Beijing InHand Networks Technology Co Ltd (688080)

688080
🏛️ 中国 →
55.68
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
2021-12-31 89.49 90.80 85.41 87.70 0.8M
2021-12-30 87.98 90.47 84.78 89.10 0.9M
2021-12-29 83.39 89.49 83.39 88.34 1.0M
2021-12-28 87.37 87.77 84.45 84.54 0.7M
2021-12-27 87.64 88.42 83.23 86.84 1.4M
2021-12-24 89.14 90.58 85.81 87.79 1.1M
2021-12-23 84.10 88.86 82.77 87.53 1.3M
2021-12-22 82.37 85.18 80.63 85.00 1.2M
2021-12-21 79.53 83.48 78.10 82.64 1.1M
2021-12-20 77.88 82.25 77.43 79.21 1.2M
2021-12-17 75.65 80.50 75.30 78.90 1.9M
2021-12-16 82.96 84.99 75.20 75.66 2.2M
2021-12-15 76.31 82.80 74.31 80.84 2.7M
2021-12-14 75.99 78.20 75.02 75.76 1.3M
2021-12-13 74.00 77.50 71.28 76.37 1.4M
2021-12-10 75.00 75.00 69.73 72.66 1.3M
2021-12-09 69.53 74.49 68.83 73.45 1.7M
2021-12-08 69.98 72.09 69.14 69.53 1.0M
2021-12-07 72.01 72.90 67.90 68.62 1.7M
2021-12-06 76.52 76.79 71.68 72.01 1.5M
2021-12-03 75.50 78.79 75.07 75.15 1.8M
2021-12-02 81.60 81.60 73.99 74.55 2.0M
2021-12-01 71.21 83.31 71.21 80.93 3.0M
2021-11-30 68.98 74.30 68.53 73.15 2.8M
2021-11-29 67.20 69.99 67.20 68.50 1.3M
2021-11-26 68.48 70.43 66.50 67.83 2.2M
2021-11-25 68.80 70.98 68.44 68.77 1.2M
2021-11-24 68.33 70.50 67.68 69.98 1.4M
2021-11-23 68.18 70.13 67.30 68.82 1.8M
2021-11-22 71.00 72.00 68.32 68.84 2.3M
2021-11-19 64.74 73.00 64.00 70.78 3.5M
2021-11-18 66.20 70.50 64.01 64.81 2.9M
2021-11-17 66.49 67.75 65.10 67.10 1.5M
2021-11-16 66.00 69.58 64.12 67.00 2.3M
2021-11-15 62.22 68.00 61.79 65.10 2.2M
2021-11-12 60.40 62.60 59.23 62.10 1.6M
2021-11-11 58.32 60.89 58.09 60.87 2.0M
2021-11-10 56.62 59.33 56.62 58.43 1.0M
2021-11-09 56.25 57.80 55.78 57.19 0.8M
2021-11-08 58.60 58.99 55.31 56.40 1.0M
2021-11-05 55.14 57.07 54.50 56.86 1.0M
2021-11-04 53.98 55.70 53.21 55.17 0.9M
2021-11-03 54.20 56.38 54.03 54.76 1.2M
2021-11-02 54.98 55.98 52.92 53.79 1.6M
2021-11-01 53.95 55.48 52.59 54.84 1.7M
2021-10-29 52.28 54.28 51.01 53.36 1.9M
2021-10-28 57.24 59.87 50.80 51.50 3.8M
2021-10-27 54.69 54.78 54.02 54.78 1.0M
2021-10-26 43.03 46.66 42.52 45.65 1.0M
2021-10-25 44.01 44.01 40.45 42.94 0.9M
2021-10-22 45.50 46.44 44.99 45.20 0.3M
2021-10-21 47.29 47.29 45.61 45.69 0.3M
2021-10-20 47.59 48.31 46.92 47.18 0.4M
2021-10-19 48.20 48.20 46.75 47.47 0.3M
2021-10-18 45.96 48.50 45.30 47.64 0.7M
2021-10-15 46.93 47.08 45.94 45.96 0.4M
2021-10-14 46.40 47.39 46.10 46.81 0.4M
2021-10-13 46.67 46.90 45.59 46.71 0.4M
