Beijing Haohan Data Technology Co (688292)

688292
🏛️ 中国 →
23.66
最終更新: 2025-09-29
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
2023-12-29 27.01 28.00 26.95 27.52 3.7M
2023-12-28 26.21 27.40 25.93 26.95 3.2M
2023-12-27 26.20 26.46 25.94 26.35 2.8M
2023-12-26 26.88 27.06 25.89 26.15 2.6M
2023-12-25 26.79 27.26 26.14 27.07 3.4M
2023-12-22 28.61 28.72 26.68 26.83 6.0M
2023-12-21 28.36 29.23 27.71 28.64 3.8M
2023-12-20 29.97 29.97 28.59 28.65 4.0M
2023-12-19 28.96 30.27 28.70 29.87 5.0M
2023-12-18 29.60 30.88 28.84 29.10 5.2M
2023-12-15 30.02 30.12 29.12 29.50 2.8M
2023-12-14 30.65 30.90 29.90 29.97 4.3M
2023-12-13 31.41 31.41 30.39 30.63 4.4M
2023-12-12 31.29 31.84 30.90 31.34 6.7M
2023-12-11 31.14 31.87 30.21 31.35 8.2M
2023-12-08 32.31 32.50 30.95 31.11 8.4M
2023-12-07 28.99 33.59 28.99 32.30 14.0M
2023-12-06 28.97 29.65 28.67 29.00 3.6M
2023-12-05 30.00 30.28 28.73 28.90 4.2M
2023-12-04 30.00 30.70 29.70 29.95 4.6M
2023-12-01 28.52 30.25 28.15 30.07 5.3M
2023-11-30 28.70 28.98 27.91 28.48 3.1M
2023-11-29 29.26 29.54 28.50 28.56 3.0M
2023-11-28 29.50 29.88 28.71 29.37 4.4M
2023-11-27 28.81 31.42 28.81 29.65 7.3M
2023-11-24 30.70 30.70 28.33 28.49 4.7M
2023-11-23 30.00 30.15 29.06 30.05 3.8M
2023-11-22 30.55 31.50 29.88 29.98 4.6M
2023-11-21 31.40 31.75 30.45 30.60 5.3M
2023-11-20 31.35 31.50 30.66 31.13 6.3M
2023-11-17 32.30 32.50 30.63 31.14 7.3M
2023-11-16 32.10 34.00 31.46 32.10 9.5M
2023-11-15 31.30 35.33 30.88 32.68 12.6M
2023-11-14 29.13 30.33 28.82 30.24 5.3M
2023-11-13 28.12 29.88 27.95 28.79 5.1M
2023-11-10 28.10 28.48 27.74 27.87 3.1M
2023-11-09 28.89 29.68 28.30 28.64 5.0M
2023-11-08 29.02 29.50 28.52 28.99 3.3M
2023-11-07 28.03 29.18 27.85 28.88 3.6M
2023-11-06 27.19 28.51 27.11 28.21 4.0M
2023-11-03 26.35 27.10 26.02 26.85 2.8M
2023-11-02 26.80 27.18 25.91 26.13 2.4M
2023-11-01 27.24 27.72 26.70 26.79 2.2M
2023-10-31 27.80 27.94 27.00 27.25 3.1M
2023-10-30 26.66 27.88 26.50 27.68 3.6M
2023-10-27 27.37 27.37 26.20 26.79 3.1M
2023-10-26 27.41 27.67 26.49 27.03 4.3M
2023-10-25 26.80 27.58 26.05 27.02 3.1M
2023-10-24 25.63 27.10 25.25 26.37 2.8M
2023-10-23 26.33 26.78 25.05 25.44 2.5M
2023-10-20 27.68 28.09 26.62 26.72 1.9M
2023-10-19 27.58 28.38 27.58 27.69 2.4M
2023-10-18 28.89 28.89 27.50 27.75 2.6M
2023-10-17 28.76 29.54 28.45 28.70 2.6M
2023-10-16 29.48 29.58 28.46 28.96 2.9M
2023-10-13 30.21 30.33 29.17 29.51 3.3M
2023-10-12 30.55 30.91 29.90 30.22 3.5M
2023-10-11 30.87 31.55 30.11 30.80 3.0M
