AAC Technologies Holdings Inc (2018)

2018
🏛️ 홍콩 →
44.92
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 30.35 31.40 30.35 30.80 1.8M
2021-12-30 30.80 30.80 29.70 29.95 2.8M
2021-12-29 31.35 31.35 30.50 30.60 1.4M
2021-12-28 31.05 31.45 31.00 31.15 1.8M
2021-12-24 31.30 31.30 30.65 30.90 0.6M
2021-12-23 30.50 31.30 30.30 31.00 2.6M
2021-12-22 30.30 30.90 30.25 30.50 2.0M
2021-12-21 30.15 30.35 29.20 30.15 4.5M
2021-12-20 31.10 31.30 29.80 29.95 7.4M
2021-12-17 31.50 31.75 31.10 31.25 4.1M
2021-12-16 31.50 32.00 31.30 31.75 4.8M
2021-12-15 32.10 32.25 31.20 31.50 5.8M
2021-12-14 32.20 32.45 32.00 32.15 3.3M
2021-12-13 32.85 33.40 32.55 32.65 4.8M
2021-12-10 33.25 33.45 32.75 32.85 3.6M
2021-12-09 33.05 33.70 32.85 33.45 4.1M
2021-12-08 32.90 33.25 32.65 32.90 2.1M
2021-12-07 32.60 32.90 32.05 32.80 3.2M
2021-12-06 33.10 33.20 32.00 32.25 5.0M
2021-12-03 33.25 33.90 32.85 33.50 6.9M
2021-12-02 33.50 33.50 32.00 33.05 8.1M
2021-12-01 34.15 34.70 33.50 33.60 5.4M
2021-11-30 34.10 34.80 33.70 34.00 7.8M
2021-11-29 33.80 34.70 33.70 34.15 6.1M
2021-11-26 35.85 35.85 34.20 34.75 7.6M
2021-11-25 35.85 36.65 35.65 36.00 4.7M
2021-11-24 36.55 36.55 35.55 35.80 5.5M
2021-11-23 36.55 36.85 35.85 36.55 6.7M
2021-11-22 34.90 37.30 34.55 36.50 18.3M
2021-11-19 33.95 34.90 33.65 34.45 5.6M
2021-11-18 34.10 35.20 33.95 34.05 6.3M
2021-11-17 34.25 34.90 33.90 34.55 4.4M
2021-11-16 34.15 34.75 33.85 34.25 9.6M
2021-11-15 33.05 34.10 32.85 33.75 5.5M
2021-11-12 34.10 34.30 32.25 33.00 9.8M
2021-11-11 31.60 34.25 31.45 33.70 17.0M
2021-11-10 32.00 32.35 31.35 31.80 4.6M
2021-11-09 32.05 32.30 31.85 32.00 4.2M
2021-11-08 31.80 32.90 31.70 31.80 5.0M
2021-11-05 32.00 32.30 31.75 32.00 4.2M
2021-11-04 32.00 32.80 31.95 32.00 8.0M
2021-11-03 33.05 33.15 31.75 31.90 9.1M
2021-11-02 34.20 34.70 32.90 33.15 7.6M
2021-11-01 34.05 34.10 33.25 33.80 4.0M
2021-10-29 33.90 34.40 33.60 33.95 2.8M
2021-10-28 34.00 34.55 33.90 34.20 3.4M
2021-10-27 34.80 34.80 33.85 34.25 3.5M
2021-10-26 34.60 35.10 34.10 34.85 4.7M
2021-10-25 34.10 35.05 34.05 34.35 4.0M
2021-10-22 33.00 35.20 33.00 34.35 10.4M
2021-10-21 33.20 33.35 32.50 33.10 5.1M
2021-10-20 33.25 33.60 33.00 33.30 5.2M
2021-10-19 32.80 33.45 32.30 33.40 8.0M
