韩华集团

000880
🏛️ 韩国 →
83,100.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 86,200.00 86,800.00 85,400.00 85,800.00 8.6K
09:05 85,900.00 86,100.00 85,500.00 85,600.00 5.9K
09:10 85,800.00 86,400.00 85,300.00 86,400.00 3.4K
09:15 86,500.00 86,500.00 86,100.00 86,100.00 2.7K
09:20 86,100.00 86,200.00 85,800.00 86,000.00 1.2K
09:25 86,000.00 86,000.00 85,400.00 85,500.00 2.6K
09:30 85,300.00 85,400.00 85,100.00 85,100.00 3.0K
09:35 85,200.00 85,200.00 84,300.00 84,300.00 8.6K
09:40 84,300.00 84,700.00 84,300.00 84,600.00 3.3K
09:45 84,600.00 85,000.00 84,600.00 84,800.00 2.3K
09:50 84,800.00 85,000.00 84,700.00 84,800.00 1.1K
09:55 84,800.00 84,900.00 84,700.00 84,700.00 1.2K
10:00 84,700.00 84,700.00 84,300.00 84,300.00 3.1K
10:05 84,300.00 84,400.00 84,200.00 84,300.00 3.1K
10:10 84,300.00 84,600.00 84,300.00 84,600.00 2.0K
10:15 84,600.00 84,600.00 84,200.00 84,300.00 1.6K
10:20 84,400.00 84,400.00 84,300.00 84,300.00 0.4K
10:25 84,300.00 84,400.00 84,200.00 84,200.00 2.6K
10:30 84,200.00 84,200.00 84,000.00 84,100.00 1.8K
10:35 84,100.00 84,200.00 84,000.00 84,100.00 1.2K
10:40 84,100.00 84,200.00 84,000.00 84,100.00 1.9K
10:45 84,100.00 84,200.00 84,000.00 84,200.00 2.0K
10:50 84,100.00 84,200.00 83,900.00 83,900.00 2.7K
10:55 83,900.00 84,000.00 83,800.00 83,800.00 1.3K
11:00 83,900.00 83,900.00 83,700.00 83,800.00 2.0K
11:05 83,800.00 84,100.00 83,800.00 84,100.00 2.1K
11:10 84,100.00 84,100.00 83,800.00 83,800.00 0.9K
11:15 83,800.00 83,900.00 83,700.00 83,700.00 3.3K
11:20 83,800.00 83,900.00 83,700.00 83,800.00 0.9K
11:25 83,800.00 83,900.00 83,700.00 83,700.00 2.4K
11:30 83,700.00 83,900.00 83,700.00 83,900.00 1.7K
11:35 83,900.00 84,200.00 83,800.00 84,100.00 1.1K
11:40 84,200.00 84,200.00 84,000.00 84,000.00 0.1K
11:45 84,100.00 84,100.00 83,900.00 84,000.00 0.8K
11:50 83,900.00 84,000.00 83,900.00 84,000.00 0.1K
11:55 83,900.00 84,000.00 83,900.00 83,900.00 0.4K
12:00 84,000.00 84,000.00 83,800.00 83,900.00 0.5K
12:05 83,800.00 83,900.00 83,700.00 83,800.00 1.1K
12:10 83,800.00 83,800.00 83,700.00 83,700.00 0.3K
12:15 83,700.00 83,800.00 83,700.00 83,700.00 1.2K
12:20 83,700.00 83,800.00 83,700.00 83,700.00 0.6K
12:25 83,700.00 83,700.00 83,500.00 83,600.00 1.9K
12:30 83,500.00 83,600.00 83,500.00 83,500.00 0.6K
12:35 83,550.00 83,600.00 83,500.00 83,500.00 2.1K
12:40 83,600.00 83,600.00 83,300.00 83,400.00 1.8K
12:45 83,400.00 83,400.00 83,300.00 83,300.00 1.0K
12:50 83,200.00 83,300.00 83,000.00 83,000.00 4.2K
12:55 83,000.00 83,000.00 82,900.00 82,900.00 1.0K
13:00 83,000.00 83,000.00 82,700.00 82,800.00 3.4K
13:05 82,800.00 82,900.00 82,500.00 82,800.00 4.6K
13:10 82,700.00 83,000.00 82,700.00 82,900.00 0.8K
13:15 82,900.00 82,900.00 82,800.00 82,900.00 0.5K
13:20 82,850.00 83,000.00 82,850.00 82,900.00 0.6K
13:25 83,000.00 83,000.00 82,800.00 82,900.00 1.7K
