Hubeiyichang Transportation Group Co Ltd (002627)

002627
🏛️ 중국 →
6.01
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 5.27 5.34 5.22 5.32 9.5M
2021-12-30 5.43 5.50 5.26 5.27 14.9M
2021-12-29 5.36 5.39 5.32 5.37 2.5M
2021-12-28 5.43 5.44 5.36 5.38 4.2M
2021-12-27 5.42 5.45 5.41 5.43 4.1M
2021-12-24 5.43 5.49 5.37 5.49 4.8M
2021-12-23 5.43 5.46 5.37 5.45 5.0M
2021-12-22 5.45 5.48 5.40 5.43 6.7M
2021-12-21 5.44 5.51 5.43 5.46 7.5M
2021-12-20 5.42 5.45 5.39 5.44 3.2M
2021-12-17 5.49 5.49 5.43 5.45 2.3M
2021-12-16 5.49 5.51 5.44 5.51 6.9M
2021-12-15 5.50 5.54 5.47 5.51 4.4M
2021-12-14 5.45 5.53 5.41 5.52 8.5M
2021-12-13 5.48 5.56 5.40 5.48 9.8M
2021-12-10 5.55 5.58 5.45 5.50 7.2M
2021-12-09 5.56 5.71 5.50 5.58 11.3M
2021-12-08 5.52 5.57 5.46 5.57 5.7M
2021-12-07 5.55 5.61 5.46 5.52 9.2M
2021-12-06 5.50 5.63 5.50 5.56 12.0M
2021-12-03 5.40 5.56 5.36 5.53 9.8M
2021-12-02 5.55 5.61 5.40 5.40 10.2M
2021-12-01 5.38 5.50 5.35 5.49 9.0M
2021-11-30 5.35 5.40 5.35 5.39 3.1M
2021-11-29 5.33 5.42 5.31 5.38 4.8M
2021-11-26 5.55 5.61 5.38 5.47 11.7M
2021-11-25 5.49 5.59 5.43 5.55 11.8M
2021-11-24 5.47 5.51 5.38 5.48 11.4M
2021-11-23 5.33 5.52 5.32 5.47 13.8M
2021-11-22 5.37 5.41 5.29 5.37 9.8M
2021-11-19 5.35 5.40 5.33 5.38 5.1M
2021-11-18 5.43 5.45 5.32 5.40 5.8M
2021-11-17 5.42 5.50 5.39 5.44 5.5M
2021-11-16 5.40 5.51 5.38 5.42 10.3M
2021-11-15 5.36 5.42 5.34 5.41 7.6M
2021-11-12 5.30 5.38 5.29 5.36 7.4M
2021-11-11 5.24 5.36 5.23 5.33 5.9M
2021-11-10 5.35 5.35 5.24 5.28 6.6M
2021-11-09 5.37 5.45 5.30 5.39 6.8M
2021-11-08 5.34 5.47 5.31 5.41 4.9M
2021-11-05 5.35 5.37 5.31 5.35 2.0M
2021-11-04 5.45 5.46 5.35 5.38 3.4M
2021-11-03 5.37 5.46 5.36 5.45 4.5M
2021-11-02 5.35 5.41 5.30 5.41 3.7M
2021-11-01 5.37 5.42 5.25 5.40 3.6M
2021-10-29 5.43 5.44 5.28 5.41 5.3M
2021-10-28 5.45 5.49 5.35 5.49 2.8M
2021-10-27 5.41 5.51 5.33 5.51 4.2M
2021-10-26 5.51 5.54 5.40 5.41 3.7M
2021-10-25 5.59 5.63 5.49 5.52 4.3M
2021-10-22 5.56 5.67 5.47 5.63 4.5M
2021-10-21 5.50 5.66 5.46 5.57 6.0M
2021-10-20 5.69 5.69 5.52 5.53 6.0M
2021-10-19 5.65 5.76 5.61 5.74 5.6M
2021-10-18 5.77 5.79 5.64 5.69 4.2M
2021-10-15 5.90 6.03 5.82 5.82 5.9M
2021-10-14 5.90 5.93 5.81 5.92 6.6M
2021-10-13 5.89 5.94 5.80 5.91 11.2M
2021-10-12 5.93 6.00 5.75 5.90 13.3M
