Zhejiang HangKe Technology Co Ltd (688006)

688006
🏛️ 중국 →
35.95
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
2021-12-31 107.00 110.16 106.00 107.58 2.1M
2021-12-30 107.17 107.17 104.34 106.00 1.5M
2021-12-29 107.13 107.13 104.18 105.13 1.5M
2021-12-28 102.95 106.66 102.49 105.73 2.2M
2021-12-27 101.00 106.00 101.00 104.38 2.6M
2021-12-24 103.99 109.88 100.65 102.50 1.8M
2021-12-23 106.38 107.98 104.42 106.34 1.8M
2021-12-22 108.12 111.80 105.00 106.34 2.4M
2021-12-21 114.50 114.90 105.50 107.70 3.7M
2021-12-20 114.66 116.43 109.53 113.00 2.3M
2021-12-17 117.23 118.56 110.05 114.66 2.5M
2021-12-16 119.19 123.98 117.10 118.30 1.2M
2021-12-15 122.97 122.97 116.00 118.89 1.3M
2021-12-14 118.75 125.00 118.75 121.19 1.5M
2021-12-13 120.74 122.48 116.88 120.59 2.2M
2021-12-10 119.29 122.89 117.77 119.95 2.8M
2021-12-09 121.87 124.19 119.11 122.08 2.1M
2021-12-08 121.30 126.13 119.66 122.00 2.1M
2021-12-07 125.76 128.52 116.00 121.30 3.0M
2021-12-06 124.10 129.00 121.05 125.00 1.4M
2021-12-03 128.61 131.50 126.17 128.33 1.5M
2021-12-02 123.36 130.88 121.02 129.22 2.4M
2021-12-01 124.48 126.40 121.71 124.35 2.0M
2021-11-30 122.00 124.77 120.11 122.97 2.1M
2021-11-29 124.00 128.61 119.00 122.51 3.1M
2021-11-26 123.40 126.88 121.40 126.30 1.9M
2021-11-25 121.45 124.44 121.22 122.90 0.9M
2021-11-24 126.01 126.01 119.31 122.46 1.3M
2021-11-23 122.94 122.94 118.38 122.00 2.0M
2021-11-22 116.98 127.68 116.98 122.31 2.9M
2021-11-19 109.88 118.00 109.80 116.87 2.5M
2021-11-18 107.10 112.71 106.61 110.18 2.3M
2021-11-17 106.01 108.85 105.18 107.27 1.5M
2021-11-16 107.20 108.50 105.48 106.45 1.4M
2021-11-15 113.15 113.15 106.30 106.65 2.0M
2021-11-12 112.00 117.58 110.12 112.90 1.4M
2021-11-11 106.11 111.90 106.11 110.33 1.7M
2021-11-10 109.00 111.00 107.00 108.28 2.4M
2021-11-09 113.04 113.13 108.21 110.11 2.0M
2021-11-08 108.40 113.28 107.00 111.66 2.9M
2021-11-05 110.04 111.90 105.70 106.01 1.6M
2021-11-04 106.36 111.39 106.11 109.57 2.2M
2021-11-03 109.90 112.00 103.90 106.36 2.3M
2021-11-02 105.04 111.17 104.54 107.88 2.6M
2021-11-01 105.60 109.48 102.05 105.35 3.7M
2021-10-29 97.51 104.50 97.01 103.35 2.7M
2021-10-28 97.22 100.78 92.19 97.67 4.2M
2021-10-27 89.56 94.00 89.56 93.00 3.0M
2021-10-26 91.65 93.97 89.50 90.00 2.5M
2021-10-25 89.97 92.39 89.18 90.65 2.0M
2021-10-22 89.05 93.00 89.00 90.40 2.3M
2021-10-21 90.74 90.99 88.02 89.00 1.9M
2021-10-20 86.51 90.87 86.32 89.64 2.2M
2021-10-19 89.62 90.50 87.17 87.59 1.8M
2021-10-18 90.80 90.88 87.00 89.64 2.4M
2021-10-15 87.21 90.80 86.01 89.27 2.0M
