.46 4.47 12.2M
2023-02-07 4.49 4.59 4.48 4.57 15.1M
2023-02-06 4.48 4.50 4.43 4.49 12.5M
2023-02-03 4.50 4.51 4.40 4.46 13.7M
2023-02-02 4.52 4.58 4.45 4.52 14.8M
2023-02-01 4.42 4.63 4.40 4.52 31.3M
2023-01-31 4.34 4.42 4.33 4.39 14.4M
2023-01-30 4.40 4.43 4.33 4.37 18.7M
2023-01-20 4.18 4.51 4.16 4.37 27.3M
2023-01-19 4.25 4.25 4.15 4.18 8.9M
2023-01-18 4.12 4.25 4.10 4.22 14.3M
2023-01-17 4.19 4.19 4.08 4.10 12.2M
2023-01-16 4.17 4.20 4.11 4.18 10.5M
2023-01-13 4.27 4.28 4.15 4.17 12.2M
2023-01-12 4.27 4.35 4.25 4.25 11.9M
2023-01-11 4.30 4.31 4.23 4.25 9.9M
2023-01-10 4.25 4.32 4.20 4.27 13.7M
2023-01-09 4.19 4.32 4.18 4.24 12.3M
2023-01-06 4.18 4.21 4.15 4.19 8.6M
2023-01-05 4.27 4.27 4.17 4.19 13.6M
2023-01-04 4.30 4.31 4.25 4.25 8.6M
2023-01-03 4.20 4.31 4.20 4.30 10.2M