AAC Technologies Holdings Inc (2018)

2018
🏛️ 홍콩 →
44.92
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 48.58 48.58 47.44 47.68 247.0K
09:35 47.66 47.78 47.40 47.76 591.5K
09:40 47.78 48.18 47.78 47.96 101.5K
09:45 48.00 48.04 47.60 47.62 139.0K
09:50 47.58 47.72 47.52 47.64 160.5K
09:55 47.60 47.82 47.42 47.56 220.0K
10:00 47.58 47.64 47.54 47.54 59.5K
10:05 47.54 47.56 47.32 47.32 111.5K
10:10 47.30 47.30 47.14 47.20 160.0K
10:15 47.22 47.36 47.12 47.34 133.0K
10:20 47.36 47.56 47.32 47.52 130.5K
10:25 47.50 47.56 47.50 47.52 56.0K
10:30 47.54 47.60 47.38 47.48 75.0K
10:35 47.46 47.50 47.30 47.32 87.3K
10:40 47.26 47.28 47.08 47.08 233.5K
10:45 47.04 47.20 47.04 47.16 165.0K
10:50 47.18 47.28 47.16 47.26 94.5K
10:55 47.20 47.46 47.20 47.34 346.5K
11:00 47.42 47.42 47.22 47.26 184.5K
11:05 47.32 47.34 47.06 47.08 254.5K
11:10 47.12 47.26 47.10 47.18 176.5K
11:15 47.22 47.22 46.84 46.84 463.5K
11:20 46.80 47.20 46.80 47.20 385.5K
11:25 47.22 47.34 47.16 47.20 202.5K
11:30 47.22 47.40 47.22 47.28 157.5K
11:35 47.30 47.30 47.22 47.22 88.5K
11:40 47.20 47.32 47.20 47.24 110.5K
11:45 47.26 47.26 47.14 47.18 240.5K
11:50 47.16 47.16 47.14 47.16 48.0K
11:55 47.14 47.16 47.14 47.14 113.0K
13:00 47.14 47.14 46.46 46.64 604.5K
13:05 46.62 46.98 46.60 46.98 271.9K
13:10 46.98 47.00 46.72 46.74 254.0K
13:15 46.72 46.86 46.72 46.72 113.5K
13:20 46.74 46.84 46.72 46.82 172.5K
13:25 46.84 46.86 46.82 46.82 140.5K
13:30 46.84 46.90 46.80 46.86 106.5K
13:35 46.90 47.12 46.86 46.94 253.5K
13:40 46.96 47.04 46.92 46.98 91.0K
13:45 47.02 47.14 46.86 46.86 337.0K
13:50 46.84 46.84 46.64 46.68 257.3K
13:55 46.74 46.78 46.62 46.76 399.0K
14:00 46.74 46.84 46.64 46.64 179.0K
14:05 46.60 46.74 46.60 46.72 106.0K
14:10 46.74 46.74 46.66 46.72 114.0K
14:15 46.74 46.76 46.64 46.70 86.0K
14:20 46.68 46.70 46.64 46.66 50.5K
14:25 46.68 46.70 46.60 46.64 78.0K
14:30 46.60 46.86 46.60 46.86 117.6K
14:35 46.88 46.90 46.82 46.86 98.0K
14:40 46.84 46.94 46.84 46.84 94.5K
14:45 46.82 46.92 46.82 46.90 54.0K
14:50 46.92 47.40 46.92 47.30 285.5K
14:55 47.24 47.24 47.14 47.20 86.0K
15:00 47.24 47.28 47.20 47.24 140.5K
15:05 47.26 47.30 47.12 47.12 95.5K
15:10 47.10 47.24 47.10 47.20 48.5K
15:15 47.18 47.22 47.06 47.08 111.0K
15:20 47.12 47.32 47.12 47.26 110.0K
15:25 47.28 47.28 47.22 47.26 68.5K
15:30 47.28 47.30 47.14 47.14 119.5K
15:35 47.18 47.32 47.14 47.28 109.0K
15:40 47.30 47.38 47.26 47.28 114.7K
15:45 47.28 47.40 47.28 47.40 186.0K
15:50 47.42 47.52 47.40 47.44 244.5K
