Beijing Haohan Data Technology Co (688292)

688292
🏛️ 中国 →
24.18
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 15.35 15.41 15.12 15.35 0.4M
2022-12-29 15.20 15.60 15.05 15.20 0.6M
2022-12-28 15.67 15.67 15.01 15.07 0.6M
2022-12-27 15.33 15.60 15.13 15.52 0.7M
2022-12-26 15.22 15.49 15.08 15.33 0.5M
2022-12-23 14.98 15.31 14.64 15.18 1.0M
2022-12-22 15.25 15.25 14.71 14.76 0.6M
2022-12-21 15.66 15.66 14.87 15.05 1.7M
2022-12-20 15.46 15.84 15.46 15.61 0.8M
2022-12-19 15.66 15.86 15.41 15.51 0.7M
2022-12-16 16.56 16.70 15.67 15.86 2.1M
2022-12-15 16.44 17.10 16.37 16.62 1.2M
2022-12-14 16.50 16.85 16.29 16.41 1.3M
2022-12-13 17.26 17.30 16.53 16.57 1.5M
2022-12-12 16.88 17.80 16.50 17.24 3.3M
2022-12-09 16.76 16.96 16.40 16.45 1.8M
2022-12-08 17.55 17.55 16.75 16.80 2.7M
2022-12-07 17.59 18.02 17.42 17.60 1.3M
2022-12-06 18.72 18.73 17.53 17.63 3.3M
2022-12-05 19.02 19.26 18.26 18.49 3.6M
2022-12-02 17.78 19.76 17.78 18.97 6.9M
2022-12-01 17.21 18.18 17.21 17.87 3.1M
2022-11-30 17.60 17.78 16.88 17.24 3.0M
2022-11-29 17.87 17.97 17.36 17.62 2.1M
2022-11-28 18.29 18.31 17.58 17.80 2.2M
2022-11-25 19.44 19.49 18.12 18.45 2.9M
2022-11-24 19.18 19.95 19.03 19.23 1.8M
2022-11-23 19.91 20.17 18.78 19.44 3.7M
2022-11-22 19.21 20.38 19.11 19.96 5.7M
2022-11-21 19.70 19.90 18.72 19.77 6.1M
2022-11-18 18.20 21.08 18.20 19.76 12.9M
2022-11-17 16.99 17.88 16.67 17.75 5.9M
2022-11-16 16.66 17.13 16.55 16.89 2.9M
2022-11-15 16.29 16.77 16.22 16.59 2.0M
2022-11-14 16.24 16.49 16.09 16.35 1.5M
2022-11-11 16.25 16.62 16.08 16.34 3.0M
2022-11-10 16.13 16.35 15.82 15.90 1.8M
2022-11-09 16.44 16.55 16.08 16.22 1.9M
2022-11-08 16.55 16.76 16.42 16.51 1.7M
2022-11-07 16.47 16.79 16.40 16.63 2.2M
2022-11-04 16.34 16.58 16.13 16.46 2.5M
2022-11-03 16.63 16.63 16.01 16.34 2.8M
2022-11-02 17.02 17.02 16.45 16.60 3.6M
2022-11-01 17.01 17.20 16.36 16.80 6.1M
2022-10-31 14.56 17.45 14.56 17.03 9.3M
2022-10-28 15.22 15.31 14.56 14.61 1.6M
2022-10-27 15.18 15.50 15.00 15.29 1.6M
2022-10-26 14.28 15.25 14.28 15.03 1.9M
2022-10-25 14.85 14.90 14.15 14.44 1.5M
2022-10-24 15.21 15.46 14.77 14.83 1.2M
2022-10-21 15.42 15.50 15.11 15.18 1.0M
2022-10-20 14.82 15.57 14.76 15.35 1.9M
2022-10-19 15.15 15.24 14.89 14.89 0.9M
2022-10-18 15.26 15.39 15.12 15.14 1.5M
2022-10-17 14.80 15.49 14.70 15.32 1.9M
2022-10-14 14.64 14.95 14.45 14.90 2.0M
2022-10-13 13.90 14.53 13.90 14.37 1.7M
2022-10-12 13.45 14.10 13.41 14.05 1.4M
2022-10-11 13.68 13.68 13.37 13.49 0.5M
2022-10-10 13.88 13.88 13.42 13.49 0.7M
2022-09-30 13.88 14.15 13.71 13.71 0.8M
2022-09-29 14.18 14.37 13.89 13.94 0.9M
2022-09-28 14.50 14.54 14.07 14.10 1.1M
2022-09-27 14.30 14.60 14.20 14.53 0.8M
2022-09-26 14.85 15.09 14.24 14.27 1.2M
2022-09-23 15.39 15.43 14.93 14.99 1.0M
2022-09-22 15.48 15.70 15.31 15.31 0.8M
2022-09-21 15.38 15.65 15.04 15.50 1.0M
2022-09-20 15.32 15.48 15.31 15.38 0.7M
2022-09-19 16.00 16.01 15.20 15.28 1.6M
2022-09-16 16.07 16.27 16.00 16.01 1.4M
2022-09-15 16.76 16.85 15.99 16.03 2.3M
2022-09-14 16.65 16.83 16.60 16.76 1.1M
2022-09-13 17.00 17.18 16.76 16.88 1.7M
2022-09-09 17.33 17.39 16.89 17.05 2.2M
2022-09-08 17.05 17.56 16.95 17.32 4.2M
2022-09-07 16.77 16.98 16.76 16.96 1.9M
2022-09-06 16.77 16.88 16.66 16.83 1.5M
2022-09-05 16.73 17.00 16.61 16.71 1.4M
2022-09-02 16.62 16.95 16.55 16.85 2.1M
2022-09-01 16.61 16.86 16.57 16.60 1.7M
2022-08-31 17.10 17.10 16.63 16.67 2.1M
2022-08-30 16.81 17.10 16.68 16.92 2.1M
2022-08-29 16.65 16.87 16.51 16.80 2.4M
2022-08-26 17.26 17.38 16.81 16.81 3.5M
2022-08-25 18.10 18.17 17.01 17.20 5.9M
2022-08-24 18.20 18.80 18.01 18.18 4.9M
2022-08-23 18.28 18.46 18.13 18.25 4.1M
2022-08-22 18.29 18.54 18.06 18.21 6.3M
2022-08-19 19.17 19.47 18.52 18.56 13.4M
2022-08-18 21.99 24.24 19.80 19.90 23.9M