2021-10-14 82.81 89.50 82.81 87.95 2.0M
2021-10-13 82.00 84.05 81.01 83.79 1.6M
2021-10-12 83.60 84.40 81.75 82.00 1.4M
2021-10-11 85.40 86.85 82.64 83.60 1.9M
2021-10-08 84.99 89.31 84.01 85.20 2.5M
2021-09-30 82.04 83.68 81.12 82.75 1.7M
2021-09-29 84.00 85.38 80.00 81.61 3.0M
2021-09-28 84.20 87.32 82.66 85.53 2.8M
2021-09-27 89.25 89.26 81.10 83.26 4.5M
2021-09-24 88.74 89.75 85.58 87.96 1.8M
2021-09-23 89.99 91.60 88.01 88.84 2.4M
2021-09-22 91.20 92.49 88.00 88.30 1.6M
2021-09-17 90.50 93.26 88.24 91.95 2.2M
2021-09-16 96.15 97.20 89.51 90.30 3.2M
2021-09-15 94.45 97.60 91.54 96.85 2.5M
2021-09-14 93.00 98.50 91.90 94.03 2.9M
2021-09-13 98.80 100.00 93.18 96.05 4.6M
2021-09-10 91.26 93.98 88.32 92.82 2.8M
2021-09-09 90.08 93.74 89.50 92.82 2.7M
2021-09-08 95.90 96.56 89.31 90.80 3.4M
2021-09-07 94.00 96.98 91.50 95.26 2.3M
2021-09-06 93.01 95.80 90.99 94.27 2.6M
2021-09-03 93.80 95.45 90.01 90.49 2.8M
2021-09-02 98.00 101.60 90.05 92.80 6.7M
2021-09-01 101.51 102.00 95.73 98.90 5.0M
2021-08-31 105.20 106.00 93.54 101.78 11.1M
2021-08-30 115.30 120.18 112.32 116.92 2.8M
2021-08-27 111.00 114.88 110.00 111.96 2.1M
2021-08-26 114.39 117.98 110.88 111.50 1.9M
2021-08-25 116.00 117.60 113.00 114.73 2.1M
2021-08-24 112.00 117.98 108.11 116.16 3.7M
2021-08-23 119.00 119.00 106.05 114.50 7.5M
2021-08-20 119.20 120.99 116.15 118.06 1.1M
2021-08-19 116.36 122.58 114.20 121.22 2.3M
2021-08-18 112.00 119.88 108.80 116.36 3.4M
2021-08-17 117.30 117.88 110.06 111.22 2.3M
2021-08-16 121.78 121.78 113.00 116.27 4.0M
2021-08-13 136.36 136.36 120.73 122.57 4.9M
2021-08-12 129.00 133.40 127.50 129.60 1.9M
2021-08-11 125.16 132.66 124.20 130.20 2.7M
2021-08-10 123.47 127.98 121.01 126.89 3.7M
2021-08-09 126.24 127.49 118.00 123.93 4.7M
2021-08-06 117.20 132.86 117.20 124.16 9.2M
2021-08-05 113.99 114.48 107.19 111.10 2.8M
2021-08-04 110.99 117.50 110.99 114.48 2.9M
2021-08-03 119.30 119.30 109.10 110.45 2.8M
2021-08-02 126.01 127.00 116.88 119.04 4.1M
2021-07-30 120.00 125.98 117.26 123.00 4.0M
2021-07-29 108.56 120.88 108.56 116.89 4.1M
2021-07-28 105.66 110.85 99.59 106.58 3.6M
2021-07-27 110.20 114.96 103.00 103.57 2.9M
2021-07-26 108.02 115.00 106.66 110.50 3.0M
2021-07-23 102.55 114.40 101.38 108.00 3.4M
2021-07-22 96.03 103.50 94.01 102.50 3.0M
2021-07-21 90.07 96.10 90.07 96.00 3.4M
2021-07-20 89.80 92.28 88.01 90.54 2.4M
2021-07-19 91.03 94.95 88.00 90.20 3.5M
2021-07-16 99.17 100.55 91.23 92.00 3.7M
2021-07-15 98.72 103.00 95.43 99.00 3.6M
2021-07-14 103.05 104.94 97.21 98.50 5.5M
