Shanghai Hyp Arch Architectural Design Consultant Co Ltd (301024)

301024
🏛️ 중국 →
41.80
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
2024-12-31 24.94 25.23 23.60 23.80 1.7M
2024-12-30 24.46 27.60 24.46 25.16 2.0M
2024-12-27 24.99 25.39 24.22 24.41 1.1M
2024-12-26 23.73 24.98 23.70 24.22 1.2M
2024-12-25 24.88 25.18 23.31 23.70 1.4M
2024-12-24 25.87 26.47 24.55 25.03 1.3M
2024-12-23 28.22 28.23 25.71 25.80 1.5M
2024-12-20 27.86 28.80 27.33 28.12 1.1M
2024-12-19 27.02 27.94 26.53 27.86 1.0M
2024-12-18 27.50 27.91 26.36 27.18 1.1M
2024-12-17 29.54 30.08 27.21 27.50 1.7M
2024-12-16 29.85 30.45 29.30 29.58 1.5M
2024-12-13 30.14 30.78 29.50 29.53 1.6M
2024-12-12 29.20 31.20 28.96 30.19 2.6M
2024-12-11 28.91 29.50 28.60 29.19 1.7M
2024-12-10 30.17 30.59 28.88 29.03 2.9M
2024-12-09 27.71 29.78 27.61 29.17 3.2M
2024-12-06 27.29 28.80 26.90 27.77 2.1M
2024-12-05 26.32 27.13 26.00 27.00 1.2M
2024-12-04 27.26 27.39 26.22 26.34 1.1M
2024-12-03 27.28 27.59 26.79 27.26 1.2M
2024-12-02 26.78 27.15 26.62 27.09 1.1M
2024-11-29 26.92 27.11 26.30 26.62 2.0M
2024-11-28 26.50 27.36 26.31 26.83 1.3M
2024-11-27 25.83 26.30 24.65 26.22 1.1M
2024-11-26 26.36 26.75 25.73 26.07 0.9M
2024-11-25 25.55 26.43 25.44 26.33 1.4M
2024-11-22 26.62 26.97 25.04 25.41 1.2M
2024-11-21 26.84 27.27 26.13 26.62 1.2M
2024-11-20 26.00 26.89 25.96 26.83 1.4M
2024-11-19 25.92 26.36 25.06 26.01 1.7M
2024-11-18 28.52 29.36 25.32 26.00 2.6M
2024-11-15 29.39 30.88 28.90 29.10 2.3M
2024-11-14 30.25 30.68 28.57 30.09 2.8M
2024-11-13 28.57 32.56 28.51 31.01 4.4M
2024-11-12 29.22 29.80 28.22 28.78 2.4M
2024-11-11 28.75 29.34 28.51 29.22 2.2M
2024-11-08 29.34 29.42 28.69 28.89 2.3M
2024-11-07 28.56 29.36 28.01 29.34 3.4M
2024-11-06 28.33 28.99 27.85 28.56 3.0M
2024-11-05 28.10 29.18 27.89 28.76 4.1M
2024-11-04 29.17 29.50 27.50 28.55 2.9M
2024-11-01 28.90 34.63 28.90 30.24 3.9M
2024-10-31 30.00 31.00 28.25 29.08 3.6M
2024-10-30 30.80 31.34 28.35 29.15 4.1M
2024-10-29 32.38 33.90 31.22 31.35 4.9M
2024-10-28 30.66 36.77 29.05 32.54 8.8M
2024-10-25 25.09 30.64 25.09 30.64 6.2M
2024-10-24 24.30 25.83 23.85 25.53 2.5M
2024-10-23 24.31 24.82 24.10 24.39 1.2M
2024-10-22 24.45 24.66 23.89 24.31 1.9M
2024-10-21 23.86 24.72 23.81 24.44 2.2M
2024-10-18 23.28 24.16 23.00 23.95 2.1M
2024-10-17 24.13 24.23 23.09 23.33 1.6M
2024-10-16 23.00 24.60 22.90 23.94 1.9M
2024-10-15 23.52 24.16 23.21 23.25 1.7M
2024-10-14 22.61 23.67 22.35 23.58 1.9M
2024-10-11 23.50 23.50 21.87 22.18 1.8M