2023-10-10 30.65 31.53 30.19 30.62 4.3M
2023-10-09 31.00 31.00 29.81 30.50 4.5M
2023-09-28 30.40 31.58 30.40 31.49 4.7M
2023-09-27 29.72 31.20 29.58 30.48 4.8M
2023-09-26 28.90 30.53 28.90 30.16 5.0M
2023-09-25 28.78 29.89 28.60 29.20 4.5M
2023-09-22 26.31 29.36 26.31 29.22 6.8M
2023-09-21 26.20 27.10 26.00 26.51 2.3M
2023-09-20 26.58 27.46 26.38 26.41 2.6M
2023-09-19 27.44 27.78 26.60 26.76 3.3M
2023-09-18 27.62 28.42 27.40 27.75 3.4M
2023-09-15 28.99 29.30 27.81 27.89 3.7M
2023-09-14 30.17 30.31 28.66 29.13 4.3M
2023-09-13 31.00 31.23 29.81 30.07 4.3M
2023-09-12 31.25 32.45 30.90 31.25 4.3M
2023-09-11 31.75 32.88 30.57 31.90 5.4M
2023-09-08 31.16 32.50 30.23 31.25 6.0M
2023-09-07 32.12 33.25 31.35 31.40 7.6M
2023-09-06 32.58 32.58 30.01 31.70 8.0M
2023-09-05 32.93 34.44 32.30 32.68 6.6M
2023-09-04 34.00 34.30 32.58 33.21 7.4M
2023-09-01 34.60 35.50 33.37 34.05 8.9M
2023-08-31 33.50 36.50 32.80 34.57 14.4M
2023-08-30 32.02 37.98 31.33 35.02 19.8M
2023-08-29 28.70 33.11 27.30 32.55 14.4M
2023-08-28 30.85 30.90 27.31 27.59 10.1M
2023-08-25 28.79 30.76 28.10 28.43 8.8M
2023-08-24 29.30 31.95 28.93 29.22 11.9M
2023-08-23 27.30 29.87 27.30 29.03 12.2M
2023-08-22 23.80 27.57 23.80 26.69 10.3M
2023-08-21 23.54 24.53 23.50 23.60 5.2M
2023-08-18 25.01 26.21 23.30 23.51 5.9M
2023-08-17 24.41 25.36 24.18 25.19 2.4M
2023-08-16 25.27 25.88 24.35 24.58 2.1M
2023-08-15 26.61 26.90 25.26 25.53 2.6M
2023-08-14 25.21 27.28 25.01 26.66 3.3M
2023-08-11 25.76 26.16 25.29 25.49 2.0M
2023-08-10 25.93 26.94 25.60 25.96 2.8M
2023-08-09 27.00 27.56 26.41 26.77 2.4M
2023-08-08 26.99 28.29 26.70 27.28 4.5M
2023-08-07 26.99 27.28 26.43 26.61 3.3M
2023-08-04 25.15 27.61 25.15 27.30 6.4M
2023-08-03 25.31 25.86 24.82 25.16 2.7M
2023-08-02 24.91 26.05 24.91 25.50 3.1M
2023-08-01 25.80 25.80 24.92 25.02 2.6M
2023-07-31 26.43 26.43 25.59 25.66 3.0M
2023-07-28 27.64 27.97 25.90 26.25 3.9M
2023-07-27 28.99 28.99 27.76 27.84 2.6M
2023-07-26 29.79 29.79 28.45 28.55 3.1M
2023-07-25 29.30 30.65 28.66 29.90 4.4M
2023-07-24 30.30 31.09 28.71 28.77 4.5M
2023-07-21 32.80 32.91 30.01 30.08 6.1M
2023-07-20 31.82 34.90 30.46 33.57 10.0M
2023-07-19 32.95 33.58 31.50 31.66 5.6M
2023-07-18 35.17 35.67 32.30 32.45 8.3M
2023-07-17 36.00 38.30 35.02 35.28 13.4M
2023-07-14 28.75 33.96 28.48 33.96 10.0M
2023-07-13 27.80 28.66 27.60 28.30 1.4M
2023-07-12 29.09 29.30 27.75 27.80 2.2M
2023-07-11 28.26 30.00 27.71 29.29 3.5M
2023-07-10 28.48 29.09 28.11 28.26 1.2M