2021-07-13 104.07 108.00 101.04 104.26 3.4M
2021-07-12 100.00 105.88 99.18 101.04 3.6M
2021-07-09 96.43 98.50 94.00 97.20 3.0M
2021-07-08 93.57 98.50 93.00 97.40 4.1M
2021-07-07 88.88 94.87 87.21 93.48 4.8M
2021-07-06 87.10 92.10 86.00 88.52 3.8M
2021-07-05 83.10 89.50 82.80 87.10 3.2M
2021-07-02 81.78 84.30 79.99 82.83 2.6M
2021-07-01 85.43 85.80 81.60 82.00 1.7M
2021-06-30 84.96 86.88 81.69 85.00 2.1M
2021-06-29 85.30 86.30 83.01 85.00 1.9M
2021-06-28 82.29 87.30 82.07 84.87 3.2M
2021-06-25 82.23 84.18 79.50 82.99 2.7M
2021-06-24 83.86 87.41 82.40 84.10 2.7M
2021-06-23 85.00 86.50 82.96 83.83 2.8M
2021-06-22 84.60 85.68 81.50 84.70 2.8M
2021-06-21 83.01 85.80 83.01 84.64 2.2M
2021-06-18 81.77 86.18 78.87 85.34 3.6M
2021-06-17 77.50 81.55 77.27 81.10 2.2M
2021-06-16 77.05 80.86 75.57 78.20 4.9M
2021-06-15 90.00 90.00 82.58 83.41 4.3M
2021-06-11 86.50 92.48 85.39 86.10 7.4M
2021-06-10 77.66 83.86 76.81 82.94 3.2M
2021-06-09 82.60 82.60 77.00 77.83 2.9M
2021-06-08 85.69 86.87 79.17 81.79 2.0M
2021-06-07 86.20 87.28 82.53 83.89 1.9M
2021-06-04 84.54 89.55 84.23 86.25 1.8M
2021-06-03 85.53 88.00 84.58 85.00 1.3M
2021-06-02 86.87 90.50 86.30 86.50 1.6M
2021-06-01 90.34 94.50 86.00 88.12 3.2M
2021-05-31 82.25 93.00 81.05 90.03 2.9M
2021-05-28 80.00 84.52 78.50 82.39 2.1M
2021-05-27 81.50 81.53 77.77 81.24 2.4M
2021-05-26 81.51 82.20 79.51 80.80 1.1M
2021-05-25 78.86 81.27 78.01 80.95 1.5M
2021-05-24 80.60 81.30 78.36 78.36 1.5M
2021-05-21 80.44 81.43 79.01 80.26 0.9M
2021-05-20 79.76 83.07 79.67 80.19 1.6M
2021-05-19 76.50 82.00 76.50 79.79 1.7M
2021-05-18 77.10 78.78 76.68 77.50 0.8M
2021-05-17 74.94 79.49 73.86 77.92 1.4M
2021-05-14 72.53 75.28 72.51 73.84 0.9M
2021-05-13 72.68 74.38 72.30 73.44 0.8M
2021-05-12 72.96 75.49 72.14 73.59 1.0M
2021-05-11 73.31 74.12 71.23 73.49 0.7M
2021-05-10 74.50 75.93 72.27 73.98 1.3M
2021-05-07 75.00 78.38 74.85 75.92 1.9M
2021-05-06 71.93 75.40 71.00 75.00 2.1M
2021-04-30 69.88 72.94 69.30 72.20 2.3M
2021-04-29 71.42 74.39 70.30 73.60 1.4M
2021-04-28 72.00 73.85 71.00 71.99 1.1M
2021-04-27 71.52 72.39 70.33 71.32 1.3M
2021-04-26 75.28 76.16 71.40 71.89 2.3M
2021-04-23 74.06 75.68 73.51 75.35 2.1M
2021-04-22 72.66 74.50 72.25 74.21 1.8M
2021-04-21 69.21 74.80 69.21 73.49 3.5M
2021-04-20 67.70 69.88 67.39 67.42 1.4M
2021-04-19 66.00 69.60 65.22 68.28 2.3M
2021-04-16 65.33 66.46 64.20 65.73 1.4M
2021-04-15 64.23 65.63 62.97 65.33 1.4M
2021-04-14 59.47 64.88 59.47 64.27 2.1M
2021-04-13 59.54 61.18 59.01 59.47 1.0M
2021-04-12 61.90 61.90 59.10 59.94 1.4M
2021-04-09 63.01 63.60 61.09 61.30 1.1M
