Binhai Investment Co

WS7A
🏛️ 홍콩 →
1.12
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
2023-12-29 1.36 1.44 1.36 1.44 2.3M
2023-12-28 1.29 1.41 1.29 1.37 2.3M
2023-12-27 1.36 1.38 1.35 1.38 2.2M
2023-12-22 1.38 1.40 1.35 1.35 2.3M
2023-12-21 1.37 1.39 1.36 1.38 2.3M
2023-12-20 1.41 1.42 1.35 1.37 2.2M
2023-12-19 1.41 1.41 1.38 1.39 2.2M
2023-12-18 1.39 1.42 1.35 1.40 2.7M
2023-12-15 1.36 1.45 1.36 1.37 2.5M
2023-12-14 1.27 1.38 1.27 1.34 2.5M
2023-12-13 1.41 1.41 1.31 1.31 2.3M
2023-12-12 1.42 1.42 1.34 1.42 2.3M
2023-12-11 1.39 1.40 1.30 1.38 2.3M
2023-12-08 1.38 1.44 1.35 1.40 2.3M
2023-12-07 1.39 1.43 1.37 1.39 2.3M
2023-12-06 1.41 1.45 1.39 1.40 2.2M
2023-12-05 1.38 1.44 1.37 1.44 2.2M
2023-12-04 1.41 1.41 1.36 1.38 2.6M
2023-12-01 1.45 1.46 1.40 1.40 2.4M
2023-11-30 1.44 1.45 1.44 1.45 2.2M
2023-11-29 1.44 1.46 1.44 1.45 2.4M
2023-11-28 1.44 1.46 1.42 1.44 2.3M
2023-11-27 1.48 1.50 1.44 1.44 2.7M
2023-11-24 1.50 1.51 1.47 1.50 2.4M
2023-11-23 1.50 1.51 1.49 1.51 2.1M
2023-11-22 1.49 1.53 1.49 1.51 2.3M
2023-11-21 1.48 1.53 1.47 1.51 2.8M
2023-11-20 1.59 1.59 1.46 1.46 3.8M
2023-11-17 1.56 1.64 1.56 1.62 2.1M
2023-11-16 1.50 1.59 1.50 1.58 2.0M
2023-11-15 1.50 1.53 1.49 1.53 2.0M
2023-11-14 1.49 1.52 1.48 1.50 2.1M
2023-11-13 1.49 1.50 1.48 1.50 2.1M
2023-11-10 1.50 1.52 1.48 1.52 2.1M
2023-11-09 1.51 1.53 1.49 1.53 2.3M
2023-11-08 1.49 1.52 1.49 1.52 2.1M
2023-11-07 1.50 1.52 1.46 1.48 2.3M
2023-11-06 1.55 1.57 1.50 1.50 2.2M
2023-11-03 1.54 1.58 1.54 1.56 2.1M
2023-11-02 1.56 1.58 1.53 1.55 2.1M
2023-11-01 1.57 1.61 1.55 1.57 2.1M
2023-10-31 1.60 1.62 1.55 1.61 2.0M
2023-10-30 1.59 1.62 1.59 1.61 2.0M
2023-10-27 1.59 1.62 1.58 1.60 2.1M
2023-10-26 1.61 1.62 1.57 1.57 2.0M
2023-10-25 1.62 1.63 1.59 1.62 2.0M
2023-10-24 1.60 1.65 1.60 1.64 2.1M
2023-10-20 1.61 1.64 1.59 1.63 2.2M
2023-10-19 1.65 1.66 1.60 1.63 2.1M
2023-10-18 1.69 1.69 1.64 1.68 2.2M
2023-10-17 1.70 1.71 1.65 1.68 2.6M
2023-10-16 1.66 1.69 1.66 1.69 2.9M
2023-10-13 1.67 1.69 1.66 1.68 2.5M
2023-10-12 1.67 1.68 1.63 1.68 2.4M
2023-10-11 1.71 1.72 1.64 1.67 2.6M
2023-10-10 1.67 1.72 1.67 1.71 3.1M
2023-10-09 1.66 1.69 1.66 1.68 2.6M
2023-10-06 1.65 1.67 1.65 1.66 2.4M
2023-10-05 1.64 1.68 1.64 1.66 2.7M