2021-10-18 32.65 32.95 32.20 32.60 4.9M
2021-10-15 31.80 32.45 31.30 32.30 7.6M
2021-10-12 31.60 31.95 31.35 31.70 5.9M
2021-10-11 32.00 32.45 31.60 32.15 11.5M
2021-10-08 33.00 33.60 31.15 31.95 48.3M
2021-10-07 35.95 36.65 35.65 36.55 3.2M
2021-10-06 36.00 36.30 35.00 35.50 4.4M
2021-10-05 36.65 36.70 34.10 36.00 9.1M
2021-10-04 36.65 37.25 36.50 36.80 3.4M
2021-09-30 37.00 37.40 36.75 37.15 3.0M
2021-09-29 36.80 37.55 36.50 37.40 4.4M
2021-09-28 37.40 37.50 36.65 37.25 8.3M
2021-09-27 38.30 38.65 37.20 37.45 5.5M
2021-09-24 38.60 38.95 38.05 38.10 4.0M
2021-09-23 38.85 39.35 38.10 38.55 7.6M
2021-09-21 39.00 39.45 38.30 38.65 4.3M
2021-09-20 39.95 40.25 38.55 39.30 5.5M
2021-09-17 39.65 40.45 39.55 40.00 4.8M
2021-09-16 40.60 40.60 39.05 39.45 9.8M
2021-09-15 40.65 40.80 39.80 40.10 6.1M
2021-09-14 41.10 41.35 40.30 40.55 6.6M
2021-09-13 41.00 41.55 40.75 41.10 3.7M
2021-09-10 41.05 41.90 41.05 41.35 5.3M
2021-09-09 41.90 42.10 40.90 41.00 9.8M
2021-09-08 42.40 43.10 41.90 42.30 4.8M
2021-09-07 43.10 43.10 42.35 42.60 5.2M
2021-09-06 42.55 43.20 42.00 43.00 4.8M
2021-09-03 43.55 43.80 42.65 42.70 7.7M
2021-09-02 43.45 43.90 42.85 43.50 7.5M
2021-09-01 43.20 43.45 42.40 43.35 4.2M
2021-08-31 42.60 43.35 41.65 43.35 6.9M
2021-08-30 42.00 43.35 41.90 42.75 7.0M
2021-08-27 41.55 42.60 41.10 41.70 10.3M
2021-08-26 46.10 46.40 40.20 42.15 44.4M
2021-08-25 46.05 48.25 45.05 46.85 12.0M
2021-08-24 44.20 45.70 44.20 45.70 5.7M
2021-08-23 44.50 44.90 43.40 43.50 4.0M
2021-08-20 44.10 44.60 42.80 43.85 6.4M
2021-08-19 45.45 45.50 44.00 44.10 4.8M
2021-08-18 45.15 45.65 44.50 45.45 4.3M
2021-08-17 45.65 46.90 45.05 45.15 4.8M
2021-08-16 46.55 46.80 45.50 46.00 2.4M
2021-08-13 46.50 47.05 46.00 46.55 2.8M
2021-08-12 47.15 47.45 46.65 46.80 1.7M
2021-08-11 47.55 47.75 46.60 47.15 4.8M
2021-08-10 48.00 48.20 47.00 47.85 2.9M
2021-08-09 48.10 48.10 47.05 47.60 3.6M
2021-08-06 49.15 49.20 47.75 48.10 5.6M
2021-08-05 49.95 50.00 47.85 48.40 6.3M
2021-08-04 46.90 50.55 46.50 49.90 9.7M
2021-08-03 47.05 47.20 46.30 46.80 3.0M
2021-08-02 46.55 47.95 46.50 47.05 3.9M
2021-07-30 46.40 47.30 45.80 46.55 4.2M
2021-07-29 47.60 47.75 45.90 47.30 6.7M
2021-07-28 46.00 46.45 44.20 46.45 7.4M
