Triumph New Energy

600876
🏛️ 홍콩 →
4.15
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 17.70 18.36 17.54 17.54 1.6M
2021-12-30 15.64 17.80 15.64 17.48 4.4M
2021-12-29 15.76 15.86 15.36 15.64 0.5M
2021-12-28 15.76 15.90 15.08 15.76 2.8M
2021-12-24 16.40 16.88 15.50 15.76 1.9M
2021-12-23 16.00 16.60 15.62 16.34 1.9M
2021-12-22 15.40 16.28 15.06 15.92 3.5M
2021-12-21 15.30 15.50 14.80 15.20 2.8M
2021-12-20 15.88 16.48 14.80 15.26 6.8M
2021-12-17 17.00 17.20 15.66 15.88 5.7M
2021-12-16 16.10 17.28 16.00 16.70 3.7M
2021-12-15 17.40 17.40 16.14 16.22 4.9M
2021-12-14 17.82 17.96 17.00 17.08 1.9M
2021-12-13 17.80 19.14 17.72 18.00 4.1M
2021-12-10 18.18 19.28 17.76 17.80 5.2M
2021-12-09 16.90 18.86 16.46 18.42 7.0M
2021-12-08 17.02 17.48 16.64 16.90 4.6M
2021-12-07 17.76 18.32 16.68 17.36 3.9M
2021-12-06 16.44 18.60 16.44 17.32 9.6M
2021-12-03 16.38 16.78 15.52 16.50 3.7M
2021-12-02 15.62 16.68 14.48 16.38 8.6M
2021-12-01 15.50 16.56 15.50 15.70 3.0M
2021-11-30 16.04 16.58 15.16 16.00 6.2M
2021-11-29 17.00 17.38 15.80 16.02 4.3M
2021-11-26 16.42 17.28 16.00 16.80 10.1M
2021-11-25 14.38 16.50 14.38 16.42 12.3M
2021-11-24 14.88 14.92 13.92 14.10 6.4M
2021-11-23 15.10 15.36 14.46 14.88 2.9M
2021-11-22 15.10 15.80 14.36 15.12 6.7M
2021-11-19 14.88 15.98 14.34 14.96 9.9M
2021-11-18 12.98 15.38 12.98 14.88 16.8M
2021-11-17 13.24 13.56 12.98 13.00 5.2M
2021-11-16 12.70 13.24 12.30 13.10 4.2M
2021-11-15 13.00 13.30 12.24 12.46 4.2M
2021-11-12 12.20 13.00 11.96 13.00 6.5M
2021-11-11 11.18 12.16 11.18 12.02 6.1M
2021-11-10 10.30 11.48 10.30 11.18 10.0M
2021-11-09 10.36 10.60 10.10 10.38 1.4M
2021-11-08 10.30 10.66 10.00 10.30 3.0M
2021-11-05 10.64 10.66 10.24 10.26 1.8M
2021-11-04 10.32 10.84 10.24 10.60 3.3M
2021-11-03 11.10 11.10 10.14 10.18 4.4M
2021-11-02 10.90 11.16 10.20 11.00 5.9M
2021-11-01 11.30 11.30 10.36 10.86 8.4M
2021-10-29 11.22 11.38 10.54 11.34 3.8M
2021-10-28 10.18 11.26 9.95 11.20 7.7M
2021-10-27 10.06 10.06 9.72 10.06 1.2M
2021-10-26 10.38 10.38 9.80 10.08 1.2M
2021-10-25 9.40 10.38 9.40 10.16 2.5M
2021-10-22 9.76 9.95 9.41 9.59 1.5M
2021-10-21 10.34 10.34 9.80 9.81 1.5M
2021-10-20 10.42 10.68 10.20 10.36 2.1M
2021-10-19 10.52 10.52 10.12 10.30 2.4M
2021-10-18 10.30 10.62 9.75 10.62 3.0M
2021-10-15 9.56 10.36 9.56 10.28 3.9M
2021-10-12 8.82 9.58 8.82 9.47 2.9M
2021-10-11 9.01 9.60 8.75 9.05 5.3M
2021-10-08 9.74 9.74 8.85 8.88 3.0M