2021-10-12 47.66 47.80 45.30 46.01 0.5M
2021-10-11 47.59 47.96 46.45 47.57 0.5M
2021-10-08 45.89 48.77 45.41 47.50 1.1M
2021-09-30 44.31 45.57 44.20 45.07 0.5M
2021-09-29 45.65 46.69 44.03 44.18 0.8M
2021-09-28 45.51 46.09 44.79 45.20 0.6M
2021-09-27 46.05 47.34 45.51 45.66 0.7M
2021-09-24 47.53 48.33 45.85 45.98 0.8M
2021-09-23 48.69 49.47 47.00 47.28 0.8M
2021-09-22 49.10 50.03 48.10 48.23 0.4M
2021-09-17 49.28 50.08 47.88 49.90 0.6M
2021-09-16 50.76 50.93 49.24 49.35 0.4M
2021-09-15 50.57 51.79 49.81 50.60 0.5M
2021-09-14 52.36 52.88 50.01 50.53 0.8M
2021-09-13 51.89 53.49 51.02 52.05 0.6M
2021-09-10 52.41 53.18 51.11 51.63 0.6M
2021-09-09 54.38 54.55 51.88 52.57 1.2M
2021-09-08 54.43 55.80 53.90 54.38 0.7M
2021-09-07 56.62 56.87 54.12 54.36 1.1M
2021-09-06 55.49 57.59 53.38 56.19 1.7M
2021-09-03 55.07 57.24 54.61 54.94 0.7M
2021-09-02 57.90 57.90 55.07 55.69 0.8M
2021-09-01 57.29 59.56 56.21 57.24 0.9M
2021-08-31 59.77 60.50 57.31 57.89 0.8M
2021-08-30 60.91 62.48 58.15 58.96 1.0M
2021-08-27 63.23 63.23 60.52 60.90 0.8M
2021-08-26 62.99 64.02 59.88 63.36 1.2M
2021-08-25 65.13 66.87 62.31 62.72 1.1M
2021-08-24 68.07 69.90 65.13 65.98 1.3M
2021-08-23 68.56 70.39 64.00 69.77 1.2M
2021-08-20 68.95 73.47 67.00 67.62 1.1M
2021-08-19 72.88 72.88 67.88 68.88 0.9M
2021-08-18 69.48 74.88 69.00 72.01 1.3M
2021-08-17 71.50 72.85 68.31 69.00 0.7M
2021-08-16 73.43 74.50 69.45 71.58 1.2M
2021-08-13 71.90 74.28 70.22 71.65 1.5M
2021-08-12 61.58 73.52 60.88 73.52 2.6M
2021-08-11 62.12 64.05 61.05 61.27 1.0M
2021-08-10 61.88 64.10 60.79 62.12 0.9M
2021-08-09 65.80 65.80 61.70 62.40 1.4M
2021-08-06 64.60 68.00 62.42 65.95 2.1M
2021-08-05 59.00 66.70 59.00 65.40 2.9M
2021-08-04 53.80 61.80 53.38 59.60 2.3M
2021-08-03 58.80 58.84 54.16 54.30 1.4M
2021-08-02 58.75 59.33 55.02 58.10 1.7M
2021-07-30 54.11 59.87 53.92 58.00 1.8M
2021-07-29 53.04 55.97 52.35 54.70 1.6M
2021-07-28 51.33 55.97 50.47 51.76 1.9M
2021-07-27 48.29 55.50 48.27 52.40 2.0M
2021-07-26 47.06 49.84 46.60 48.41 0.7M
2021-07-23 48.97 49.28 46.92 47.62 0.5M
2021-07-22 48.79 49.25 47.48 48.89 0.8M
2021-07-21 46.49 49.36 46.22 48.50 0.9M
2021-07-20 46.69 46.77 45.17 45.74 0.3M
2021-07-19 45.00 46.69 44.22 46.39 0.7M
2021-07-16 46.05 48.29 45.06 45.10 0.7M
2021-07-15 47.50 47.75 44.81 46.05 0.5M
2021-07-14 49.61 49.61 47.10 47.32 0.6M
2021-07-13 50.48 51.99 48.67 49.05 0.8M
2021-07-12 44.39 51.00 44.39 50.46 1.6M
2021-07-09 46.76 46.76 44.22 44.38 0.6M
2021-07-08 45.99 46.87 45.42 46.46 0.4M