2023-10-04 1.66 1.67 1.64 1.66 2.7M
2023-10-03 1.68 1.68 1.63 1.66 2.3M
2023-09-29 1.69 1.69 1.64 1.64 2.0M
2023-09-28 1.76 1.76 1.65 1.67 2.8M
2023-09-27 1.72 1.76 1.69 1.75 3.2M
2023-09-26 1.69 1.73 1.66 1.71 2.8M
2023-09-25 1.67 1.68 1.65 1.68 2.5M
2023-09-22 1.68 1.69 1.64 1.68 2.4M
2023-09-21 1.68 1.69 1.64 1.67 2.9M
2023-09-20 1.62 1.67 1.60 1.67 2.6M
2023-09-19 1.53 1.62 1.53 1.62 2.4M
2023-09-18 1.51 1.53 1.48 1.53 2.0M
2023-09-15 1.47 1.50 1.47 1.47 2.0M
2023-09-14 1.46 1.49 1.45 1.49 2.1M
2023-09-13 1.47 1.49 1.45 1.45 2.1M
2023-09-12 1.49 1.50 1.46 1.47 2.0M
2023-09-11 1.52 1.52 1.45 1.48 2.2M
2023-09-07 1.49 1.53 1.49 1.50 2.0M
2023-09-06 1.48 1.51 1.48 1.50 2.1M
2023-09-05 1.44 1.49 1.44 1.49 2.0M
2023-09-04 1.52 1.54 1.46 1.46 2.0M
2023-08-31 1.54 1.56 1.48 1.52 2.0M
2023-08-30 1.50 1.57 1.48 1.55 2.0M
2023-08-29 1.52 1.54 1.48 1.52 2.1M
2023-08-28 1.50 1.58 1.50 1.51 2.1M
2023-08-25 1.47 1.53 1.47 1.51 2.0M
2023-08-24 1.42 1.54 1.41 1.49 2.1M
2023-08-23 1.47 1.50 1.43 1.43 2.2M
2023-08-22 1.48 1.49 1.43 1.49 2.1M
2023-08-21 1.42 1.48 1.40 1.48 2.4M
2023-08-18 1.49 1.49 1.44 1.44 2.6M
2023-08-17 1.55 1.55 1.50 1.50 2.5M
2023-08-16 1.56 1.58 1.53 1.58 2.1M
2023-08-15 1.60 1.61 1.57 1.59 2.0M
2023-08-14 1.62 1.63 1.58 1.58 2.1M
2023-08-11 1.66 1.66 1.59 1.64 2.4M
2023-08-10 1.66 1.67 1.65 1.67 1.9M
2023-08-09 1.65 1.67 1.64 1.64 1.9M
2023-08-08 1.63 1.68 1.63 1.66 2.4M
2023-08-07 1.66 1.69 1.62 1.62 2.5M
2023-08-04 1.67 1.71 1.66 1.66 1.9M
2023-08-03 1.69 1.70 1.67 1.70 1.9M
2023-08-02 1.69 1.69 1.65 1.68 1.8M
2023-08-01 1.69 1.70 1.66 1.66 1.8M
2023-07-31 1.69 1.70 1.65 1.65 2.0M
2023-07-28 1.71 1.71 1.67 1.67 1.9M
2023-07-27 1.74 1.74 1.68 1.70 2.0M
2023-07-26 1.70 1.74 1.68 1.72 1.9M
2023-07-25 1.70 1.70 1.66 1.69 2.1M
2023-07-24 1.66 1.70 1.66 1.70 2.4M
2023-07-21 1.69 1.70 1.66 1.67 2.6M
2023-07-20 1.67 1.68 1.66 1.68 1.9M
2023-07-19 1.67 1.69 1.66 1.67 2.1M
2023-07-18 1.70 1.70 1.65 1.68 1.9M
2023-07-14 1.66 1.69 1.65 1.65 2.5M
2023-07-13 1.67 1.70 1.65 1.65 2.4M
2023-07-12 1.70 1.71 1.67 1.69 2.0M
2023-07-11 1.68 1.72 1.67 1.69 1.9M
2023-07-10 1.64 1.72 1.64 1.69 2.4M
2023-07-07 1.61 1.68 1.61 1.66 2.1M
2023-07-06 1.61 1.62 1.60 1.60 2.1M