2021-10-07 9.35 9.80 9.23 9.46 2.1M
2021-10-06 9.81 9.81 9.35 9.35 2.3M
2021-10-05 9.57 10.02 9.35 9.81 0.5M
2021-10-04 10.46 10.46 9.40 9.59 0.8M
2021-09-30 9.80 9.97 9.60 9.96 0.9M
2021-09-29 10.16 10.16 9.40 9.90 2.0M
2021-09-28 9.88 10.48 9.73 10.18 3.2M
2021-09-27 10.30 10.32 9.28 9.78 4.8M
2021-09-24 11.26 11.26 10.14 10.30 2.9M
2021-09-23 11.72 12.08 11.16 11.18 2.8M
2021-09-21 11.14 11.76 11.14 11.72 1.2M
2021-09-20 11.26 11.54 10.70 11.28 2.3M
2021-09-17 11.18 11.78 11.18 11.64 4.5M
2021-09-16 11.66 12.22 10.90 11.68 6.0M
2021-09-15 11.70 12.10 11.54 12.02 3.3M
2021-09-14 11.90 11.90 11.20 11.72 5.6M
2021-09-13 13.08 13.08 11.70 11.90 9.0M
2021-09-10 13.00 13.16 12.76 12.88 3.1M
2021-09-09 13.06 13.18 12.74 13.08 2.9M
2021-09-08 13.00 13.16 12.72 12.82 4.9M
2021-09-07 12.90 13.00 12.62 12.92 2.3M
2021-09-06 13.48 13.60 12.52 12.90 4.0M
2021-09-03 13.66 14.14 13.18 13.42 6.6M
2021-09-02 12.90 13.70 12.88 13.64 9.3M
2021-09-01 13.74 14.12 12.52 12.74 7.6M
2021-08-31 14.46 14.48 13.56 13.90 6.3M
2021-08-30 12.90 14.34 12.90 14.26 9.8M
2021-08-27 13.20 13.52 12.70 12.90 5.5M
2021-08-26 12.88 13.74 12.64 13.36 10.2M
2021-08-25 11.40 12.90 11.40 12.90 10.9M
2021-08-24 11.84 11.98 11.22 11.52 4.1M
2021-08-23 11.30 11.78 10.96 11.76 6.2M
2021-08-20 10.74 11.14 10.40 11.14 8.3M
2021-08-19 10.76 11.04 10.50 10.74 4.3M
2021-08-18 10.94 11.48 10.10 10.86 9.0M
2021-08-17 11.02 11.32 10.42 10.94 3.7M
2021-08-16 11.42 11.52 10.80 10.96 4.0M
2021-08-13 11.74 11.98 11.52 11.60 2.1M
2021-08-12 11.36 11.94 11.22 11.70 5.3M
2021-08-11 11.88 11.96 10.68 11.18 10.6M
2021-08-10 12.32 12.34 11.74 11.76 4.0M
2021-08-09 12.22 12.30 11.52 12.16 3.2M
2021-08-06 12.88 12.88 12.14 12.20 5.5M
2021-08-05 13.44 13.46 12.50 12.80 6.6M
2021-08-04 12.28 13.64 12.28 13.46 8.8M
2021-08-03 13.42 13.76 12.00 12.32 12.6M
2021-08-02 13.12 13.78 12.60 13.40 10.2M
2021-07-30 12.14 13.18 12.14 12.70 10.8M
2021-07-29 12.06 12.64 11.90 12.34 10.1M
2021-07-28 11.10 12.34 10.98 11.84 8.4M
2021-07-27 12.88 13.60 9.52 11.62 31.5M
2021-07-26 13.10 13.84 12.34 12.70 13.9M
2021-07-23 14.38 15.00 12.70 13.06 12.7M
2021-07-22 14.82 14.88 14.10 14.36 10.3M
2021-07-21 14.00 14.90 13.12 14.60 19.6M
2021-07-20 14.58 14.60 13.38 14.00 10.5M
2021-07-19 14.22 15.10 13.90 14.58 10.8M
2021-07-16 14.00 15.20 13.48 14.12 17.6M
2021-07-15 13.02 14.26 12.86 13.82 21.1M
