Beijing InHand Networks Technology Co Ltd (688080)

688080
🏛️ 中国 →
56.70
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 38.62 40.65 38.61 40.58 1.1M
2023-12-28 38.00 39.17 37.52 38.72 0.7M
2023-12-27 37.46 38.44 37.46 38.05 0.6M
2023-12-26 38.25 38.58 37.67 38.02 0.8M
2023-12-25 36.72 38.66 36.72 37.96 0.9M
2023-12-22 38.70 38.77 37.64 37.87 0.5M
2023-12-21 38.78 39.30 36.88 38.28 0.9M
2023-12-20 38.98 39.40 38.36 38.78 1.0M
2023-12-19 38.47 39.14 38.18 38.91 0.6M
2023-12-18 39.83 39.83 38.30 38.40 1.0M
2023-12-15 39.20 40.28 39.20 39.78 0.6M
2023-12-14 40.41 40.80 39.80 39.91 0.6M
2023-12-13 40.51 40.84 40.13 40.16 0.6M
2023-12-12 40.77 41.60 40.42 40.80 1.0M
2023-12-11 39.95 40.80 39.53 40.76 1.1M
2023-12-08 40.17 40.80 39.83 39.94 1.1M
2023-12-07 39.46 40.46 38.92 40.17 1.3M
2023-12-06 38.80 39.84 38.49 39.46 1.3M
2023-12-05 39.95 40.28 38.60 38.60 0.8M
2023-12-04 40.31 40.84 39.92 39.99 0.9M
2023-12-01 39.61 40.80 39.12 40.55 1.0M
2023-11-30 40.11 40.20 39.00 39.59 0.8M
2023-11-29 40.10 40.54 39.82 39.95 0.7M
2023-11-28 39.88 40.66 39.62 40.11 0.8M
2023-11-27 39.79 40.29 39.22 39.80 0.9M
2023-11-24 40.58 40.88 39.23 39.59 1.2M
2023-11-23 39.62 40.99 39.59 40.60 0.9M
2023-11-22 40.73 41.33 40.31 40.53 1.0M
2023-11-21 42.04 42.04 40.76 40.93 1.3M
2023-11-20 41.32 42.10 40.82 41.65 1.4M
2023-11-17 40.54 41.70 40.40 41.52 1.3M
2023-11-16 40.55 41.25 40.18 40.65 1.2M
2023-11-15 40.40 40.78 39.80 40.57 1.2M
2023-11-14 39.86 40.40 39.40 39.96 1.0M
2023-11-13 38.90 40.07 38.71 39.86 1.1M
2023-11-10 38.97 39.52 38.61 38.98 0.7M
2023-11-09 39.02 39.88 38.76 39.26 0.9M
2023-11-08 39.33 39.78 38.93 39.35 0.9M
2023-11-07 39.40 39.73 38.85 39.60 1.2M
2023-11-06 37.73 39.45 37.00 39.26 1.5M
2023-11-03 36.12 38.03 36.12 37.76 1.1M
2023-11-02 37.58 37.95 36.28 36.30 1.0M
2023-11-01 38.36 38.78 37.19 37.58 1.4M
2023-10-31 38.84 38.99 37.78 38.38 1.4M
2023-10-30 37.23 38.53 36.58 38.44 1.9M
2023-10-27 37.76 37.81 35.90 37.51 2.3M
2023-10-26 35.63 38.38 35.33 38.14 2.4M
2023-10-25 35.30 36.43 35.01 36.17 1.2M
2023-10-24 34.61 35.77 33.93 35.48 1.6M
2023-10-23 36.77 36.85 33.72 34.15 2.0M
2023-10-20 38.26 38.63 36.66 36.76 1.1M
2023-10-19 37.87 39.41 37.79 38.28 0.8M
2023-10-18 39.65 39.70 38.00 38.15 0.8M
2023-10-17 39.50 39.66 38.28 39.22 0.8M
2023-10-16 40.00 40.00 38.89 39.49 1.1M
2023-10-13 40.10 40.18 39.28 39.65 0.9M
2023-10-12 40.50 40.54 39.66 40.10 1.0M
2023-10-11 39.62 41.00 39.30 40.50 1.3M