2021-07-07 46.13 46.14 45.21 45.80 0.4M
2021-07-06 47.30 47.40 45.00 46.13 0.4M
2021-07-05 45.44 47.23 44.81 47.03 0.6M
2021-07-02 46.10 46.48 44.73 45.00 0.2M
2021-07-01 47.46 47.65 45.21 45.41 0.4M
2021-06-30 47.61 48.56 47.19 47.62 0.5M
2021-06-29 46.41 48.41 46.00 47.82 0.7M
2021-06-28 45.50 47.20 44.52 46.91 0.5M
2021-06-25 46.60 46.88 43.80 45.48 0.7M
2021-06-24 49.30 49.35 46.30 46.42 1.3M
2021-06-23 51.11 51.13 48.80 49.89 0.8M
2021-06-22 47.21 50.49 46.99 50.30 1.5M
2021-06-21 46.50 47.52 46.10 47.13 0.6M
2021-06-18 47.10 48.62 45.80 46.30 0.8M
2021-06-17 44.90 47.73 44.90 47.50 1.0M
2021-06-16 44.65 46.62 43.94 45.28 0.7M
2021-06-15 44.43 45.38 44.00 44.57 0.4M
2021-06-11 44.46 46.60 44.28 44.43 0.5M
2021-06-10 42.50 44.88 42.50 44.75 0.7M
2021-06-09 43.99 44.47 42.67 42.76 0.4M
2021-06-08 45.00 45.00 43.01 43.47 0.4M
2021-06-07 43.88 44.19 43.01 44.00 0.5M
2021-06-04 43.80 45.13 43.43 43.80 0.6M
2021-06-03 45.62 47.56 43.95 44.13 1.1M
2021-06-02 42.83 48.00 42.83 45.25 1.5M
2021-06-01 42.68 44.25 42.40 43.65 0.9M
2021-05-31 40.42 42.42 40.40 42.40 0.6M
2021-05-28 40.96 41.57 39.70 40.40 0.5M
2021-05-27 41.72 41.94 40.39 41.42 0.5M
2021-05-26 40.57 42.80 40.18 41.10 0.7M
2021-05-25 39.20 41.20 38.53 40.96 0.8M
2021-05-24 37.02 39.92 37.02 39.20 0.8M
2021-05-21 36.54 37.56 36.50 37.06 0.3M
2021-05-20 36.52 37.30 36.40 36.76 0.3M
2021-05-19 37.31 37.69 36.71 36.75 0.3M
2021-05-18 37.41 37.87 37.21 37.87 0.2M
2021-05-17 37.92 37.92 37.31 37.66 0.3M
2021-05-14 37.40 37.89 37.22 37.68 0.2M
2021-05-13 37.20 38.20 37.02 37.30 0.2M
2021-05-12 36.52 37.84 36.12 37.60 0.2M
2021-05-11 36.56 37.11 35.60 36.95 0.3M
2021-05-10 37.06 37.06 35.76 36.09 0.4M
2021-05-07 37.85 38.00 37.20 37.39 0.2M
2021-05-06 36.90 38.53 36.90 37.70 0.3M
2021-04-30 37.89 38.58 36.43 36.90 0.4M
2021-04-29 38.90 39.56 37.88 38.02 0.3M
2021-04-28 38.13 39.49 38.13 38.90 0.2M
2021-04-27 40.49 40.49 38.53 39.49 0.4M
2021-04-26 40.40 41.23 40.15 40.58 0.2M
2021-04-23 40.50 41.15 40.06 40.40 0.2M
2021-04-22 41.31 41.94 40.71 40.71 0.3M
2021-04-21 41.00 42.49 40.30 41.52 0.6M
2021-04-20 40.28 42.50 40.05 41.01 0.7M
2021-04-19 40.41 41.50 39.50 41.00 0.5M
2021-04-16 39.39 41.58 38.52 40.36 0.7M
2021-04-15 37.10 39.23 37.10 38.97 0.3M
2021-04-14 37.03 37.62 36.37 37.39 0.2M
2021-04-13 37.78 37.99 37.10 37.13 0.2M
2021-04-12 39.10 39.10 37.70 37.77 0.2M
2021-04-09 39.56 39.66 38.88 39.09 0.1M
2021-04-08 40.23 40.38 39.50 39.56 0.2M
