Shanghai HIUV New Materials Co Ltd (688680)

688680
🏛️ 중국 →
49.97
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
2021-12-31 294.00 322.00 294.00 305.30 1.1M
2021-12-30 278.30 298.60 278.30 289.69 1.0M
2021-12-29 268.50 289.50 264.79 285.88 1.1M
2021-12-28 254.01 267.53 254.01 267.50 0.7M
2021-12-27 262.48 264.71 253.00 259.00 0.5M
2021-12-24 271.76 273.21 258.00 263.18 0.5M
2021-12-23 257.55 282.90 253.08 273.50 0.8M
2021-12-22 268.00 270.76 258.30 261.42 0.5M
2021-12-21 274.00 275.02 260.19 268.00 0.9M
2021-12-20 273.00 282.08 263.38 272.30 1.1M
2021-12-17 290.45 295.00 275.01 279.90 0.9M
2021-12-16 300.84 300.84 283.00 290.98 0.4M
2021-12-15 305.81 309.88 290.01 290.30 0.5M
2021-12-14 307.50 311.95 299.11 301.00 0.6M
2021-12-13 295.26 309.98 292.00 307.50 1.3M
2021-12-10 261.10 303.99 261.10 299.99 1.7M
2021-12-09 298.00 298.00 263.50 268.00 2.0M
2021-12-08 296.00 315.00 293.00 294.90 1.1M
2021-12-07 300.00 302.50 279.06 299.53 1.1M
2021-12-06 295.94 302.68 283.88 301.00 1.1M
2021-12-03 292.12 299.90 285.06 294.70 1.1M
2021-12-02 310.00 310.01 290.00 291.45 1.0M
2021-12-01 301.40 322.05 299.04 310.99 1.3M
2021-11-30 299.50 307.44 295.00 299.66 0.6M
2021-11-29 299.20 312.00 298.88 301.20 0.7M
2021-11-26 301.20 314.43 300.00 304.51 0.8M
2021-11-25 306.00 308.60 300.02 301.14 0.5M
2021-11-24 325.00 327.11 294.10 307.99 1.6M
2021-11-23 345.01 348.88 318.05 323.35 1.6M
2021-11-22 352.00 359.13 338.27 345.01 1.6M
2021-11-19 308.11 362.21 306.12 352.00 1.5M
2021-11-18 300.50 314.00 291.00 312.70 0.6M
2021-11-17 281.00 304.47 281.00 299.00 0.5M
2021-11-16 300.93 305.00 285.16 285.41 0.6M
2021-11-15 318.93 318.93 293.51 306.88 0.9M
2021-11-12 309.44 324.13 308.00 320.20 0.8M
2021-11-11 306.00 320.00 302.14 309.98 0.8M
2021-11-10 295.38 303.20 286.00 300.27 0.6M
2021-11-09 301.10 313.99 295.50 298.00 0.8M
2021-11-08 289.00 302.00 282.80 297.48 0.9M
2021-11-05 302.00 302.00 285.31 289.00 0.8M
2021-11-04 298.70 318.88 298.00 300.07 0.8M
2021-11-03 304.61 316.61 292.00 298.70 0.9M
2021-11-02 313.00 324.25 295.00 303.00 1.3M
2021-11-01 334.82 334.82 309.00 319.12 1.4M
2021-10-29 297.11 337.21 287.01 335.01 1.5M
2021-10-28 284.00 320.46 282.60 290.69 2.0M
2021-10-27 265.00 297.00 265.00 289.81 1.1M
2021-10-26 277.96 278.50 265.00 271.72 0.8M
2021-10-25 250.29 280.00 246.50 277.96 1.3M
2021-10-22 260.89 260.89 243.00 251.80 1.1M
2021-10-21 257.90 264.00 250.81 262.89 0.8M
2021-10-20 249.00 265.98 244.22 256.10 1.1M
2021-10-19 250.00 252.50 240.00 249.00 0.9M
2021-10-18 250.00 261.00 241.10 248.90 1.3M