2021-04-08 61.52 64.84 61.19 63.45 1.1M
2021-04-07 62.00 62.69 61.31 61.76 1.0M
2021-04-06 63.00 63.00 61.27 61.57 0.8M
2021-04-02 62.78 63.20 61.62 62.56 1.1M
2021-04-01 61.95 63.50 61.21 62.78 1.0M
2021-03-31 62.35 62.35 60.30 61.60 0.6M
2021-03-30 62.35 63.20 61.26 61.75 0.9M
2021-03-29 60.97 61.98 60.01 61.47 1.0M
2021-03-26 58.20 61.49 58.20 61.00 1.6M
2021-03-25 58.90 60.10 58.10 58.17 0.8M
2021-03-24 60.89 61.78 59.15 59.20 0.9M
2021-03-23 60.63 62.42 60.00 61.41 1.2M
2021-03-22 61.48 61.86 59.30 60.90 0.9M
2021-03-19 61.85 61.85 60.12 60.89 1.8M
2021-03-18 60.97 62.45 60.04 62.12 0.8M
2021-03-17 58.89 61.36 57.77 60.97 1.4M
2021-03-16 59.30 60.73 58.30 58.82 1.1M
2021-03-15 61.22 61.22 58.58 59.24 1.5M
2021-03-12 62.00 62.00 59.37 60.32 1.3M
2021-03-11 61.00 61.42 59.03 61.21 1.9M
2021-03-10 62.07 62.99 59.80 59.89 2.0M
2021-03-09 66.28 66.28 59.50 61.00 3.1M
2021-03-08 67.87 67.87 65.65 66.28 2.1M
2021-03-05 65.20 68.68 65.18 66.55 1.7M
2021-03-04 71.01 72.89 66.40 66.96 3.2M
2021-03-03 72.32 74.55 70.25 72.30 2.4M
2021-03-02 74.99 75.57 71.05 73.05 3.6M
2021-03-01 70.00 73.52 68.95 73.52 3.1M
2021-02-26 65.21 70.59 65.21 68.78 2.4M
2021-02-25 67.98 70.20 67.11 68.76 2.9M
2021-02-24 66.45 68.52 66.35 66.74 3.3M
2021-02-23 66.30 66.50 63.55 66.39 2.2M
2021-02-22 67.11 67.98 65.00 65.23 3.5M
2021-02-19 65.31 67.88 64.64 67.18 3.2M
2021-02-18 70.60 71.40 64.10 65.31 3.5M
2021-02-10 70.53 70.99 67.20 69.40 2.2M
2021-02-09 70.99 71.96 70.03 70.75 1.7M
2021-02-08 70.00 72.60 68.18 70.32 2.3M
2021-02-05 72.17 74.84 68.88 68.90 2.3M
2021-02-04 74.01 75.00 68.00 73.00 3.8M
2021-02-03 77.00 77.59 71.22 75.50 3.4M
2021-02-02 72.80 74.43 71.86 73.63 2.1M
2021-02-01 71.25 73.86 70.86 72.98 2.3M
2021-01-29 71.49 71.73 68.50 70.48 2.1M
2021-01-28 69.98 73.35 69.72 70.30 1.7M
2021-01-27 70.70 71.68 68.07 71.34 3.0M
2021-01-26 75.40 75.40 69.20 70.85 4.7M
2021-01-25 81.77 83.46 73.80 74.95 4.7M
2021-01-22 81.95 82.04 78.07 80.98 2.2M
2021-01-21 85.73 86.77 80.18 81.93 3.7M
2021-01-20 81.02 89.70 80.98 86.01 3.0M
2021-01-19 81.97 84.58 80.69 82.84 2.6M
2021-01-18 82.87 83.20 76.41 81.58 2.3M
2021-01-15 76.25 83.00 74.10 81.81 3.0M
2021-01-14 78.59 78.59 71.51 74.92 2.9M
2021-01-13 78.87 84.00 77.02 77.89 3.2M
2021-01-12 77.77 78.43 75.66 76.74 2.9M
2021-01-11 83.98 83.98 74.51 75.36 4.8M
2021-01-08 87.99 88.08 78.52 82.30 5.6M
2021-01-07 92.85 93.19 85.22 88.04 4.1M
2021-01-06 90.56 94.00 87.45 92.00 2.8M
2021-01-05 91.00 95.02 88.00 92.30 3.0M
2021-01-04 82.00 95.88 82.00 91.28 3.2M