13:30 82,800.00 82,900.00 82,700.00 82,700.00 1.8K
13:35 82,700.00 82,900.00 82,700.00 82,900.00 2.7K
13:40 82,800.00 82,900.00 82,800.00 82,900.00 1.6K
13:45 82,900.00 83,100.00 82,800.00 83,000.00 2.6K
13:50 83,000.00 83,000.00 82,900.00 82,900.00 0.5K
13:55 82,900.00 83,000.00 82,700.00 82,700.00 4.6K
14:00 82,800.00 82,900.00 82,600.00 82,900.00 2.2K
14:05 82,900.00 82,900.00 82,700.00 82,800.00 0.9K
14:10 82,800.00 83,000.00 82,700.00 82,900.00 1.7K
14:15 82,900.00 83,000.00 82,700.00 83,000.00 1.8K
14:20 83,000.00 83,000.00 82,900.00 82,950.00 0.3K
14:25 82,900.00 83,200.00 82,900.00 83,200.00 1.4K
14:30 83,200.00 83,200.00 83,000.00 83,100.00 2.2K
14:35 83,100.00 83,200.00 83,000.00 83,100.00 1.4K
14:40 83,200.00 83,400.00 83,100.00 83,400.00 1.0K
14:45 83,400.00 83,400.00 83,200.00 83,200.00 1.7K
14:50 83,300.00 83,300.00 83,100.00 83,100.00 0.6K
14:55 83,100.00 83,200.00 83,100.00 83,100.00 1.2K
15:00 83,100.00 83,200.00 83,000.00 83,100.00 1.2K
15:05 83,100.00 83,100.00 83,000.00 83,000.00 0.3K
15:10 83,100.00 83,100.00 83,000.00 83,100.00 0.6K
15:15 83,100.00 83,100.00 83,000.00 83,000.00 2.0K
15:25 83,100.00 83,100.00 83,100.00 83,100.00 7.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 86,700.00 86,800.00 82,400.00 83,100.00 0.2M
2025-09-25 87,600.00 87,900.00 85,500.00 85,800.00 0.2M
2025-09-24 88,200.00 89,100.00 86,400.00 86,900.00 0.2M
2025-09-23 89,400.00 90,000.00 88,300.00 88,800.00 0.2M
2025-09-22 91,500.00 91,600.00 89,300.00 90,500.00 0.2M
2025-09-19 92,500.00 94,100.00 91,000.00 91,500.00 0.3M
2025-09-18 93,400.00 94,000.00 91,000.00 92,100.00 0.2M
2025-09-17 95,500.00 95,500.00 91,500.00 91,900.00 0.3M
2025-09-16 93,300.00 94,900.00 91,800.00 94,400.00 0.4M
2025-09-15 87,200.00 96,900.00 86,900.00 93,000.00 1.3M
2025-09-12 87,700.00 87,700.00 84,900.00 85,800.00 0.3M
2025-09-11 89,000.00 90,000.00 86,100.00 86,600.00 0.7M
2025-09-10 87,200.00 90,300.00 87,000.00 88,500.00 0.5M
2025-09-09 86,200.00 87,200.00 85,800.00 86,100.00 0.2M
2025-09-08 85,100.00 85,800.00 83,900.00 85,600.00 0.2M
2025-09-05 84,700.00 86,600.00 83,100.00 86,100.00 0.3M
2025-09-04 84,000.00 85,300.00 84,000.00 84,800.00 0.1M
2025-09-03 85,000.00 86,300.00 84,000.00 84,500.00 0.2M
2025-09-02 85,900.00 87,700.00 84,000.00 85,100.00 0.3M
2025-09-01 83,100.00 88,100.00 81,900.00 85,200.00 0.4M
2025-08-29 84,600.00 85,200.00 83,200.00 83,800.00 0.2M
2025-08-28 80,600.00 84,600.00 79,800.00 83,600.00 0.4M
2025-08-27 80,900.00 82,000.00 80,100.00 81,200.00 0.2M
2025-08-26 82,700.00 82,700.00 79,600.00 80,200.00 0.2M
2025-08-25 82,700.00 82,700.00 80,300.00 82,400.00 0.2M
2025-08-22 78,600.00 82,900.00 78,600.00 80,900.00 0.3M
2025-08-21 77,500.00 79,300.00 76,900.00 78,200.00 0.2M
2025-08-20 77,000.00 78,100.00 74,100.00 76,600.00 0.3M
2025-08-19 81,300.00 82,000.00 79,000.00 79,600.00 0.3M