2024-10-10 23.00 24.50 22.99 23.54 2.3M
2024-10-09 25.73 26.73 22.76 22.91 3.4M
2024-10-08 29.27 29.27 25.31 28.45 6.3M
2024-09-30 21.70 24.88 20.93 24.88 4.6M
2024-09-27 20.03 20.90 19.86 20.73 1.9M
2024-09-26 19.15 19.87 19.09 19.82 1.2M
2024-09-25 19.33 19.76 19.21 19.24 1.0M
2024-09-24 18.72 19.17 18.67 19.17 0.9M
2024-09-23 18.50 18.76 18.36 18.58 0.6M
2024-09-20 18.67 18.67 18.32 18.47 0.5M
2024-09-19 18.40 18.75 18.15 18.66 0.6M
2024-09-18 18.56 18.75 17.86 18.26 0.6M
2024-09-13 18.92 19.04 18.51 18.55 0.6M
2024-09-12 18.95 19.19 18.80 18.82 0.5M
2024-09-11 19.01 19.26 18.81 18.93 0.4M
2024-09-10 19.00 19.25 18.91 19.18 0.5M
2024-09-09 18.71 19.11 18.30 19.00 0.6M
2024-09-06 19.31 19.31 18.69 18.72 0.7M
2024-09-05 18.91 19.32 18.91 19.21 0.8M
2024-09-04 19.30 19.30 18.83 18.87 0.7M
2024-09-03 19.29 19.55 19.24 19.30 0.7M
2024-09-02 19.75 19.96 19.23 19.27 1.2M
2024-08-30 19.61 20.27 19.20 19.92 1.8M
2024-08-29 19.99 20.18 19.72 20.07 1.0M
2024-08-28 20.10 20.47 19.70 20.06 1.7M
2024-08-27 20.10 20.78 19.68 20.78 2.3M
2024-08-26 20.02 21.40 19.81 20.35 1.2M
2024-08-23 20.29 20.45 19.54 19.80 1.2M
2024-08-22 21.04 21.30 20.19 20.26 1.3M
2024-08-21 20.73 21.06 20.33 21.06 1.5M
2024-08-20 21.77 21.77 20.66 20.72 2.4M
2024-08-19 21.39 21.87 21.26 21.70 2.5M
2024-08-16 22.70 22.73 21.50 21.57 4.2M
2024-08-15 24.00 24.49 22.76 22.89 5.8M
2024-08-14 27.45 27.45 23.79 25.00 8.6M
2024-08-13 21.05 25.20 21.05 25.20 5.8M
2024-08-12 22.75 23.80 20.86 21.00 2.4M
2024-08-09 23.77 24.52 22.20 22.70 2.5M
2024-08-08 23.19 24.10 22.88 24.00 2.1M
2024-08-07 24.16 24.39 23.05 23.88 3.1M
2024-08-06 23.13 24.65 23.13 24.47 3.9M
2024-08-05 22.41 23.99 22.17 23.66 3.2M
2024-08-02 22.58 23.68 22.30 22.80 2.8M
2024-08-01 22.74 24.14 22.74 23.06 3.4M
2024-07-31 21.98 22.87 21.61 22.62 3.7M
2024-07-30 21.36 25.88 21.36 22.66 4.6M
2024-07-29 21.38 21.78 21.00 21.57 1.7M
2024-07-26 21.76 22.50 21.38 21.51 2.6M
2024-07-25 21.25 23.00 21.02 21.90 3.8M
2024-07-24 20.65 22.41 20.13 22.10 4.1M
2024-07-23 19.95 21.50 19.95 21.18 3.8M
2024-07-22 19.65 20.19 19.51 20.10 1.7M
2024-07-19 19.22 19.88 18.84 19.78 2.0M
2024-07-18 19.24 19.64 18.67 19.28 2.3M
2024-07-17 19.53 22.30 19.53 20.22 2.9M
2024-07-16 19.35 19.96 19.35 19.68 1.5M
2024-07-15 20.09 20.56 19.61 19.91 2.6M
2024-07-12 19.33 22.71 19.15 21.03 3.9M
2024-07-11 18.88 19.40 18.72 19.29 0.9M
2024-07-10 18.91 19.22 18.51 18.51 0.5M
2024-07-09 18.67 18.96 17.81 18.87 0.9M