2023-07-07 29.13 29.15 28.05 28.55 1.6M
2023-07-06 29.06 30.35 28.80 29.42 2.3M
2023-07-05 29.99 30.58 29.00 29.05 2.6M
2023-07-04 29.64 29.92 29.28 29.44 1.7M
2023-07-03 28.61 30.39 28.56 29.86 3.9M
2023-06-30 28.92 29.18 28.11 28.70 1.6M
2023-06-29 28.18 29.28 28.18 28.89 2.2M
2023-06-28 29.40 29.65 27.58 28.33 2.4M
2023-06-27 28.77 30.20 28.77 29.55 2.8M
2023-06-26 30.81 31.56 28.45 28.77 4.4M
2023-06-21 34.41 34.63 30.73 31.28 6.4M
2023-06-20 35.40 35.65 33.85 34.62 3.8M
2023-06-19 33.02 35.84 32.17 35.15 6.4M
2023-06-16 30.99 33.39 30.13 32.92 4.5M
2023-06-15 31.96 32.16 30.67 30.69 3.4M
2023-06-14 32.83 32.83 31.53 31.96 3.2M
2023-06-13 32.77 33.40 31.88 32.51 3.1M
2023-06-12 34.04 34.48 32.50 32.72 3.4M
2023-06-09 32.65 34.22 32.65 34.16 3.6M
2023-06-08 34.23 34.23 32.20 32.61 4.2M
2023-06-07 33.77 35.25 33.18 34.42 3.9M
2023-06-06 34.86 35.67 33.71 33.83 3.6M
2023-06-05 34.22 35.75 34.21 35.18 3.6M
2023-06-02 34.68 35.45 33.90 34.22 4.4M
2023-06-01 33.50 36.54 33.00 34.70 7.0M
2023-05-31 33.01 34.58 32.71 33.09 5.1M
2023-05-30 32.00 33.30 31.25 32.80 3.5M
2023-05-29 32.75 32.85 31.40 31.99 2.9M
2023-05-26 31.00 33.15 30.25 32.70 3.5M
2023-05-25 32.01 32.80 30.24 31.13 2.6M
2023-05-24 30.05 32.55 29.92 31.81 4.2M
2023-05-23 31.85 31.85 30.42 30.60 2.6M
2023-05-22 31.68 32.36 30.51 31.29 3.0M
2023-05-19 31.71 33.19 31.07 31.68 3.9M
2023-05-18 29.95 32.28 29.52 31.65 6.4M
2023-05-17 27.85 29.91 27.58 29.50 6.4M
2023-05-16 37.06 37.20 28.99 28.99 11.1M
2023-05-15 38.51 38.51 35.70 36.24 3.6M
2023-05-12 40.08 40.90 37.48 37.52 4.0M
2023-05-11 41.90 42.34 40.50 40.70 4.3M
2023-05-10 41.53 44.43 40.69 43.00 6.7M
2023-05-09 43.57 44.45 40.64 42.00 8.2M
2023-05-08 39.01 45.30 36.66 44.59 9.2M
2023-05-05 37.15 41.80 36.36 39.50 8.7M
2023-05-04 38.80 40.95 36.55 36.68 5.9M
2023-04-28 36.77 39.20 36.73 38.45 4.8M
2023-04-27 37.12 38.78 35.95 36.57 4.0M
2023-04-26 40.55 41.92 36.66 37.01 5.8M
2023-04-25 41.98 42.09 38.20 41.30 6.6M
2023-04-24 41.06 43.48 39.80 42.62 6.3M
2023-04-21 47.50 47.50 40.75 41.35 7.7M
2023-04-20 45.40 48.28 45.00 47.19 7.7M
2023-04-19 46.04 49.12 45.22 45.61 7.0M
2023-04-18 48.20 48.64 45.61 45.88 8.3M
2023-04-17 46.88 51.00 42.70 51.00 12.2M
2023-04-14 50.13 55.88 46.70 48.07 11.9M
2023-04-13 50.52 58.00 49.50 50.06 12.8M
2023-04-12 40.00 49.30 38.59 48.92 9.9M
2023-04-11 37.98 41.50 35.77 41.10 8.6M
2023-04-10 39.00 42.17 37.39 37.90 8.7M
2023-04-07 32.93 39.58 32.16 38.77 7.6M
2023-04-06 31.50 34.80 31.31 33.09 5.0M