2025-08-18 83,300.00 83,300.00 81,000.00 82,100.00 0.1M
2025-08-14 83,100.00 84,900.00 82,700.00 83,900.00 0.3M
2025-08-13 83,000.00 83,300.00 79,800.00 83,200.00 0.3M
2025-08-12 83,600.00 85,100.00 82,300.00 82,700.00 0.3M
2025-08-11 84,800.00 85,600.00 82,900.00 83,600.00 0.3M
2025-08-08 88,500.00 88,700.00 85,200.00 86,800.00 0.3M
2025-08-07 91,100.00 91,100.00 87,900.00 88,900.00 0.4M
2025-08-06 90,100.00 91,000.00 88,800.00 91,000.00 0.2M
2025-08-05 91,700.00 91,700.00 89,600.00 90,000.00 0.3M
2025-08-04 90,600.00 92,300.00 87,700.00 89,800.00 0.4M
2025-08-01 100,000.00 100,700.00 90,700.00 91,300.00 0.9M
2025-07-31 95,900.00 102,300.00 95,100.00 99,800.00 1.0M
2025-07-30 96,400.00 97,000.00 93,800.00 95,000.00 0.3M
2025-07-29 94,200.00 99,000.00 92,000.00 96,800.00 0.7M
2025-07-28 97,000.00 97,300.00 92,400.00 93,400.00 0.4M
2025-07-25 94,000.00 97,500.00 92,900.00 95,500.00 0.5M
2025-07-24 92,600.00 96,700.00 92,600.00 94,000.00 0.5M
2025-07-23 93,500.00 95,900.00 91,500.00 92,400.00 0.4M
2025-07-22 93,000.00 94,000.00 91,700.00 92,400.00 0.3M
2025-07-21 91,400.00 93,900.00 91,200.00 93,000.00 0.3M
2025-07-18 92,800.00 93,700.00 91,200.00 92,400.00 0.2M
2025-07-17 94,200.00 94,600.00 90,300.00 93,000.00 0.4M
2025-07-16 94,400.00 95,100.00 92,100.00 93,700.00 0.2M
2025-07-15 93,300.00 95,300.00 93,300.00 94,800.00 0.4M
2025-07-14 91,700.00 94,400.00 91,500.00 93,000.00 0.4M
2025-07-11 93,500.00 95,500.00 91,500.00 92,100.00 0.4M
2025-07-10 91,700.00 95,500.00 91,100.00 93,500.00 0.7M
2025-07-09 91,000.00 93,300.00 88,300.00 92,300.00 0.8M
2025-07-08 83,000.00 89,300.00 83,000.00 88,900.00 0.9M
2025-07-07 81,200.00 84,700.00 81,200.00 83,600.00 0.5M
2025-07-04 90,600.00 91,600.00 83,000.00 84,000.00 1.0M
2025-07-03 96,500.00 97,400.00 89,900.00 90,600.00 1.1M
2025-07-02 105,700.00 106,000.00 94,000.00 95,800.00 2.0M
2025-07-01 100,900.00 113,500.00 98,500.00 108,800.00 4.4M
2025-06-30 93,000.00 98,800.00 91,900.00 94,300.00 0.8M
2025-06-27 91,300.00 104,100.00 91,200.00 94,400.00 2.8M
2025-06-26 93,000.00 93,300.00 88,000.00 89,900.00 0.4M
2025-06-25 92,700.00 93,900.00 89,200.00 92,200.00 0.6M
2025-06-24 95,000.00 99,200.00 92,100.00 92,900.00 0.8M
2025-06-23 92,100.00 95,400.00 91,400.00 93,800.00 0.5M
2025-06-20 94,300.00 95,800.00 91,600.00 93,400.00 0.5M
2025-06-19 94,200.00 96,800.00 92,200.00 94,900.00 0.5M
2025-06-18 97,800.00 98,700.00 92,900.00 93,500.00 0.7M
2025-06-17 99,400.00 100,000.00 94,000.00 96,100.00 0.8M
2025-06-16 89,200.00 101,600.00 89,100.00 100,600.00 1.8M
2025-06-13 93,800.00 93,800.00 87,700.00 88,800.00 1.3M
2025-06-12 94,400.00 95,600.00 92,500.00 94,300.00 0.9M
2025-06-11 96,500.00 96,500.00 91,300.00 94,500.00 1.0M
2025-06-10 92,800.00 98,400.00 89,900.00 95,100.00 1.6M
2025-06-09 93,300.00 97,400.00 91,200.00 92,000.00 1.2M
2025-06-05 92,200.00 93,000.00 88,700.00 90,700.00 1.4M