15:55 47.40 47.52 47.40 47.48 528.5K
날짜 시가 고가 저가 종가 거래량
2025-09-26 45.98 46.78 44.64 44.92 7.8M
2025-09-25 47.80 47.80 46.02 46.42 8.4M
2025-09-24 48.62 48.66 46.46 47.48 11.8M
2025-09-23 49.00 50.80 47.62 48.56 12.0M
2025-09-22 44.98 49.94 44.56 49.28 32.0M
2025-09-19 43.98 45.78 43.84 44.86 7.7M
2025-09-18 44.70 45.18 43.16 43.98 7.5M
2025-09-17 43.76 44.92 43.54 44.62 8.0M
2025-09-16 44.30 44.30 42.90 43.76 3.3M
2025-09-15 44.00 44.68 43.58 43.70 5.0M
2025-09-12 44.30 44.44 43.62 43.80 5.4M
2025-09-11 43.00 43.90 42.42 43.82 5.0M
2025-09-10 43.54 44.10 42.86 43.42 5.7M
2025-09-09 44.22 44.48 43.24 43.44 5.0M
2025-09-08 42.80 44.30 42.12 44.00 9.2M
2025-09-05 42.36 42.96 41.90 42.74 6.4M
2025-09-04 43.24 43.72 41.78 42.14 7.2M
2025-09-03 42.00 42.60 41.76 41.98 5.7M
2025-09-02 43.40 43.98 41.80 42.16 9.4M
2025-09-01 43.88 44.16 42.52 43.40 6.5M
2025-08-29 43.62 44.00 42.90 43.28 9.7M
2025-08-28 44.38 44.42 42.84 44.02 7.3M
2025-08-27 45.98 46.58 44.00 44.38 11.1M
2025-08-26 44.86 46.30 44.20 45.24 12.6M
2025-08-25 45.90 46.22 44.18 44.86 15.4M
2025-08-22 45.00 46.30 43.80 45.36 19.8M
2025-08-21 50.50 51.00 43.06 43.72 32.6M
2025-08-20 48.00 50.45 47.32 50.35 9.8M
2025-08-19 50.00 50.10 48.44 48.88 6.7M
2025-08-18 48.40 50.60 47.58 50.15 14.3M
2025-08-15 45.54 47.40 44.98 47.30 7.9M
2025-08-14 46.60 46.90 44.84 45.56 5.7M
2025-08-13 44.48 47.28 44.48 46.50 10.3M
2025-08-12 44.20 44.88 43.70 44.48 4.4M
2025-08-11 43.82 44.60 42.98 44.10 5.6M
2025-08-08 43.92 44.10 42.42 42.64 3.9M
2025-08-07 43.90 46.08 43.66 43.92 8.5M
2025-08-06 41.60 43.98 41.42 43.00 12.4M
2025-08-05 40.42 42.12 40.42 41.40 5.5M
2025-08-04 39.90 40.58 39.42 40.42 2.3M
2025-08-01 39.80 40.45 39.40 39.90 4.3M
2025-07-31 40.85 41.15 39.85 39.95 4.5M
2025-07-30 42.45 42.45 40.55 40.95 5.3M
2025-07-29 40.80 42.50 40.20 42.40 8.7M
2025-07-28 40.20 41.35 40.20 40.85 5.3M
2025-07-25 39.90 40.30 39.60 40.20 4.4M
2025-07-24 39.60 40.65 39.20 40.00 7.7M
2025-07-23 39.25 39.75 38.50 39.35 9.3M
2025-07-22 39.90 40.25 39.00 39.05 7.1M
2025-07-21 40.95 41.35 39.60 39.90 7.7M
2025-07-18 41.75 42.30 40.50 40.80 6.1M
2025-07-17 41.25 41.85 40.15 41.65 5.3M
2025-07-16 41.90 42.30 41.25 41.60 3.4M
2025-07-15 39.40 42.00 39.40 41.75 9.4M
2025-07-14 40.50 40.50 38.65 39.30 6.2M
2025-07-11 41.25 41.25 39.90 40.00 5.1M
2025-07-10 39.50 41.20 39.15 41.05 5.5M
2025-07-09 40.40 40.65 39.60 39.75 2.9M
2025-07-08 39.20 40.80 39.05 40.40 4.6M
2025-07-07 39.45 39.45 38.05 39.20 3.0M