2023-04-04 31.92 35.20 31.79 33.21 8.1M
2023-04-03 31.09 32.80 30.08 32.34 6.4M
2023-03-31 30.80 31.89 30.03 31.50 3.1M
2023-03-30 32.94 33.08 30.40 30.60 4.4M
2023-03-29 33.00 33.58 31.68 32.13 4.1M
2023-03-28 36.33 36.40 32.90 33.00 6.3M
2023-03-27 33.45 37.96 32.50 37.29 8.1M
2023-03-24 35.50 35.98 33.34 33.62 6.1M
2023-03-23 36.47 36.94 35.24 36.13 3.5M
2023-03-22 35.90 37.99 35.12 36.49 4.7M
2023-03-21 37.00 37.49 34.95 36.39 7.0M
2023-03-20 36.98 38.93 35.45 37.63 6.0M
2023-03-17 37.33 39.88 35.80 36.50 6.6M
2023-03-16 34.67 39.85 33.66 37.18 6.0M
2023-03-15 35.43 36.43 33.81 34.39 3.1M
2023-03-14 33.61 37.89 32.60 35.18 6.3M
2023-03-13 31.50 35.20 29.96 33.60 6.9M
2023-03-10 31.09 32.23 30.02 30.37 3.2M
2023-03-09 31.40 32.87 30.78 31.92 4.9M
2023-03-08 30.04 32.53 28.86 32.27 6.4M
2023-03-07 29.78 31.51 28.34 30.40 7.0M
2023-03-06 30.70 30.70 28.36 29.11 4.9M
2023-03-03 31.28 31.28 29.29 30.70 3.6M
2023-03-02 31.49 33.45 30.61 31.57 5.8M
2023-03-01 27.25 32.04 26.30 31.97 7.6M
2023-02-28 28.38 29.79 25.62 26.70 6.6M
2023-02-27 25.71 28.44 25.69 27.38 5.8M
2023-02-24 24.98 26.48 24.66 25.97 4.3M
2023-02-23 25.39 26.11 24.58 25.10 3.8M
2023-02-22 24.22 25.70 24.03 25.15 3.3M
2023-02-21 26.20 26.25 24.41 25.02 7.4M
2023-02-20 26.20 26.90 24.52 26.50 9.2M
2023-02-17 25.74 25.80 23.61 25.46 7.6M
2023-02-16 26.98 27.47 24.85 25.50 9.5M
2023-02-15 25.58 29.01 25.58 28.10 12.2M
2023-02-14 22.95 26.59 22.71 26.59 12.6M
2023-02-13 21.47 22.43 20.62 22.16 4.2M
2023-02-10 20.78 22.79 20.30 21.77 6.5M
2023-02-09 18.88 21.06 18.78 21.06 5.0M
2023-02-08 19.35 19.88 18.82 18.82 1.9M
2023-02-07 19.30 19.80 19.28 19.70 1.8M
2023-02-06 19.01 19.82 19.01 19.57 1.8M
2023-02-03 18.93 19.72 18.62 19.34 2.3M
2023-02-02 19.15 19.74 18.80 18.93 2.1M
2023-02-01 17.95 19.29 17.83 19.19 2.7M
2023-01-31 18.35 18.35 17.60 17.94 1.4M
2023-01-30 18.43 18.69 17.90 18.18 1.4M
2023-01-20 18.57 18.80 17.95 18.11 1.6M
2023-01-19 18.21 18.64 18.02 18.45 1.6M
2023-01-18 16.90 19.06 16.75 18.34 3.6M
2023-01-17 17.48 17.48 16.77 16.90 0.9M
2023-01-16 16.82 17.75 16.82 17.20 1.1M
2023-01-13 17.17 17.17 16.66 16.86 0.6M
2023-01-12 17.18 17.37 16.83 17.07 0.9M
2023-01-11 18.00 18.00 17.00 17.01 1.4M
2023-01-10 18.16 18.26 17.71 17.71 0.9M
2023-01-09 17.41 18.58 17.40 18.07 1.7M
2023-01-06 17.50 17.76 17.23 17.50 1.4M
2023-01-05 17.40 18.29 17.11 17.59 3.0M
2023-01-04 17.49 17.49 16.85 17.11 2.0M
2023-01-03 15.60 17.37 15.37 17.17 4.0M