2024-07-08 18.79 19.16 18.33 18.41 0.6M
2024-07-05 18.79 19.11 18.21 19.08 0.7M
2024-07-04 19.49 19.69 18.48 18.78 0.9M
2024-07-03 19.88 19.90 19.30 19.48 0.6M
2024-07-02 20.16 20.20 19.77 19.86 1.0M
2024-07-01 19.60 20.37 19.60 20.19 1.4M
2024-06-28 19.80 20.22 19.10 19.84 0.8M
2024-06-27 19.70 20.30 19.51 19.68 1.1M
2024-06-26 18.53 19.85 17.94 19.70 1.4M
2024-06-25 18.11 19.51 18.10 18.52 0.9M
2024-06-24 19.12 19.30 18.00 18.12 1.0M
2024-06-21 19.20 19.74 18.59 19.24 0.9M
2024-06-20 19.88 19.88 19.17 19.20 0.9M
2024-06-19 19.65 20.38 19.65 19.93 0.9M
2024-06-18 19.28 19.80 18.92 19.66 0.7M
2024-06-17 19.58 19.58 19.00 19.15 0.6M
2024-06-14 19.47 19.85 19.40 19.50 0.8M
2024-06-13 19.22 19.72 19.03 19.48 0.8M
2024-06-12 18.74 19.47 18.56 19.36 1.0M
2024-06-11 18.93 18.93 18.00 18.55 0.8M
2024-06-07 18.00 19.18 18.00 18.77 1.5M
2024-06-06 18.57 18.77 17.23 17.51 1.3M
2024-06-05 19.48 19.65 18.60 18.67 1.5M
2024-06-04 19.35 20.10 18.81 19.71 1.6M
2024-06-03 20.50 20.83 19.33 19.68 2.0M
2024-05-31 21.33 21.60 20.62 20.85 2.6M
2024-05-30 22.35 24.30 21.73 21.86 3.9M
2024-05-29 20.64 22.38 20.45 21.02 1.7M
2024-05-28 21.28 21.40 20.56 20.64 1.1M
2024-05-27 21.46 22.16 20.78 21.39 1.3M
2024-05-24 21.82 21.98 21.00 21.32 1.3M
2024-05-23 22.05 22.46 21.48 21.80 1.8M
2024-05-22 22.15 23.07 21.89 22.85 2.5M
2024-05-21 22.18 22.25 21.36 21.48 0.9M
2024-05-20 22.46 22.50 21.88 22.02 1.3M
2024-05-17 22.30 23.00 22.10 22.66 1.7M
2024-05-16 21.46 22.30 21.15 22.08 1.4M
2024-05-15 21.04 21.45 20.60 21.13 0.8M
2024-05-14 20.97 21.18 20.69 20.98 0.8M
2024-05-13 21.37 21.37 20.34 20.57 0.9M
2024-05-10 21.91 22.20 21.06 21.38 1.0M
2024-05-09 21.83 22.30 21.78 21.91 0.8M
2024-05-08 22.25 22.26 21.50 21.78 1.3M
2024-05-07 21.98 22.58 21.45 22.49 1.8M
2024-05-06 20.91 23.46 20.85 22.00 2.5M
2024-04-30 21.48 21.50 20.35 20.58 1.5M
2024-04-29 20.40 21.59 20.30 21.51 1.6M
2024-04-26 20.39 21.20 19.70 20.00 1.1M
2024-04-25 20.47 20.94 20.08 20.47 1.0M
2024-04-24 19.66 21.16 19.50 20.47 1.6M
2024-04-23 18.65 20.08 18.65 19.75 1.5M
2024-04-22 18.98 19.47 18.17 18.46 1.1M
2024-04-19 19.62 19.97 18.66 19.49 1.3M
2024-04-18 19.99 19.99 18.66 19.02 1.2M
2024-04-17 17.51 19.58 17.51 19.58 1.6M
2024-04-16 20.20 20.30 17.08 17.51 1.9M
2024-04-15 23.81 23.81 19.66 20.98 2.6M
2024-04-12 23.00 24.24 22.92 23.86 2.1M
2024-04-11 22.80 23.79 22.57 23.03 1.6M
2024-04-10 22.95 23.97 22.50 23.40 2.2M
2024-04-09 22.10 23.38 21.81 23.10 1.8M
2024-04-08 23.52 23.67 22.04 22.07 2.0M