2025-07-04 41.65 41.65 38.70 39.40 7.3M
2025-07-03 40.30 42.30 39.70 41.25 7.8M
2025-07-02 41.00 41.30 39.65 39.90 3.3M
2025-06-30 41.25 41.95 40.70 40.70 4.2M
2025-06-27 41.00 41.50 40.45 40.80 3.7M
2025-06-26 41.55 41.55 40.20 40.30 3.0M
2025-06-25 40.55 41.80 40.55 41.10 3.6M
2025-06-24 40.10 41.10 39.85 40.75 3.3M
2025-06-23 38.50 39.85 38.00 39.55 2.8M
2025-06-20 39.40 40.50 38.70 38.90 6.2M
2025-06-19 40.60 41.30 38.80 39.00 3.3M
2025-06-18 40.80 41.10 39.95 40.60 3.6M
2025-06-17 40.05 41.40 40.05 40.80 5.2M
2025-06-16 38.65 40.45 38.50 40.05 4.8M
2025-06-13 39.70 40.80 38.50 39.05 7.4M
2025-06-12 38.20 40.00 37.80 39.70 6.8M
2025-06-11 39.25 39.60 38.30 38.45 3.4M
2025-06-10 38.75 39.20 37.90 38.65 3.5M
2025-06-09 38.50 39.20 38.00 39.00 4.9M
2025-06-06 38.50 39.20 37.80 37.80 4.2M
2025-06-05 36.55 38.70 36.45 38.45 7.5M
2025-06-04 37.10 37.40 36.20 36.45 4.1M
2025-06-03 36.95 37.60 36.65 37.00 2.9M
2025-06-02 36.20 37.15 35.85 36.65 3.7M
2025-05-30 37.65 37.65 35.30 36.45 16.6M
2025-05-29 38.60 38.60 36.80 38.10 8.1M
2025-05-28 36.95 37.35 36.60 36.95 2.5M
2025-05-27 37.45 37.45 35.80 36.95 6.9M
2025-05-26 37.35 37.65 36.85 37.45 2.9M
2025-05-23 38.05 38.30 37.60 38.00 2.8M
2025-05-22 38.75 38.90 37.65 38.05 3.7M
2025-05-21 38.95 39.60 38.50 38.75 2.9M
2025-05-20 38.55 39.15 37.65 38.80 4.5M
2025-05-19 38.80 38.80 37.45 38.20 9.3M
2025-05-16 39.55 39.55 38.40 39.30 6.2M
2025-05-15 40.75 41.55 39.40 39.95 6.6M
2025-05-14 41.95 42.20 40.10 40.45 7.3M
2025-05-13 43.00 43.45 40.75 41.10 14.1M
2025-05-12 38.25 43.20 37.85 42.40 28.0M
2025-05-09 36.00 37.10 35.50 36.75 4.0M
2025-05-08 36.75 37.40 36.25 36.70 4.1M
2025-05-07 38.50 39.80 36.50 36.80 8.3M
2025-05-06 38.05 38.05 35.90 37.05 12.5M
2025-05-02 37.15 38.65 36.20 38.05 7.2M
2025-04-30 36.00 37.45 35.75 37.15 6.4M
2025-04-29 35.80 36.55 35.30 36.20 3.2M
2025-04-28 36.60 36.60 35.25 35.75 4.6M
2025-04-25 35.90 37.40 35.65 36.55 8.7M
2025-04-24 36.55 36.80 34.65 35.35 8.3M
2025-04-23 36.20 36.75 35.40 36.40 16.2M
2025-04-22 33.50 34.50 33.50 34.20 5.3M
2025-04-17 32.15 33.80 31.90 33.50 10.7M
2025-04-16 33.45 33.95 31.90 32.60 19.3M
2025-04-15 37.10 37.10 34.20 34.65 12.4M
2025-04-14 38.70 39.60 36.10 36.65 17.1M
2025-04-11 33.60 37.20 33.20 36.45 16.6M
2025-04-10 37.95 40.55 34.50 34.90 29.3M
2025-04-09 32.90 33.45 31.05 33.00 22.7M
2025-04-08 34.40 35.45 32.20 34.10 23.0M
2025-04-07 36.00 36.00 28.30 33.00 37.6M
2025-04-03 45.00 45.00 39.55 41.35 33.0M