2023-07-05 1.67 1.67 1.60 1.60 2.2M
2023-07-04 1.67 1.70 1.64 1.68 2.1M
2023-07-03 1.70 1.72 1.66 1.70 2.0M
2023-06-30 1.57 1.74 1.57 1.69 2.4M
2023-06-29 1.56 1.59 1.56 1.58 1.8M
2023-06-28 1.54 1.59 1.54 1.59 1.8M
2023-06-27 1.55 1.55 1.53 1.53 1.4M
2023-06-26 1.53 1.57 1.53 1.56 1.5M
2023-06-23 1.53 1.57 1.53 1.53 1.5M
2023-06-21 1.54 1.57 1.54 1.55 1.5M
2023-06-20 1.55 1.57 1.54 1.55 1.6M
2023-06-19 1.52 1.56 1.51 1.55 1.6M
2023-06-16 1.51 1.54 1.51 1.52 1.4M
2023-06-15 1.51 1.54 1.51 1.52 1.9M
2023-06-14 1.54 1.55 1.50 1.52 1.4M
2023-06-13 1.57 1.57 1.54 1.56 2.2M
2023-06-12 1.58 1.60 1.57 1.58 1.5M
2023-06-09 1.61 1.62 1.59 1.61 1.5M
2023-06-08 1.63 1.63 1.61 1.62 1.4M
2023-06-07 1.62 1.65 1.62 1.64 1.7M
2023-06-06 1.56 1.65 1.56 1.62 1.1M
2023-06-05 1.55 1.59 1.55 1.58 1.4M
2023-06-02 1.57 1.59 1.57 1.58 1.2M
2023-06-01 1.56 1.59 1.55 1.56 1.0M
2023-05-31 1.58 1.58 1.55 1.57 1.0M
2023-05-30 1.52 1.58 1.50 1.58 0.8M
2023-05-29 1.61 1.61 1.43 1.52 0.7M
2023-05-25 1.58 1.61 1.58 1.60 0.7M
2023-05-24 1.57 1.60 1.56 1.59 0.7M
2023-05-23 1.56 1.58 1.56 1.58 0.7M
2023-05-22 1.58 1.61 1.55 1.55 0.8M
2023-05-19 1.58 1.62 1.58 1.62 0.7M
2023-05-18 1.60 1.62 1.55 1.62 0.7M
2023-05-17 1.61 1.65 1.61 1.62 0.8M
2023-05-16 1.72 1.72 1.68 1.72 1.1M
2023-05-15 1.70 1.71 1.70 1.71 0.8M
2023-05-12 1.72 1.73 1.69 1.72 1.0M
2023-05-11 1.71 1.72 1.69 1.72 1.4M
2023-05-10 1.75 1.75 1.69 1.69 1.1M
2023-05-09 1.79 1.79 1.74 1.75 0.8M
2023-05-08 1.76 1.80 1.73 1.77 3.0M
2023-05-05 1.69 1.75 1.68 1.75 2.0M
2023-05-04 1.67 1.69 1.65 1.69 0.6M
2023-05-03 1.69 1.69 1.65 1.68 0.7M
2023-05-02 1.68 1.69 1.65 1.69 0.4M
2023-04-28 1.66 1.68 1.64 1.68 0.1M
2023-04-27 1.68 1.69 1.65 1.66 0.1M
2023-04-26 1.68 1.68 1.68 1.68 0.0M
2023-04-25 1.68 1.68 1.66 1.68 0.0M
2023-04-24 1.68 1.69 1.68 1.69 0.0M
2023-04-21 1.66 1.68 1.63 1.68 0.0M
2023-04-20 1.67 1.67 1.66 1.66 0.0M
2023-04-19 1.68 1.69 1.65 1.68 0.1M
2023-04-18 1.66 1.68 1.65 1.68 0.1M
2023-04-17 1.68 1.69 1.66 1.68 0.0M
2023-04-14 1.67 1.69 1.66 1.68 0.0M
2023-04-13 1.69 1.69 1.67 1.69 0.2M
2023-04-12 1.68 1.69 1.66 1.69 0.1M
2023-04-11 1.67 1.68 1.65 1.68 0.1M
2023-04-06 1.65 1.69 1.65 1.69 0.0M
2023-04-04 1.71 1.71 1.65 1.69 0.1M
2023-04-03 1.70 1.71 1.67 1.71 0.1M