2021-07-14 14.58 14.82 12.86 13.24 22.4M
2021-07-13 13.94 15.38 13.32 13.90 20.7M
2021-07-12 11.36 13.98 10.98 13.98 31.0M
2021-07-09 11.18 11.64 10.66 11.26 6.4M
2021-07-08 11.00 11.76 10.80 11.18 21.7M
2021-07-07 10.24 11.22 10.02 10.96 17.1M
2021-07-06 10.70 10.84 9.96 10.26 13.7M
2021-07-05 9.82 10.76 9.50 10.68 10.4M
2021-07-02 9.89 10.24 9.61 9.82 7.0M
2021-06-30 9.62 10.90 9.60 10.24 29.7M
2021-06-29 8.20 9.37 8.10 9.16 25.4M
2021-06-28 7.80 8.30 7.80 8.20 7.9M
2021-06-25 7.53 7.97 7.52 7.79 6.1M
2021-06-24 7.80 8.38 7.44 7.50 10.3M
2021-06-23 7.22 7.84 7.21 7.80 16.2M
2021-06-22 6.72 7.22 6.72 7.00 7.7M
2021-06-21 6.07 6.72 5.97 6.72 5.5M
2021-06-18 6.12 6.23 6.06 6.10 3.7M
2021-06-17 6.16 6.49 6.01 6.06 3.8M
2021-06-16 6.56 6.62 6.12 6.15 2.4M
2021-06-15 6.49 6.63 6.43 6.51 2.0M
2021-06-11 6.40 6.65 6.33 6.48 3.5M
2021-06-10 6.03 6.53 5.96 6.41 6.3M
2021-06-09 6.32 6.33 6.00 6.02 3.6M
2021-06-08 6.46 6.56 6.22 6.24 3.3M
2021-06-07 6.21 6.50 6.20 6.46 4.8M
2021-06-04 6.08 6.33 6.08 6.16 3.1M
2021-06-03 5.99 6.20 5.93 6.15 3.3M
2021-06-02 6.15 6.23 5.93 5.93 2.8M
2021-06-01 5.98 6.23 5.91 6.23 3.4M
2021-05-31 5.94 6.05 5.86 6.02 2.0M
2021-05-28 6.02 6.09 5.86 5.92 1.9M
2021-05-27 5.91 5.98 5.83 5.95 4.3M
2021-05-26 5.91 6.02 5.85 5.90 1.6M
2021-05-25 5.70 5.95 5.68 5.90 2.3M
2021-05-24 5.73 5.78 5.62 5.70 1.2M
2021-05-21 5.84 5.89 5.67 5.69 2.4M
2021-05-20 5.82 5.99 5.67 5.71 2.8M
2021-05-18 5.88 6.03 5.86 5.93 2.0M
2021-05-17 5.70 5.92 5.70 5.86 2.9M
2021-05-14 5.72 5.82 5.60 5.68 3.3M
2021-05-13 6.01 6.09 5.72 5.72 4.0M
2021-05-12 5.99 6.13 5.89 6.10 3.2M
2021-05-11 6.01 6.52 5.58 5.92 11.6M
2021-05-10 5.65 6.05 5.61 6.04 5.9M
2021-05-07 6.00 6.03 5.61 5.64 5.4M
2021-05-06 6.17 6.24 5.80 5.93 4.6M
2021-05-05 6.20 6.37 6.12 6.16 1.5M
2021-05-04 5.88 6.26 5.83 6.19 2.2M
2021-05-03 6.23 6.30 5.86 5.88 2.3M
2021-04-30 6.89 6.89 6.17 6.22 4.2M
2021-04-29 6.40 6.68 6.31 6.68 1.1M
2021-04-28 6.44 6.44 6.21 6.40 1.9M
2021-04-27 6.71 6.72 6.41 6.43 2.6M
2021-04-26 7.02 7.09 6.68 6.75 2.1M
2021-04-23 6.78 6.99 6.77 6.95 2.0M
2021-04-22 6.78 6.90 6.70 6.77 1.1M
2021-04-21 6.80 6.90 6.61 6.68 1.6M
2021-04-20 7.07 7.07 6.82 6.84 2.3M
2021-04-19 6.75 7.11 6.69 7.09 1.7M
2021-04-16 6.61 6.80 6.55 6.73 1.5M
2021-04-15 6.69 6.74 6.47 6.57 1.1M
2021-04-14 6.75 6.76 6.53 6.66 2.2M
2021-04-13 6.84 6.87 6.62 6.66 1.4M
2021-04-12 7.08 7.09 6.80 6.84 0.9M