2025-04-02 45.90 48.35 45.75 47.40 4.6M
2025-04-01 47.80 47.80 45.60 46.60 4.6M
2025-03-31 47.30 47.60 45.85 47.10 5.9M
2025-03-28 48.55 48.80 46.65 47.30 5.5M
2025-03-27 48.25 49.55 47.60 48.60 5.2M
2025-03-26 49.00 49.00 47.10 48.40 10.6M
2025-03-25 51.00 51.00 46.10 47.50 20.2M
2025-03-24 52.45 53.50 50.00 51.80 7.1M
2025-03-21 53.20 54.80 51.25 52.25 12.9M
2025-03-20 53.85 53.90 51.15 52.05 10.9M
2025-03-19 52.80 53.95 52.35 53.85 6.0M
2025-03-18 51.75 53.60 51.75 53.10 6.7M
2025-03-17 51.00 52.35 50.45 51.90 4.8M
2025-03-14 51.20 51.30 50.00 50.85 4.5M
2025-03-13 50.30 51.80 50.30 51.20 5.2M
2025-03-12 52.00 52.95 50.75 51.35 5.5M
2025-03-11 50.15 52.05 49.50 51.60 7.2M
2025-03-10 50.95 53.20 50.60 52.35 9.9M
2025-03-07 51.45 51.45 49.40 50.00 5.9M
2025-03-06 48.60 52.30 48.10 51.80 15.6M
2025-03-05 45.75 47.90 45.70 47.35 5.7M
2025-03-04 44.60 45.95 43.65 45.55 5.5M
2025-03-03 45.50 46.20 44.35 45.30 7.3M
2025-02-28 47.65 47.95 44.25 44.80 19.2M
2025-02-27 47.85 49.05 46.55 48.00 7.7M
2025-02-26 47.75 48.35 46.65 48.05 6.6M
2025-02-25 46.80 48.45 45.85 47.55 6.9M
2025-02-24 49.90 49.90 46.80 47.70 11.7M
2025-02-21 49.85 50.45 48.80 50.00 8.1M
2025-02-20 49.00 50.80 48.60 49.00 9.7M
2025-02-19 46.80 49.10 46.50 48.95 9.9M
2025-02-18 46.60 47.70 46.60 47.10 4.3M
2025-02-17 47.00 47.00 45.50 46.45 8.5M
2025-02-14 48.35 48.95 47.20 48.00 10.8M
2025-02-13 48.90 49.00 46.10 46.55 10.1M
2025-02-12 45.90 49.30 45.30 48.90 13.7M
2025-02-11 45.95 46.65 44.95 45.10 5.4M
2025-02-10 45.50 45.95 44.95 45.80 5.7M
2025-02-07 45.60 46.60 45.00 46.00 9.5M
2025-02-06 44.50 46.65 43.90 45.45 18.1M
2025-02-05 43.00 45.00 42.85 44.15 17.3M
2025-02-04 40.35 42.50 40.35 42.05 10.6M
2025-02-03 39.70 41.30 39.55 40.35 5.7M
2025-01-28 38.95 40.00 38.75 40.00 2.1M
2025-01-27 40.00 40.05 38.25 38.95 3.9M
2025-01-24 38.25 40.30 38.25 39.95 6.8M
2025-01-23 39.75 39.90 38.30 38.55 2.8M
2025-01-22 39.35 39.90 38.75 39.25 4.6M
2025-01-21 38.60 40.40 38.45 39.35 7.5M
2025-01-20 36.15 38.50 36.05 38.30 6.8M
2025-01-17 35.70 36.40 34.90 36.00 4.8M
2025-01-16 36.55 37.15 35.55 36.00 3.5M
2025-01-15 35.85 36.90 35.25 36.55 3.6M
2025-01-14 35.00 36.65 34.80 36.10 4.9M
2025-01-13 35.25 35.80 34.50 35.45 2.6M
2025-01-10 36.15 37.40 35.55 35.85 2.8M
2025-01-09 35.50 36.50 35.00 36.15 2.9M
2025-01-08 38.35 38.60 35.05 35.60 8.0M
2025-01-07 37.75 39.30 37.30 38.35 5.3M
2025-01-06 38.05 39.30 37.55 37.80 4.3M
2025-01-03 36.30 38.85 35.95 37.75 5.0M
2025-01-02 37.55 37.75 36.00 36.25 4.1M