2023-03-31 1.72 1.75 1.70 1.70 0.3M
2023-03-30 1.70 1.70 1.67 1.70 0.1M
2023-03-29 1.70 1.72 1.67 1.70 0.1M
2023-03-28 1.75 1.75 1.67 1.73 0.2M
2023-03-27 1.75 1.76 1.69 1.69 0.0M
2023-03-24 1.68 1.75 1.68 1.75 0.8M
2023-03-23 1.65 1.65 1.65 1.65 0.0M
2023-03-22 1.63 1.66 1.63 1.66 0.0M
2023-03-21 1.61 1.61 1.61 1.61 0.0M
2023-03-20 1.62 1.62 1.61 1.61 0.0M
2023-03-17 1.66 1.66 1.66 1.66 0.0M
2023-03-16 1.66 1.66 1.66 1.66 0.0M
2023-03-15 1.66 1.66 1.66 1.66 0.0M
2023-03-14 1.69 1.73 1.60 1.60 0.2M
2023-03-13 1.68 1.68 1.67 1.67 0.1M
2023-03-10 1.67 1.68 1.67 1.67 0.1M
2023-03-09 1.63 1.68 1.62 1.67 0.3M
2023-03-08 1.68 1.68 1.64 1.67 0.1M
2023-03-07 1.67 1.68 1.63 1.68 0.2M
2023-03-06 1.65 1.67 1.64 1.67 0.1M
2023-03-03 1.65 1.65 1.61 1.65 0.2M
2023-03-02 1.63 1.65 1.63 1.65 0.2M
2023-03-01 1.59 1.63 1.56 1.63 0.0M
2023-02-28 1.58 1.59 1.54 1.54 0.0M
2023-02-27 1.50 1.59 1.50 1.53 0.1M
2023-02-24 1.57 1.57 1.49 1.51 0.3M
2023-02-23 1.61 1.61 1.60 1.60 0.0M
2023-02-22 1.61 1.61 1.61 1.61 0.0M
2023-02-21 1.61 1.61 1.61 1.61 0.0M
2023-02-20 1.59 1.62 1.57 1.62 0.1M
2023-02-17 1.65 1.65 1.59 1.59 0.1M
2023-02-16 1.65 1.65 1.65 1.65 0.0M
2023-02-15 1.64 1.69 1.63 1.69 0.0M
2023-02-14 1.70 1.70 1.70 1.70 0.1M
2023-02-13 1.65 1.70 1.60 1.69 0.1M
2023-02-10 1.64 1.65 1.58 1.65 0.0M
2023-02-09 1.57 1.63 1.56 1.62 0.1M
2023-02-08 1.61 1.61 1.61 1.61 0.0M
2023-02-07 1.62 1.62 1.55 1.61 0.1M
2023-02-06 1.61 1.61 1.61 1.61 0.0M
2023-02-03 1.57 1.57 1.57 1.57 0.0M
2023-02-02 1.57 1.57 1.57 1.57 0.1M
2023-02-01 1.58 1.61 1.57 1.61 0.0M
2023-01-31 1.58 1.58 1.58 1.58 0.0M
2023-01-30 1.57 1.57 1.57 1.58 0.1M
2023-01-27 1.61 1.61 1.57 1.57 0.1M
2023-01-26 1.64 1.64 1.56 1.62 0.1M
2023-01-20 1.67 1.67 1.67 1.67 0.0M
2023-01-19 1.67 1.67 1.67 1.67 0.0M
2023-01-18 1.66 1.67 1.65 1.67 0.2M
2023-01-17 1.64 1.68 1.64 1.66 0.6M
2023-01-16 1.64 1.66 1.64 1.66 1.4M
2023-01-13 1.65 1.68 1.64 1.65 1.1M
2023-01-12 1.65 1.65 1.64 1.65 0.5M
2023-01-11 1.63 1.67 1.63 1.65 0.6M
2023-01-10 1.62 1.62 1.61 1.62 0.4M
2023-01-09 1.61 1.61 1.59 1.61 0.7M
2023-01-06 1.61 1.61 1.60 1.61 0.4M
2023-01-05 1.61 1.62 1.57 1.61 0.4M
2023-01-04 1.59 1.60 1.59 1.60 0.0M
2023-01-03 1.57 1.57 1.57 1.57 0.0M