2023-10-10 39.43 39.87 39.20 39.50 0.9M
2023-10-09 40.25 40.50 38.82 39.54 1.3M
2023-09-28 39.57 40.51 39.40 40.12 1.1M
2023-09-27 39.88 40.06 38.51 39.40 1.6M
2023-09-26 38.42 40.18 38.40 39.67 1.7M
2023-09-25 38.97 39.53 38.34 38.89 1.5M
2023-09-22 36.43 39.22 36.31 39.21 1.3M
2023-09-21 36.65 37.51 36.42 36.63 0.9M
2023-09-20 37.08 37.90 36.72 36.91 1.0M
2023-09-19 37.71 38.37 36.57 37.31 1.4M
2023-09-18 38.67 38.83 37.62 37.84 1.3M
2023-09-15 39.70 40.18 38.16 38.69 1.4M
2023-09-14 40.70 40.70 39.18 39.86 1.6M
2023-09-13 40.60 41.44 40.01 40.45 1.2M
2023-09-12 40.35 41.08 40.10 40.60 0.8M
2023-09-11 39.80 40.83 39.43 40.40 1.3M
2023-09-08 37.98 39.84 37.94 39.32 1.1M
2023-09-07 38.79 39.30 38.26 38.26 1.0M
2023-09-06 38.34 39.17 37.80 38.98 1.0M
2023-09-05 38.77 39.17 38.20 38.56 0.9M
2023-09-04 38.21 39.30 37.65 38.79 1.5M
2023-09-01 40.47 40.73 38.34 38.68 1.6M
2023-08-31 40.15 41.00 39.82 40.45 1.1M
2023-08-30 39.50 41.23 39.50 40.41 1.3M
2023-08-29 36.21 40.18 36.21 39.90 1.9M
2023-08-28 39.97 40.05 36.74 37.30 1.2M
2023-08-25 38.37 39.40 36.84 37.75 1.6M
2023-08-24 38.74 39.95 38.13 38.73 1.5M
2023-08-23 39.71 42.00 38.30 38.30 1.4M
2023-08-22 39.03 39.73 38.12 39.36 0.9M
2023-08-21 39.16 40.29 38.75 38.84 0.7M
2023-08-18 40.04 40.94 38.55 38.93 0.7M
2023-08-17 38.29 40.41 37.22 39.99 0.9M
2023-08-16 38.74 38.91 38.00 38.12 0.8M
2023-08-15 39.94 40.30 39.32 39.70 0.5M
2023-08-14 38.68 40.21 38.68 39.94 0.6M
2023-08-11 40.56 40.88 39.83 39.89 0.4M
2023-08-10 40.98 40.98 39.51 40.08 0.6M
2023-08-09 41.42 41.52 40.28 40.62 0.6M
2023-08-08 41.16 42.44 40.83 41.08 0.6M
2023-08-07 41.62 43.70 41.43 41.53 0.7M
2023-08-04 40.90 42.13 40.10 41.82 0.8M
2023-08-03 41.00 41.27 40.40 40.71 0.5M
2023-08-02 40.76 41.38 40.40 41.00 0.9M
2023-08-01 41.41 41.41 40.00 40.42 1.1M
2023-07-31 41.49 42.58 40.60 41.42 1.0M
2023-07-28 41.70 41.90 40.94 41.36 0.7M
2023-07-27 41.85 42.70 41.46 41.58 0.5M
2023-07-26 42.85 43.51 42.00 42.33 0.7M
2023-07-25 43.01 43.29 42.10 43.07 0.7M
2023-07-24 41.44 42.78 41.24 42.40 0.7M
2023-07-21 41.83 42.66 41.60 41.76 0.7M
2023-07-20 43.22 43.79 41.81 41.83 0.9M
2023-07-19 43.67 44.15 43.23 43.82 0.5M
2023-07-18 43.89 44.60 43.48 43.58 0.8M
2023-07-17 44.10 44.68 43.42 43.66 0.6M
2023-07-14 43.57 44.94 43.41 44.19 0.9M
2023-07-13 42.70 43.71 42.29 43.40 0.6M
2023-07-12 43.60 43.95 42.33 42.45 0.9M
2023-07-11 43.70 44.87 43.20 44.05 0.6M
2023-07-10 43.84 44.69 43.18 43.41 0.7M
2023-07-07 45.52 45.54 43.55 43.88 1.0M