2021-07-27 47.35 48.55 44.30 45.20 11.6M
2021-07-26 47.15 48.35 46.85 47.35 5.7M
2021-07-23 49.50 49.80 47.55 48.05 6.7M
2021-07-22 50.35 50.75 49.15 49.50 4.5M
2021-07-21 49.20 50.30 48.55 49.95 5.9M
2021-07-20 49.85 50.05 48.50 49.05 7.3M
2021-07-19 51.75 51.75 49.65 50.05 10.0M
2021-07-16 52.70 52.95 51.10 51.85 7.3M
2021-07-15 52.85 53.55 51.75 52.70 6.4M
2021-07-14 54.45 54.50 52.55 52.75 4.6M
2021-07-13 53.20 54.95 52.90 53.80 4.6M
2021-07-12 53.50 53.70 51.60 53.25 6.8M
2021-07-09 52.80 53.95 51.60 53.20 8.2M
2021-07-08 55.85 56.10 52.35 52.80 14.2M
2021-07-07 55.40 56.90 55.00 56.10 4.1M
2021-07-06 57.60 57.80 54.95 55.85 7.6M
2021-07-05 56.95 57.85 56.05 57.45 4.1M
2021-07-02 57.80 58.70 56.65 56.95 7.0M
2021-06-30 58.50 58.50 57.55 58.10 3.9M
2021-06-29 57.70 58.85 57.40 58.50 6.0M
2021-06-28 57.40 58.15 57.10 57.60 2.8M
2021-06-25 58.35 58.70 57.40 57.95 5.7M
2021-06-24 58.85 59.00 57.30 57.75 5.8M
2021-06-23 58.20 60.00 57.45 58.85 10.2M
2021-06-22 58.55 59.00 57.60 57.85 9.0M
2021-06-21 55.50 58.70 55.10 58.20 19.1M
2021-06-18 56.70 57.60 55.10 55.35 10.0M
2021-06-17 53.10 56.90 52.60 56.90 13.4M
2021-06-16 55.30 55.40 53.35 53.65 6.6M
2021-06-15 55.40 56.50 55.05 55.20 8.2M
2021-06-11 54.00 55.60 53.80 54.95 8.3M
2021-06-10 54.55 55.00 53.40 53.90 8.9M
2021-06-09 54.20 57.00 54.05 54.40 14.2M
2021-06-08 54.45 54.90 53.10 54.55 11.5M
2021-06-07 51.85 55.35 51.80 55.00 21.4M
2021-06-04 51.15 53.50 50.60 51.80 16.1M
2021-06-03 49.35 53.20 49.25 51.40 30.4M
2021-06-02 47.50 49.70 47.45 48.85 13.3M
2021-06-01 47.05 47.55 46.45 47.30 4.5M
2021-05-31 46.85 47.20 46.25 47.20 5.0M
2021-05-28 47.50 47.75 46.45 46.95 7.4M
2021-05-27 47.15 48.60 46.60 47.85 13.3M
2021-05-26 46.50 47.80 46.15 47.15 14.3M
2021-05-25 45.80 46.70 45.60 46.35 10.0M
2021-05-24 45.80 46.40 45.10 45.95 7.9M
2021-05-21 45.25 46.25 44.75 46.05 12.0M
2021-05-20 44.80 45.70 44.45 45.05 8.4M
2021-05-18 43.10 45.15 42.95 45.00 15.8M
2021-05-17 43.00 43.80 42.60 42.75 9.4M
2021-05-14 41.30 43.30 40.50 42.55 18.8M
2021-05-13 40.60 41.15 40.60 40.80 4.3M
2021-05-12 41.50 41.55 40.75 41.40 4.6M
2021-05-11 41.10 41.35 40.80 41.20 4.6M
2021-05-10 41.80 42.35 41.45 41.80 3.4M
2021-05-07 42.35 42.45 41.30 41.55 6.7M
2021-05-06 43.00 43.05 42.30 42.55 4.3M