2024-04-03 23.02 24.20 21.93 23.98 2.9M
2024-04-02 23.09 23.66 22.86 23.03 1.7M
2024-04-01 22.75 23.30 22.72 23.23 1.6M
2024-03-29 22.15 22.96 22.15 22.87 1.8M
2024-03-28 21.39 22.47 21.14 22.15 1.5M
2024-03-27 22.84 22.99 21.26 21.50 1.6M
2024-03-26 22.20 23.23 21.79 23.12 1.6M
2024-03-25 22.85 23.29 22.22 22.30 1.6M
2024-03-22 23.26 23.55 22.36 22.87 2.1M
2024-03-21 24.04 24.17 23.13 23.25 2.6M
2024-03-20 23.90 24.32 23.46 24.10 3.3M
2024-03-19 25.09 26.97 23.80 24.04 5.6M
2024-03-18 22.12 25.76 21.54 25.76 4.0M
2024-03-15 21.04 21.48 20.76 21.47 1.2M
2024-03-14 21.25 21.56 20.58 21.02 1.3M
2024-03-13 21.48 21.57 20.88 21.36 1.5M
2024-03-12 21.29 21.58 20.76 21.58 1.8M
2024-03-11 20.53 21.97 20.34 21.55 2.5M
2024-03-08 20.65 21.06 19.63 20.85 2.0M
2024-03-07 19.92 21.00 19.76 20.06 1.4M
2024-03-06 19.18 19.94 19.10 19.66 1.1M
2024-03-05 19.88 19.91 19.08 19.20 1.1M
2024-03-04 21.50 21.50 19.31 19.90 1.5M
2024-03-01 20.00 20.80 19.76 20.18 1.2M
2024-02-29 18.59 19.85 18.20 19.65 1.8M
2024-02-28 21.51 22.58 18.82 18.93 2.5M
2024-02-27 20.90 21.47 20.32 21.44 1.4M
2024-02-26 20.98 21.85 20.25 20.95 2.5M
2024-02-23 19.30 21.20 19.16 21.07 2.5M
2024-02-22 18.70 19.35 18.61 19.30 1.5M
2024-02-21 17.73 19.36 17.60 18.75 2.1M
2024-02-20 17.17 18.30 16.65 17.93 2.1M
2024-02-19 16.00 17.40 15.54 17.25 2.5M
2024-02-08 14.18 16.49 13.27 15.83 2.7M
2024-02-07 16.89 16.99 14.01 14.14 2.8M
2024-02-06 17.20 17.80 15.01 16.89 2.4M
2024-02-05 21.01 21.19 17.11 17.33 2.8M
2024-02-02 22.99 23.34 20.10 21.21 1.9M
2024-02-01 23.41 23.77 21.87 23.02 2.0M
2024-01-31 25.14 25.97 23.44 23.44 2.2M
2024-01-30 25.00 26.57 24.90 25.41 2.6M
2024-01-29 27.02 28.14 25.89 26.12 4.9M
2024-01-26 32.00 34.76 29.00 29.29 6.6M
2024-01-25 26.48 31.15 26.48 31.15 2.5M
2024-01-24 24.88 27.93 24.88 25.96 1.8M
2024-01-23 25.40 26.18 24.41 24.81 0.9M
2024-01-22 27.35 27.36 25.19 25.40 0.8M
2024-01-19 27.85 28.36 27.17 27.19 0.7M
2024-01-18 28.85 28.98 27.35 27.95 0.7M
2024-01-17 29.60 29.60 28.53 28.85 0.7M
2024-01-16 29.45 29.75 28.81 29.53 0.6M
2024-01-15 29.81 29.99 29.08 29.31 0.7M
2024-01-12 30.01 30.75 29.81 29.81 0.5M
2024-01-11 29.88 30.15 29.66 30.13 0.4M
2024-01-10 30.19 30.19 29.58 29.66 0.5M
2024-01-09 29.74 30.53 29.70 30.19 0.6M
2024-01-08 30.46 30.60 29.81 29.82 0.7M
2024-01-05 31.10 31.10 30.00 30.10 0.5M
2024-01-04 30.83 30.91 30.45 30.86 0.5M
2024-01-03 30.76 30.90 30.30 30.67 0.8M
2024-01-02 30.25 30.96 30.01 30.74 1.5M