2023-07-06 45.00 46.33 44.87 45.33 1.0M
2023-07-05 46.15 46.65 45.10 45.29 1.1M
2023-07-04 45.96 47.00 45.00 46.13 1.3M
2023-07-03 48.86 49.63 45.69 46.50 2.5M
2023-06-30 47.03 49.88 46.68 48.90 1.7M
2023-06-29 45.52 48.30 45.38 47.89 1.5M
2023-06-28 44.78 48.77 43.00 45.44 1.8M
2023-06-27 47.91 48.78 47.14 47.36 1.0M
2023-06-26 49.41 50.00 47.51 47.51 1.4M
2023-06-21 50.46 51.19 49.07 49.41 1.2M
2023-06-20 52.10 52.10 49.87 50.54 1.1M
2023-06-19 50.54 52.46 50.13 52.06 1.7M
2023-06-16 50.19 50.41 48.79 50.18 1.0M
2023-06-15 50.71 51.29 49.14 49.81 1.4M
2023-06-14 49.77 50.71 49.18 50.14 0.9M
2023-06-13 48.93 49.99 47.87 49.77 1.0M
2023-06-12 49.00 49.60 47.61 49.21 1.4M
2023-06-09 47.93 49.25 47.19 48.96 1.0M
2023-06-08 49.44 49.44 47.50 48.06 0.9M
2023-06-07 48.44 49.90 47.96 48.97 0.8M
2023-06-06 50.44 50.44 48.32 48.83 0.9M
2023-06-05 48.64 51.31 48.58 50.57 1.9M
2023-06-02 49.17 52.02 48.30 49.00 2.0M
2023-06-01 48.06 50.00 47.04 48.50 1.2M
2023-05-31 48.18 48.40 47.14 48.08 1.0M
2023-05-30 45.53 48.42 44.91 48.18 1.7M
2023-05-29 44.89 46.35 44.86 45.50 0.9M
2023-05-26 45.71 46.03 44.73 45.06 0.9M
2023-05-25 44.26 44.94 43.57 44.94 1.1M
2023-05-24 44.81 46.01 43.78 44.09 1.2M
2023-05-23 46.04 46.21 44.76 44.81 0.8M
2023-05-22 46.56 46.70 45.26 45.72 0.9M
2023-05-19 47.37 47.57 46.09 46.56 1.9M
2023-05-18 41.69 47.75 41.43 47.04 3.0M
2023-05-17 40.49 42.05 40.23 41.93 1.3M
2023-05-16 41.20 41.34 39.70 40.58 1.0M
2023-05-15 40.97 42.23 40.00 40.99 1.3M
2023-05-12 41.19 42.81 40.57 41.34 1.3M
2023-05-11 43.19 43.58 41.29 41.41 1.4M
2023-05-10 43.02 43.87 42.14 42.84 1.3M
2023-05-09 46.79 46.79 42.99 43.20 1.5M
2023-05-08 46.74 46.74 44.38 44.89 1.6M
2023-05-05 47.54 48.29 45.13 46.86 1.3M
2023-05-04 50.71 50.71 47.51 48.20 1.7M
2023-04-28 47.89 51.34 47.24 50.71 2.6M
2023-04-27 47.31 49.64 46.47 47.30 1.7M
2023-04-26 44.51 50.71 44.51 47.21 3.0M
2023-04-25 46.32 46.32 42.69 43.78 1.8M
2023-04-24 45.91 46.71 45.02 45.93 1.1M
2023-04-21 49.10 49.16 45.11 45.59 2.0M
2023-04-20 48.43 49.44 47.33 49.10 2.0M
2023-04-19 48.22 49.48 47.74 48.51 1.4M
2023-04-18 50.15 50.28 48.13 48.75 1.1M
2023-04-17 50.43 50.79 48.43 50.21 1.5M
2023-04-14 51.79 51.79 49.27 51.07 1.9M
2023-04-13 53.01 53.22 49.86 51.56 2.9M
2023-04-12 47.57 53.91 47.14 53.00 3.7M
2023-04-11 49.65 50.87 46.95 48.35 2.9M
2023-04-10 50.43 56.26 49.33 49.54 3.8M
2023-04-07 47.14 49.60 46.77 49.59 1.9M
2023-04-06 45.71 48.54 45.39 47.33 1.8M