2021-10-11 5.87 6.01 5.82 5.87 6.7M
2021-10-08 5.65 5.85 5.58 5.85 8.3M
2021-09-30 5.64 5.71 5.50 5.66 8.9M
2021-09-29 5.92 5.96 5.60 5.67 9.0M
2021-09-28 5.83 5.98 5.60 5.93 11.8M
2021-09-27 5.97 6.06 5.75 5.88 11.4M
2021-09-24 5.90 6.01 5.86 5.97 7.0M
2021-09-23 5.78 5.93 5.75 5.92 7.9M
2021-09-22 5.77 5.83 5.71 5.79 5.8M
2021-09-17 5.77 5.80 5.65 5.80 3.8M
2021-09-16 5.80 5.86 5.73 5.80 3.7M
2021-09-15 5.84 5.87 5.77 5.80 5.0M
2021-09-14 5.92 5.98 5.82 5.85 8.4M
2021-09-13 6.05 6.05 5.86 5.95 7.6M
2021-09-10 6.15 6.22 6.05 6.11 9.3M
2021-09-09 6.15 6.31 6.04 6.17 16.6M
2021-09-08 5.96 6.16 5.92 6.15 19.1M
2021-09-07 6.00 6.03 5.91 5.96 9.2M
2021-09-06 5.95 6.07 5.91 6.00 13.8M
2021-09-03 5.78 5.97 5.76 5.95 13.1M
2021-09-02 5.65 5.85 5.58 5.81 18.2M
2021-09-01 5.67 5.71 5.48 5.68 8.9M
2021-08-31 5.72 5.75 5.61 5.67 5.6M
2021-08-30 5.80 5.83 5.69 5.74 5.0M
2021-08-27 5.89 5.92 5.75 5.83 6.0M
2021-08-26 5.96 6.03 5.83 5.91 10.5M
2021-08-25 5.80 6.00 5.77 5.98 12.4M
2021-08-24 5.91 5.97 5.77 5.85 12.3M
2021-08-23 5.75 5.94 5.72 5.93 13.0M
2021-08-20 5.78 5.81 5.61 5.79 7.5M
2021-08-19 5.79 5.83 5.73 5.78 8.3M
2021-08-18 5.62 5.81 5.59 5.81 13.4M
2021-08-17 5.66 5.71 5.61 5.65 6.1M
2021-08-16 5.58 5.71 5.55 5.67 10.8M
2021-08-13 5.51 5.57 5.44 5.57 8.4M
2021-08-12 5.47 5.55 5.44 5.51 7.4M
2021-08-11 5.46 5.51 5.40 5.48 9.0M
2021-08-10 5.46 5.54 5.39 5.48 9.1M
2021-08-09 5.40 5.49 5.38 5.48 3.1M
2021-08-06 5.41 5.45 5.34 5.45 6.9M
2021-08-05 5.42 5.46 5.28 5.46 10.8M
2021-08-04 5.38 5.56 5.33 5.48 12.9M
2021-08-03 5.56 5.65 5.30 5.46 12.8M
2021-08-02 5.66 5.70 5.26 5.64 15.2M
2021-07-30 5.80 5.84 5.61 5.79 9.1M
2021-07-29 5.76 5.89 5.69 5.89 7.9M
2021-07-28 5.90 5.90 5.60 5.79 8.7M
2021-07-27 6.08 6.22 5.89 5.91 15.0M
2021-07-26 5.95 6.13 5.82 6.11 14.9M
2021-07-23 5.99 5.99 5.86 5.95 9.4M
2021-07-22 6.04 6.04 5.89 5.99 12.9M
2021-07-21 6.36 6.41 6.01 6.04 21.8M
2021-07-20 6.58 6.60 6.34 6.36 10.6M
2021-07-19 6.80 6.81 6.47 6.63 17.3M
2021-07-16 6.74 6.81 6.60 6.68 18.8M
2021-07-15 6.66 6.76 6.54 6.75 19.1M
2021-07-14 6.84 6.86 6.40 6.70 27.5M
2021-07-13 6.89 6.98 6.71 6.84 16.7M
2021-07-12 7.08 7.09 6.75 6.92 22.2M
2021-07-09 6.87 7.20 6.80 7.08 39.2M
2021-07-08 6.78 6.95 6.70 6.90 35.2M