2021-10-15 254.00 259.81 244.93 252.20 1.0M
2021-10-14 236.58 262.00 231.10 256.00 1.3M
2021-10-13 218.00 239.48 207.51 238.51 1.7M
2021-10-12 219.50 227.00 210.00 211.52 1.1M
2021-10-11 231.54 234.01 218.50 219.59 0.7M
2021-10-08 235.29 238.89 223.55 231.54 0.6M
2021-09-30 222.02 236.00 211.01 232.15 0.8M
2021-09-29 231.96 237.00 220.01 221.44 0.7M
2021-09-28 233.86 241.87 230.48 234.00 0.7M
2021-09-27 235.00 245.50 220.00 233.86 1.4M
2021-09-24 225.50 241.96 222.21 234.27 1.6M
2021-09-23 250.56 255.00 220.00 224.57 2.6M
2021-09-22 248.00 257.01 243.41 252.35 1.2M
2021-09-17 297.01 297.01 256.26 256.26 1.9M
2021-09-16 306.80 333.40 284.28 285.00 1.7M
2021-09-15 286.29 307.42 281.50 301.99 1.0M
2021-09-14 293.51 301.00 277.00 292.75 1.0M
2021-09-13 306.77 310.22 287.00 292.50 1.0M
2021-09-10 281.00 306.98 278.00 306.70 1.2M
2021-09-09 301.99 307.00 275.80 288.00 1.1M
2021-09-08 303.17 303.17 273.00 298.00 1.7M
2021-09-07 274.18 305.75 264.12 295.23 2.2M
2021-09-06 285.32 285.32 253.56 269.89 2.0M
2021-09-03 312.00 315.98 276.12 282.14 1.4M
2021-09-02 289.86 317.60 285.72 315.93 1.5M
2021-09-01 313.00 313.10 285.15 287.00 1.8M
2021-08-31 326.00 330.00 303.68 307.70 1.6M
2021-08-30 300.19 344.00 300.19 322.81 2.0M
2021-08-27 270.00 318.00 267.00 295.20 2.1M
2021-08-26 260.00 281.99 260.00 270.50 2.6M
2021-08-25 216.69 259.46 212.00 252.00 2.3M
2021-08-24 200.00 220.08 199.50 216.22 1.4M
2021-08-23 193.00 207.13 190.00 202.00 1.5M
2021-08-20 166.00 199.99 166.00 193.40 2.7M
2021-08-19 198.41 202.88 192.68 200.60 1.0M
2021-08-18 192.20 200.79 188.85 196.00 1.9M
2021-08-17 199.07 202.84 191.58 191.89 1.3M
2021-08-16 207.35 210.50 194.01 200.52 1.6M
2021-08-13 215.13 220.50 206.17 210.00 1.6M
2021-08-12 231.97 232.06 208.10 218.05 2.7M
2021-08-11 240.00 249.00 226.20 230.33 1.4M
2021-08-10 255.51 264.04 241.30 249.00 1.0M
2021-08-09 253.00 265.00 223.86 257.80 1.6M
2021-08-06 244.50 260.99 235.03 245.80 1.4M
2021-08-05 229.50 246.72 224.21 245.80 1.8M
2021-08-04 208.00 231.48 208.00 229.00 2.4M
2021-08-03 264.98 266.00 211.98 212.20 2.8M
2021-08-02 285.97 289.37 258.00 264.98 2.0M
2021-07-30 264.00 297.21 259.99 284.99 2.0M
2021-07-29 243.06 270.00 233.51 266.00 1.6M
2021-07-28 234.70 245.00 220.50 234.98 1.0M
2021-07-27 257.00 269.10 238.68 239.99 1.4M
2021-07-26 264.00 277.66 248.06 257.12 1.3M
2021-07-23 255.00 275.00 254.00 265.00 1.7M
2021-07-22 244.74 252.50 235.30 252.50 2.0M
2021-07-21 233.50 248.60 231.15 246.51 2.4M
2021-07-20 238.60 246.19 222.66 230.97 1.4M
2021-07-19 248.50 258.80 238.00 239.01 0.9M