2021-04-07 39.74 40.31 39.24 40.24 0.2M
2021-04-06 39.70 40.00 39.39 39.94 0.2M
2021-04-02 38.55 39.44 38.09 39.42 0.2M
2021-04-01 38.80 38.80 37.72 38.25 0.2M
2021-03-31 38.00 38.65 37.80 37.91 0.2M
2021-03-30 39.05 39.05 38.00 38.00 0.2M
2021-03-29 39.55 40.35 39.00 39.13 0.3M
2021-03-26 39.97 40.33 38.46 39.71 0.4M
2021-03-25 39.74 40.48 39.22 39.31 0.2M
2021-03-24 40.12 40.25 39.00 39.75 0.2M
2021-03-23 40.54 41.10 40.00 40.00 0.2M
2021-03-22 40.80 40.99 40.15 40.54 0.2M
2021-03-19 39.88 41.24 39.60 40.38 0.3M
2021-03-18 38.66 40.31 38.66 39.72 0.2M
2021-03-17 39.83 40.15 39.07 39.51 0.3M
2021-03-16 37.53 39.30 37.39 39.24 0.3M
2021-03-15 38.48 38.70 37.31 37.53 0.2M
2021-03-12 39.02 39.34 38.00 38.17 0.2M
2021-03-11 38.00 39.20 37.26 38.89 0.3M
2021-03-10 39.67 39.79 37.20 37.69 0.5M
2021-03-09 40.92 40.93 38.00 38.69 0.5M
2021-03-08 41.00 41.86 40.63 40.63 0.3M
2021-03-05 40.50 40.98 39.73 40.88 0.4M
2021-03-04 40.89 41.88 40.00 40.55 0.4M
2021-03-03 41.00 41.68 39.84 41.07 0.4M
2021-03-02 42.36 42.86 41.41 41.69 0.3M
2021-03-01 41.88 43.27 41.80 42.10 0.4M
2021-02-26 40.18 42.59 39.98 41.89 0.5M
2021-02-25 42.08 42.30 40.50 40.54 0.5M
2021-02-24 41.50 42.88 41.50 42.07 0.4M
2021-02-23 43.57 44.00 41.50 41.95 0.4M
2021-02-22 42.40 44.80 42.10 43.25 0.7M
2021-02-19 40.30 43.66 40.09 42.30 1.0M
2021-02-18 37.01 41.65 37.01 40.30 1.1M
2021-02-10 42.37 43.00 41.30 41.59 0.2M
2021-02-09 40.52 42.82 40.50 42.51 0.2M
2021-02-08 42.20 43.94 41.00 42.18 0.2M
2021-02-05 44.00 45.43 41.55 42.44 0.1M
2021-02-04 45.60 45.79 43.75 44.62 0.2M
2021-02-03 46.78 47.12 45.74 45.82 0.2M
2021-02-02 48.53 48.53 46.63 47.07 0.2M
2021-02-01 48.56 49.09 47.88 48.82 0.1M
2021-01-29 49.59 49.68 47.63 47.87 0.1M
2021-01-28 48.77 50.92 48.45 49.05 0.2M
2021-01-27 49.70 49.96 48.28 48.78 0.1M
2021-01-26 49.00 50.50 48.55 49.35 0.2M
2021-01-25 51.56 51.56 48.59 49.03 0.4M
2021-01-22 52.36 53.15 51.41 51.56 0.2M
2021-01-21 53.64 53.74 51.66 53.07 0.2M
2021-01-20 52.88 54.11 52.88 53.71 0.2M
2021-01-19 52.80 53.63 52.62 53.00 0.3M
2021-01-18 50.46 55.00 50.46 53.73 0.6M
2021-01-15 50.00 51.22 49.01 50.22 0.4M
2021-01-14 47.50 51.77 46.60 50.00 0.3M
2021-01-13 49.01 49.01 47.10 47.20 0.2M
2021-01-12 48.03 50.98 48.02 49.27 0.2M
2021-01-11 49.40 51.99 48.03 48.35 0.3M
2021-01-08 47.11 52.00 46.71 49.84 0.3M
2021-01-07 52.20 52.46 47.04 47.04 0.3M
2021-01-06 54.10 54.49 52.12 52.48 0.2M
2021-01-05 54.30 55.88 53.08 54.54 0.2M
2021-01-04 54.79 55.68 53.40 55.05 0.3M