2021-07-07 6.48 6.97 6.38 6.77 37.3M
2021-07-06 6.67 6.79 6.45 6.57 28.1M
2021-07-05 6.32 6.74 6.20 6.69 43.0M
2021-07-02 6.33 6.39 6.26 6.31 14.6M
2021-07-01 6.15 6.44 6.06 6.35 28.7M
2021-06-30 6.18 6.23 6.06 6.16 12.1M
2021-06-29 6.24 6.26 6.12 6.18 16.7M
2021-06-28 6.09 6.31 6.04 6.26 22.0M
2021-06-25 5.96 6.17 5.78 6.13 20.1M
2021-06-24 6.10 6.17 5.92 5.95 20.1M
2021-06-23 5.98 6.20 5.98 6.10 19.3M
2021-06-22 6.06 6.15 5.95 6.05 16.6M
2021-06-21 5.80 6.13 5.76 6.06 23.6M
2021-06-18 5.88 5.95 5.79 5.81 9.8M
2021-06-17 5.78 5.93 5.77 5.89 12.4M
2021-06-16 6.13 6.13 5.68 5.89 26.5M
2021-06-15 5.93 5.97 5.81 5.87 11.5M
2021-06-11 5.68 5.98 5.68 5.93 20.1M
2021-06-10 5.77 5.85 5.60 5.73 13.3M
2021-06-09 5.62 5.79 5.59 5.75 14.2M
2021-06-08 5.55 5.68 5.47 5.65 15.2M
2021-06-07 5.55 5.66 5.50 5.55 14.4M
2021-06-04 5.41 5.85 5.41 5.60 33.2M
2021-06-03 5.49 5.64 5.40 5.40 12.6M
2021-06-02 5.48 5.61 5.42 5.57 13.4M
2021-06-01 5.36 5.48 5.35 5.47 6.5M
2021-05-31 5.30 5.41 5.28 5.39 4.8M
2021-05-28 5.31 5.35 5.29 5.31 3.1M
2021-05-27 5.33 5.36 5.30 5.33 2.7M
2021-05-26 5.35 5.38 5.29 5.35 4.1M
2021-05-25 5.35 5.39 5.31 5.35 2.0M
2021-05-24 5.32 5.40 5.30 5.36 2.5M
2021-05-21 5.33 5.40 5.28 5.34 2.4M
2021-05-20 5.29 5.35 5.23 5.34 2.0M
2021-05-19 5.32 5.33 5.27 5.31 1.2M
2021-05-18 5.34 5.36 5.21 5.33 3.5M
2021-05-17 5.40 5.40 5.20 5.35 4.1M
2021-05-14 5.37 5.41 5.35 5.40 4.0M
2021-05-13 5.37 5.43 5.30 5.40 5.0M
2021-05-12 5.29 5.39 5.26 5.37 5.8M
2021-05-11 5.15 5.30 5.12 5.30 7.1M
2021-05-10 5.25 5.28 5.11 5.21 3.8M
2021-05-07 5.38 5.43 5.25 5.28 3.8M
2021-05-06 5.37 5.41 5.33 5.38 4.3M
2021-04-30 5.40 5.45 5.29 5.37 4.3M
2021-04-29 5.50 5.57 5.37 5.43 8.0M
2021-04-28 5.42 5.53 5.39 5.52 9.5M
2021-04-27 5.42 5.43 5.36 5.42 2.9M
2021-04-26 5.60 5.61 5.37 5.45 6.8M
2021-04-23 5.47 5.50 5.40 5.49 5.5M
2021-04-22 5.46 5.48 5.43 5.47 6.1M
2021-04-21 5.46 5.49 5.44 5.46 2.1M
2021-04-20 5.52 5.57 5.49 5.51 4.8M
2021-04-19 5.52 5.59 5.49 5.55 6.8M
2021-04-16 5.48 5.55 5.46 5.52 5.3M
2021-04-15 5.46 5.50 5.42 5.49 2.4M
2021-04-14 5.43 5.48 5.40 5.47 3.0M
2021-04-13 5.50 5.56 5.43 5.45 2.2M
2021-04-12 5.51 5.52 5.43 5.49 2.1M
2021-04-09 5.48 5.55 5.43 5.51 3.1M
2021-04-08 5.55 5.56 5.44 5.50 2.8M