2025-06-04 80,400.00 97,100.00 79,700.00 93,400.00 3.3M
2025-06-02 73,500.00 78,900.00 73,200.00 77,200.00 0.9M
2025-05-30 77,100.00 77,700.00 72,100.00 75,500.00 1.3M
2025-05-29 70,100.00 74,800.00 69,900.00 74,400.00 1.4M
2025-05-28 62,000.00 72,400.00 61,100.00 67,500.00 2.4M
2025-05-27 53,300.00 62,200.00 53,000.00 61,800.00 1.6M
2025-05-26 50,400.00 52,900.00 49,800.00 52,900.00 0.2M
2025-05-23 50,300.00 51,400.00 49,700.00 50,600.00 0.2M
2025-05-22 51,300.00 51,300.00 49,950.00 50,300.00 0.2M
2025-05-21 50,400.00 52,200.00 50,200.00 51,600.00 0.2M
2025-05-20 51,500.00 51,600.00 49,600.00 50,300.00 0.3M
2025-05-19 52,300.00 52,400.00 50,000.00 51,000.00 0.2M
2025-05-16 52,400.00 54,000.00 52,000.00 53,000.00 0.3M
2025-05-15 51,500.00 52,900.00 50,500.00 52,800.00 0.3M
2025-05-14 49,550.00 51,300.00 49,550.00 50,600.00 0.2M
2025-05-13 48,200.00 50,200.00 47,450.00 49,300.00 0.3M
2025-05-12 53,300.00 53,300.00 48,500.00 48,900.00 0.4M
2025-05-09 50,300.00 53,600.00 50,300.00 52,000.00 0.6M
2025-05-08 49,000.00 52,100.00 48,350.00 49,950.00 0.6M
2025-05-07 49,500.00 49,650.00 48,100.00 48,750.00 0.3M
2025-05-02 48,050.00 49,350.00 47,400.00 48,900.00 0.2M
2025-04-30 47,700.00 48,500.00 46,800.00 48,150.00 0.4M
2025-04-29 47,750.00 47,750.00 45,900.00 47,350.00 0.5M
2025-04-28 50,000.00 50,100.00 48,350.00 49,200.00 0.5M
2025-04-25 46,850.00 49,000.00 46,300.00 48,800.00 0.5M
2025-04-24 44,850.00 47,050.00 44,750.00 46,600.00 0.5M
2025-04-23 45,150.00 45,400.00 44,450.00 44,550.00 0.2M
2025-04-22 43,300.00 44,800.00 43,250.00 44,500.00 0.2M
2025-04-21 44,600.00 44,950.00 43,600.00 44,050.00 0.2M
2025-04-18 44,100.00 45,500.00 43,500.00 44,100.00 0.3M
2025-04-17 42,300.00 44,350.00 41,950.00 43,950.00 0.3M
2025-04-16 42,600.00 43,150.00 42,100.00 42,150.00 0.2M
2025-04-15 43,600.00 43,850.00 42,550.00 42,750.00 0.2M
2025-04-14 42,800.00 44,050.00 42,300.00 43,450.00 0.3M
2025-04-11 41,300.00 42,300.00 41,300.00 42,050.00 0.4M
2025-04-10 42,000.00 42,150.00 40,850.00 42,000.00 0.8M
2025-04-09 40,050.00 41,200.00 39,150.00 39,650.00 0.3M
2025-04-08 41,200.00 42,050.00 40,150.00 40,250.00 0.6M
2025-04-07 40,000.00 40,400.00 38,500.00 39,400.00 0.4M
2025-04-04 43,300.00 43,950.00 41,050.00 42,500.00 0.5M
2025-04-03 42,650.00 44,450.00 42,650.00 43,850.00 0.5M
2025-04-02 43,850.00 46,500.00 42,850.00 44,250.00 1.0M
2025-04-01 44,250.00 47,800.00 43,150.00 43,200.00 1.9M
2025-03-31 40,150.00 41,500.00 39,700.00 40,950.00 0.7M
2025-03-28 42,100.00 42,900.00 40,100.00 41,350.00 0.5M
2025-03-27 42,100.00 42,450.00 40,850.00 41,100.00 0.3M
2025-03-26 42,100.00 43,000.00 41,050.00 42,750.00 0.3M
2025-03-25 44,150.00 44,150.00 41,600.00 42,300.00 0.5M
2025-03-24 41,550.00 43,800.00 41,250.00 43,400.00 0.7M
2025-03-21 43,200.00 43,750.00 40,900.00 41,550.00 1.8M