2021-07-16 269.11 269.11 248.00 249.36 0.9M
2021-07-15 246.80 273.15 237.00 263.50 1.4M
2021-07-14 255.80 261.26 241.80 251.80 1.1M
2021-07-13 276.50 277.38 253.40 256.60 1.0M
2021-07-12 277.04 284.99 273.05 277.00 1.1M
2021-07-09 283.11 286.10 271.02 275.48 0.9M
2021-07-08 283.00 294.98 272.70 277.00 1.5M
2021-07-07 230.80 278.40 229.71 273.45 2.0M
2021-07-06 251.60 251.96 213.51 232.00 1.7M
2021-07-05 245.81 255.88 240.53 249.88 0.9M
2021-07-02 247.09 252.65 238.68 248.00 0.7M
2021-07-01 261.80 263.69 243.20 247.66 1.2M
2021-06-30 255.00 261.64 246.01 257.00 1.5M
2021-06-29 211.41 251.28 211.41 251.28 2.1M
2021-06-28 204.00 217.66 200.00 209.40 1.0M
2021-06-25 198.49 205.65 190.05 204.50 1.0M
2021-06-24 200.00 212.66 191.01 194.59 1.4M
2021-06-23 198.33 209.06 195.16 198.21 1.1M
2021-06-22 197.98 201.97 193.60 201.40 0.9M
2021-06-21 187.22 198.99 187.00 197.35 1.1M
2021-06-18 181.00 190.65 178.00 187.41 1.1M
2021-06-17 177.57 184.86 176.26 179.00 0.8M
2021-06-16 183.00 184.00 171.28 172.58 1.4M
2021-06-15 175.00 188.30 173.00 184.20 1.5M
2021-06-11 166.46 176.00 160.96 173.99 1.5M
2021-06-10 143.19 165.80 143.03 161.00 1.7M
2021-06-09 138.91 142.94 137.18 142.56 0.7M
2021-06-08 142.60 145.88 137.00 140.98 0.9M
2021-06-07 156.44 156.44 142.08 143.05 1.1M
2021-06-04 156.00 159.02 152.13 156.44 0.8M
2021-06-03 156.00 162.00 150.58 156.81 1.3M
2021-06-02 163.37 163.37 151.53 156.84 1.7M
2021-06-01 166.59 166.63 157.16 163.37 1.2M
2021-05-31 159.07 167.55 157.16 166.47 1.3M
2021-05-28 152.96 166.51 152.95 159.05 1.2M
2021-05-27 152.68 154.99 151.17 152.96 0.6M
2021-05-26 152.00 154.58 149.52 153.02 0.6M
2021-05-25 158.00 160.93 150.50 152.50 1.4M
2021-05-24 157.80 162.77 152.00 159.18 0.9M
2021-05-21 153.88 159.68 151.86 159.33 0.7M
2021-05-20 151.85 157.33 148.89 151.86 0.8M
2021-05-19 150.54 152.78 148.00 152.75 0.9M
2021-05-18 143.24 152.30 143.24 150.50 1.0M
2021-05-17 135.03 148.44 135.03 146.00 1.1M
2021-05-14 133.15 137.27 129.50 136.56 0.6M
2021-05-13 137.26 137.35 131.33 133.11 0.7M
2021-05-12 128.15 142.00 128.00 140.15 0.8M
2021-05-11 139.00 139.70 127.00 128.75 1.2M
2021-05-10 137.66 145.00 137.52 139.00 0.5M
2021-05-07 139.01 147.49 132.11 138.22 1.3M
2021-05-06 140.67 142.70 137.28 140.00 0.5M
2021-04-30 141.01 146.97 140.25 142.32 1.2M
2021-04-29 136.78 142.50 135.94 141.22 1.1M
2021-04-28 134.00 142.80 130.20 137.05 1.8M
2021-04-27 130.58 132.59 127.80 130.00 0.7M
2021-04-26 122.21 134.80 122.13 130.80 1.5M
2021-04-23 116.22 124.49 116.22 123.21 0.8M
2021-04-22 118.14 119.49 115.70 117.13 0.3M