2021-04-09 7.08 7.17 6.95 7.09 1.2M
2021-04-08 7.30 7.35 6.90 6.95 2.4M
2021-04-07 7.56 7.56 7.16 7.25 3.1M
2021-04-01 7.50 7.66 7.36 7.58 2.8M
2021-03-31 8.13 8.26 7.30 7.40 5.8M
2021-03-30 7.80 8.09 7.61 8.09 2.4M
2021-03-29 7.92 7.99 7.71 7.87 3.1M
2021-03-26 7.49 7.86 7.47 7.78 1.9M
2021-03-25 7.27 7.73 7.25 7.47 1.4M
2021-03-24 7.70 7.79 7.32 7.54 3.2M
2021-03-23 8.01 8.18 7.62 7.70 2.5M
2021-03-22 8.04 8.04 7.81 8.00 1.8M
2021-03-19 7.96 8.07 7.37 8.07 14.6M
2021-03-18 7.78 8.26 7.78 8.19 6.9M
2021-03-17 7.39 7.90 7.39 7.77 3.6M
2021-03-16 7.45 7.65 7.26 7.50 4.2M
2021-03-15 7.06 7.74 7.02 7.35 11.0M
2021-03-12 6.90 7.17 6.73 6.85 2.9M
2021-03-11 6.45 6.95 6.34 6.82 3.0M
2021-03-10 6.78 6.78 6.36 6.44 2.9M
2021-03-09 6.20 6.63 5.82 6.35 6.9M
2021-03-08 7.05 7.20 6.15 6.28 6.8M
2021-03-05 6.80 7.02 6.51 6.94 5.8M
2021-03-04 7.66 7.78 6.89 6.90 11.2M
2021-03-03 8.28 8.28 7.83 7.90 4.5M
2021-03-02 8.61 8.63 7.85 8.08 4.5M
2021-03-01 8.14 8.57 8.10 8.50 6.3M
2021-02-26 7.71 8.26 7.51 7.87 7.3M
2021-02-25 7.80 8.49 7.65 8.26 9.0M
2021-02-24 8.50 8.66 7.37 7.68 14.4M
2021-02-23 8.97 8.98 8.36 8.41 10.3M
2021-02-22 9.35 9.40 8.88 8.98 9.4M
2021-02-19 9.13 9.38 8.61 9.19 10.2M
2021-02-18 9.51 9.83 8.99 9.13 10.8M
2021-02-17 9.51 10.12 9.32 9.84 4.9M
2021-02-16 9.75 9.87 9.31 9.51 5.9M
2021-02-11 9.90 9.96 9.52 9.75 1.4M
2021-02-10 10.08 10.46 9.77 9.86 3.6M
2021-02-09 9.56 10.36 9.30 10.08 4.7M
2021-02-08 9.60 9.84 9.12 9.38 7.7M
2021-02-05 10.22 10.46 9.26 9.50 14.3M
2021-02-04 9.29 10.98 9.28 10.00 38.9M
2021-02-03 8.90 9.20 8.21 9.20 15.9M
2021-02-02 7.98 8.80 7.98 8.58 19.9M
2021-02-01 8.43 8.43 7.40 7.85 16.6M
2021-01-29 8.56 9.08 7.77 8.17 28.3M
2021-01-28 7.66 8.26 7.38 7.45 10.6M
2021-01-27 8.00 8.21 7.19 7.73 10.3M
2021-01-26 8.55 8.83 8.00 8.00 8.4M
2021-01-25 8.62 8.62 8.18 8.55 12.4M
2021-01-22 8.78 9.21 8.50 8.68 12.2M
2021-01-21 8.57 8.91 8.33 8.52 10.7M
2021-01-20 8.60 8.85 8.37 8.46 5.3M
2021-01-19 8.89 9.10 8.40 8.43 11.5M
2021-01-18 7.99 8.95 7.99 8.78 19.4M
2021-01-15 7.53 8.14 7.21 7.98 13.4M
2021-01-14 7.68 7.71 7.22 7.46 4.7M
2021-01-13 7.27 7.87 7.15 7.55 9.8M
2021-01-12 7.52 7.61 7.13 7.17 9.7M
2021-01-11 7.90 7.90 7.23 7.44 8.2M
2021-01-08 8.55 8.63 7.72 7.75 10.3M
2021-01-07 7.85 8.45 7.77 8.26 7.8M
2021-01-06 8.40 8.40 7.62 7.98 11.5M
2021-01-05 8.79 8.79 8.05 8.40 12.3M
2021-01-04 8.30 9.27 8.20 8.67 24.4M