2025-03-20 48,850.00 49,300.00 46,150.00 47,500.00 0.6M
2025-03-19 50,000.00 50,600.00 48,050.00 48,650.00 0.5M
2025-03-18 49,200.00 51,400.00 47,850.00 48,600.00 1.2M
2025-03-17 46,800.00 48,250.00 46,200.00 46,900.00 0.6M
2025-03-14 45,800.00 46,950.00 45,600.00 46,050.00 0.8M
2025-03-13 46,050.00 47,550.00 45,100.00 45,650.00 1.4M
2025-03-12 50,200.00 51,300.00 45,400.00 45,700.00 2.8M
2025-03-11 51,200.00 54,900.00 50,600.00 51,000.00 2.0M
2025-03-10 48,550.00 54,100.00 48,400.00 52,300.00 2.3M
2025-03-07 44,300.00 48,700.00 44,100.00 47,650.00 1.1M
2025-03-06 44,700.00 45,900.00 43,950.00 44,950.00 0.7M
2025-03-05 44,500.00 45,550.00 43,150.00 44,350.00 0.7M
2025-03-04 41,100.00 46,100.00 41,050.00 44,550.00 1.7M
2025-02-28 41,400.00 42,600.00 40,500.00 40,550.00 0.6M
2025-02-27 43,300.00 44,200.00 42,000.00 42,250.00 0.7M
2025-02-26 43,450.00 43,550.00 41,850.00 42,550.00 0.4M
2025-02-25 41,300.00 44,600.00 41,250.00 43,450.00 1.2M
2025-02-24 42,400.00 43,400.00 41,000.00 41,800.00 0.7M
2025-02-21 43,100.00 44,200.00 42,350.00 43,000.00 1.0M
2025-02-20 46,200.00 47,400.00 42,600.00 44,050.00 2.3M
2025-02-19 52,000.00 52,000.00 47,000.00 47,900.00 0.7M
2025-02-18 45,000.00 50,000.00 45,000.00 50,000.00 0.7M
2025-02-17 42,450.00 44,300.00 42,400.00 44,250.00 0.4M
2025-02-14 42,300.00 45,800.00 40,700.00 42,700.00 2.5M
2025-02-13 37,550.00 44,100.00 37,050.00 42,150.00 4.8M
2025-02-12 33,000.00 38,550.00 32,400.00 37,700.00 3.6M
2025-02-11 31,100.00 32,650.00 31,050.00 32,500.00 1.0M
2025-02-10 30,000.00 30,750.00 29,850.00 30,300.00 0.2M
2025-02-07 30,650.00 31,300.00 30,400.00 30,400.00 0.2M
2025-02-06 29,500.00 30,950.00 29,400.00 30,900.00 0.3M
2025-02-05 30,200.00 30,350.00 29,350.00 29,400.00 0.2M
2025-02-04 29,500.00 30,150.00 29,250.00 30,150.00 0.2M
2025-02-03 30,050.00 30,050.00 29,150.00 29,200.00 0.2M
2025-01-31 31,650.00 31,650.00 30,350.00 30,500.00 0.2M
2025-01-24 31,000.00 31,500.00 30,700.00 31,350.00 0.3M
2025-01-23 31,000.00 31,100.00 30,500.00 31,000.00 0.2M
2025-01-22 29,450.00 31,150.00 29,200.00 31,150.00 0.6M
2025-01-21 29,200.00 29,500.00 29,000.00 29,300.00 0.1M
2025-01-20 29,800.00 29,800.00 28,950.00 29,300.00 0.1M
2025-01-17 29,600.00 29,800.00 29,400.00 29,700.00 0.2M
2025-01-16 28,850.00 29,650.00 28,600.00 29,650.00 0.3M
2025-01-15 28,300.00 29,000.00 28,250.00 28,700.00 0.2M
2025-01-14 27,800.00 28,350.00 27,750.00 28,200.00 0.2M
2025-01-13 28,200.00 28,200.00 27,500.00 27,800.00 0.1M
2025-01-10 27,400.00 28,250.00 27,350.00 28,200.00 0.2M
2025-01-09 27,750.00 27,850.00 27,200.00 27,350.00 0.2M
2025-01-08 28,000.00 28,250.00 27,850.00 27,950.00 0.1M
2025-01-07 27,750.00 28,100.00 27,500.00 28,000.00 0.2M
2025-01-06 27,650.00 27,950.00 27,350.00 27,600.00 0.2M
2025-01-03 27,100.00 27,750.00 27,100.00 27,600.00 0.2M
2025-01-02 26,950.00 27,350.00 26,800.00 27,050.00 0.1M