2021-04-07 5.59 5.64 5.50 5.56 3.4M
2021-04-06 5.59 5.66 5.55 5.60 3.6M
2021-04-02 5.59 5.64 5.54 5.60 1.7M
2021-04-01 5.63 5.63 5.55 5.59 1.4M
2021-03-31 5.67 5.72 5.61 5.65 5.2M
2021-03-30 5.70 5.75 5.60 5.70 4.2M
2021-03-29 5.73 5.78 5.60 5.70 5.0M
2021-03-26 5.83 5.88 5.73 5.75 4.8M
2021-03-25 5.85 5.94 5.74 5.85 5.5M
2021-03-24 5.77 5.96 5.75 5.89 12.0M
2021-03-23 5.55 5.85 5.47 5.83 11.6M
2021-03-22 5.55 5.60 5.54 5.57 1.8M
2021-03-19 5.64 5.64 5.53 5.59 2.7M
2021-03-18 5.67 5.74 5.59 5.65 5.5M
2021-03-17 5.57 5.75 5.52 5.69 9.7M
2021-03-16 5.65 5.75 5.54 5.60 7.6M
2021-03-15 5.58 5.74 5.54 5.69 8.7M
2021-03-12 5.55 5.63 5.48 5.59 3.5M
2021-03-11 5.63 5.66 5.52 5.58 4.3M
2021-03-10 5.64 5.75 5.57 5.62 4.7M
2021-03-09 5.65 5.75 5.49 5.64 6.7M
2021-03-08 5.75 5.91 5.51 5.70 10.5M
2021-03-05 5.73 5.86 5.73 5.78 5.6M
2021-03-04 5.77 5.90 5.69 5.77 6.4M
2021-03-03 5.60 5.81 5.59 5.77 8.8M
2021-03-02 5.65 5.73 5.58 5.65 3.7M
2021-03-01 5.53 5.72 5.49 5.67 8.6M
2021-02-26 5.45 5.58 5.41 5.53 5.9M
2021-02-25 5.40 5.57 5.40 5.52 6.6M
2021-02-24 5.60 5.65 5.41 5.42 5.1M
2021-02-23 5.50 5.60 5.41 5.56 8.2M
2021-02-22 5.36 5.57 5.36 5.52 9.4M
2021-02-19 5.33 5.37 5.29 5.36 4.0M
2021-02-18 5.35 5.40 5.29 5.33 3.0M
2021-02-10 5.33 5.43 5.27 5.35 3.8M
2021-02-09 5.39 5.43 5.30 5.35 4.2M
2021-02-08 5.31 5.43 5.26 5.39 5.9M
2021-02-05 5.27 5.44 5.23 5.31 6.5M
2021-02-04 5.30 5.36 5.19 5.31 3.3M
2021-02-03 5.25 5.38 5.21 5.33 5.8M
2021-02-02 5.16 5.32 5.14 5.26 4.9M
2021-02-01 5.18 5.19 5.09 5.18 1.8M
2021-01-29 5.13 5.19 5.11 5.17 2.4M
2021-01-28 5.14 5.19 5.12 5.13 1.6M
2021-01-27 5.15 5.20 5.14 5.18 2.1M
2021-01-26 5.24 5.24 5.12 5.19 2.7M
2021-01-25 5.25 5.27 5.07 5.27 6.6M
2021-01-22 5.22 5.28 5.15 5.25 2.8M
2021-01-21 5.14 5.28 5.12 5.24 4.6M
2021-01-20 5.25 5.25 5.12 5.13 3.0M
2021-01-19 5.24 5.30 5.20 5.25 3.2M
2021-01-18 5.18 5.31 5.15 5.24 3.5M
2021-01-15 5.48 5.49 5.29 5.32 3.1M
2021-01-14 5.40 5.48 5.40 5.45 2.2M
2021-01-13 5.55 5.56 5.41 5.46 3.2M
2021-01-12 5.57 5.70 5.50 5.55 6.1M
2021-01-11 5.29 5.79 5.16 5.66 12.5M
2021-01-08 5.19 5.35 5.12 5.31 6.0M
2021-01-07 5.15 5.21 5.09 5.20 4.8M
2021-01-06 5.12 5.24 5.10 5.20 6.0M
2021-01-05 5.24 5.25 5.11 5.12 3.7M
2021-01-04 5.26 5.32 5.23 5.28 2.6M