2021-04-21 115.99 123.33 115.20 118.15 0.8M
2021-04-20 112.65 119.48 112.03 116.70 1.1M
2021-04-19 107.86 113.20 107.13 112.64 0.5M
2021-04-16 106.47 107.98 103.35 107.85 0.4M
2021-04-15 107.62 107.62 105.40 106.94 0.2M
2021-04-14 106.33 109.59 106.33 107.94 0.3M
2021-04-13 107.00 110.98 105.67 106.58 0.4M
2021-04-12 114.00 114.99 106.74 107.57 0.4M
2021-04-09 122.06 123.68 114.25 114.60 0.5M
2021-04-08 121.51 124.49 119.80 122.00 0.5M
2021-04-07 118.03 122.93 116.82 121.55 0.7M
2021-04-06 117.80 122.30 117.22 119.42 0.7M
2021-04-02 118.16 120.29 117.21 118.82 0.6M
2021-04-01 117.01 119.00 113.33 118.21 0.7M
2021-03-31 118.00 118.91 115.11 116.56 0.5M
2021-03-30 113.07 122.47 109.44 119.10 1.3M
2021-03-29 112.60 115.40 111.01 112.69 0.8M
2021-03-26 108.01 111.83 107.64 110.86 0.6M
2021-03-25 109.52 109.55 104.07 107.61 1.0M
2021-03-24 109.21 112.50 109.00 110.49 0.3M
2021-03-23 116.09 117.49 110.57 112.00 0.7M
2021-03-22 113.13 115.98 112.30 115.80 0.7M
2021-03-19 111.00 113.98 110.55 113.36 0.7M
2021-03-18 116.00 116.00 111.61 112.60 0.8M
2021-03-17 117.80 117.80 112.22 115.47 1.2M
2021-03-16 128.48 129.78 117.00 117.80 1.6M
2021-03-15 141.78 142.86 124.17 128.80 1.1M
2021-03-12 141.00 144.60 138.20 141.78 0.8M
2021-03-11 138.00 141.80 134.61 140.78 0.8M
2021-03-10 137.00 141.75 136.81 137.80 0.6M
2021-03-09 140.02 142.80 136.00 136.01 0.7M
2021-03-08 147.52 147.98 138.21 140.00 0.8M
2021-03-05 140.03 149.00 140.03 147.00 0.6M
2021-03-04 161.78 163.69 147.01 148.61 1.4M
2021-03-03 155.26 168.00 151.50 162.00 1.6M
2021-03-02 148.11 155.00 145.00 153.90 0.9M
2021-03-01 151.00 157.86 149.58 150.00 1.2M
2021-02-26 141.82 153.00 138.04 149.91 0.9M
2021-02-25 150.00 154.32 141.63 143.74 0.7M
2021-02-24 152.00 152.76 144.00 150.00 0.8M
2021-02-23 142.11 154.66 138.00 152.28 1.3M
2021-02-22 141.00 148.55 140.61 141.77 0.8M
2021-02-19 144.08 146.80 137.11 141.88 1.0M
2021-02-18 162.00 162.50 145.12 145.12 1.2M
2021-02-10 160.12 165.00 154.03 160.00 0.9M
2021-02-09 154.00 161.50 153.13 159.97 1.3M
2021-02-08 147.50 155.49 140.00 153.58 1.3M
2021-02-05 150.96 159.78 147.41 150.54 1.9M
2021-02-04 162.01 164.43 148.12 150.29 2.7M
2021-02-03 169.67 176.00 163.00 166.00 1.7M
2021-02-02 179.00 182.05 170.00 170.00 1.7M
2021-02-01 169.99 179.80 167.00 174.30 2.6M
2021-01-29 184.00 187.90 162.58 169.50 3.6M
2021-01-28 190.00 195.00 173.00 179.00 3.1M
2021-01-27 203.50 206.36 193.45 195.00 2.5M
2021-01-26 203.00 214.77 185.50 204.80 5.0M
2021-01-25 227.99 231.98 191.20 205.49 9.4M
2021-01-22 222.00 236.00 214.00 218.00 14.7M