2023-04-04 45.95 46.96 45.01 46.04 1.8M
2023-04-03 43.21 47.54 43.21 46.36 2.7M
2023-03-31 40.40 43.21 40.40 42.73 1.4M
2023-03-30 42.29 42.49 40.55 40.55 1.3M
2023-03-29 43.41 43.79 41.43 42.85 1.6M
2023-03-28 43.13 44.75 42.50 43.57 1.7M
2023-03-27 42.79 43.67 41.93 43.16 1.4M
2023-03-24 43.21 43.50 41.54 43.01 2.6M
2023-03-23 41.05 44.11 40.23 43.72 3.0M
2023-03-22 38.21 41.43 37.94 41.08 2.8M
2023-03-21 37.59 38.86 37.04 38.44 1.1M
2023-03-20 38.13 38.91 37.14 37.79 1.6M
2023-03-17 37.03 39.04 36.43 38.36 1.8M
2023-03-16 36.42 37.63 35.83 37.21 1.7M
2023-03-15 37.39 37.50 36.07 36.25 1.1M
2023-03-14 37.81 38.27 36.98 37.08 1.2M
2023-03-13 37.32 37.99 36.60 37.86 1.5M
2023-03-10 37.17 37.77 36.83 36.96 1.0M
2023-03-09 36.28 37.71 36.18 37.42 1.3M
2023-03-08 36.11 36.84 35.94 36.52 1.1M
2023-03-07 37.17 38.14 36.11 36.33 1.3M
2023-03-06 37.27 38.24 36.93 37.25 1.6M
2023-03-03 37.47 38.01 36.46 37.14 1.8M
2023-03-02 36.50 39.12 36.13 37.65 2.6M
2023-03-01 34.32 37.04 34.32 36.51 3.3M
2023-02-28 33.95 34.56 33.31 34.12 2.3M
2023-02-27 34.00 34.09 32.86 32.99 1.0M
2023-02-24 34.51 34.76 33.99 34.32 0.8M
2023-02-23 34.91 35.19 34.21 34.51 0.7M
2023-02-22 34.12 35.11 34.01 34.67 1.0M
2023-02-21 34.43 35.11 34.01 34.42 1.4M
2023-02-20 33.95 34.99 33.31 34.42 1.4M
2023-02-17 34.64 36.06 33.92 33.95 1.0M
2023-02-16 36.04 36.11 33.96 34.21 1.1M
2023-02-15 35.16 36.02 34.97 35.74 0.8M
2023-02-14 36.29 36.29 34.93 35.28 1.2M
2023-02-13 35.66 36.41 34.78 35.96 1.2M
2023-02-10 35.04 37.00 35.00 35.27 2.5M
2023-02-09 33.85 35.21 33.15 35.04 1.0M
2023-02-08 34.89 34.89 33.54 33.69 1.1M
2023-02-07 34.01 35.00 33.61 34.96 1.4M
2023-02-06 33.70 34.13 32.99 33.84 0.9M
2023-02-03 32.77 33.56 32.66 33.49 0.9M
2023-02-02 32.58 33.73 32.58 32.79 0.7M
2023-02-01 31.34 32.54 31.22 32.47 0.8M
2023-01-31 31.41 31.41 30.91 31.21 0.4M
2023-01-30 31.65 31.84 31.24 31.53 0.6M
2023-01-20 30.87 31.36 30.65 31.08 0.4M
2023-01-19 30.42 30.96 30.21 30.91 0.6M
2023-01-18 30.18 30.63 30.08 30.21 0.4M
2023-01-17 30.45 30.90 30.25 30.40 0.4M
2023-01-16 30.14 30.86 29.87 30.84 0.7M
2023-01-13 30.14 30.14 29.29 29.80 0.4M
2023-01-12 30.14 30.49 29.72 30.11 0.4M
2023-01-11 31.39 31.39 30.00 30.11 0.4M
2023-01-10 31.46 31.77 31.07 31.25 0.4M
2023-01-09 31.71 32.64 31.46 31.66 0.4M
2023-01-06 32.50 32.52 31.41 31.44 0.5M
2023-01-05 31.79 32.65 31.21 32.52 0.7M
2023-01-04 30.78 31.39 30.22 31.36 0.5M
2023-01-03 29.36 30.82 29.36 30.71 0.6M