2021-05-05 42.90 43.35 42.10 42.40 3.7M
2021-05-04 42.70 43.15 42.30 42.95 2.3M
2021-05-03 43.00 43.15 42.20 42.75 3.5M
2021-04-30 43.50 43.90 42.80 43.25 4.0M
2021-04-29 44.15 44.45 43.85 44.00 3.7M
2021-04-28 44.05 44.55 43.60 43.90 5.7M
2021-04-27 44.05 44.90 43.65 44.10 5.2M
2021-04-26 44.55 44.75 43.70 44.05 5.4M
2021-04-23 44.15 45.20 44.10 44.55 4.7M
2021-04-22 45.25 45.30 44.00 44.60 11.2M
2021-04-21 45.50 45.50 44.60 45.40 7.3M
2021-04-20 46.95 46.95 45.70 46.00 8.0M
2021-04-19 46.75 47.80 46.55 46.95 7.5M
2021-04-16 46.65 47.30 45.80 46.60 12.2M
2021-04-15 46.35 46.65 45.35 46.55 6.3M
2021-04-14 44.40 47.00 44.35 46.70 22.1M
2021-04-13 45.50 46.50 43.85 44.25 18.6M
2021-04-12 41.80 45.10 41.50 44.90 47.9M
2021-04-09 40.45 40.60 39.65 39.85 2.3M
2021-04-08 39.45 41.20 39.35 40.40 8.1M
2021-04-07 39.40 39.80 39.00 39.40 5.1M
2021-04-01 39.50 40.00 39.20 39.50 4.8M
2021-03-31 39.60 39.75 38.95 39.15 3.5M
2021-03-30 38.95 40.00 38.70 39.50 7.5M
2021-03-29 37.80 39.45 37.80 38.65 7.6M
2021-03-26 39.70 39.80 38.00 38.40 16.8M
2021-03-25 39.65 39.85 38.05 39.65 15.3M
2021-03-24 41.75 41.85 39.80 40.10 18.3M
2021-03-23 42.60 43.20 41.25 41.85 7.4M
2021-03-22 42.50 42.90 42.25 42.70 2.7M
2021-03-19 42.40 42.75 41.80 42.50 5.1M
2021-03-18 42.90 43.50 42.65 43.00 4.4M
2021-03-17 42.85 43.25 42.25 43.05 3.7M
2021-03-16 43.10 43.35 42.30 42.85 4.1M
2021-03-15 42.50 44.10 42.35 43.00 7.7M
2021-03-12 42.60 43.65 42.20 42.65 8.4M
2021-03-11 42.10 43.00 41.80 42.90 8.8M
2021-03-10 42.00 42.50 41.30 42.00 9.9M
2021-03-09 41.75 41.85 39.90 40.95 14.3M
2021-03-08 43.20 43.50 40.85 41.40 18.1M
2021-03-05 40.85 42.85 40.80 42.85 10.5M
2021-03-04 42.75 43.35 42.35 43.00 8.5M
2021-03-03 43.30 43.50 42.70 43.25 4.2M
2021-03-02 42.60 44.30 42.40 42.80 8.9M
2021-03-01 42.55 42.85 42.05 42.40 5.9M
2021-02-26 42.00 42.50 41.00 41.80 15.2M
2021-02-25 43.15 43.35 42.00 42.75 8.5M
2021-02-24 44.10 44.60 42.00 42.80 15.6M
2021-02-23 43.80 45.10 43.40 43.70 8.7M
2021-02-22 46.55 46.55 43.90 43.90 13.5M
2021-02-19 45.40 46.55 44.80 46.05 12.6M
2021-02-18 48.00 48.00 45.30 45.40 19.9M
2021-02-17 44.75 48.35 44.50 48.20 27.0M
2021-02-16 43.25 45.35 43.00 45.00 19.4M
2021-02-11 42.30 42.40 41.80 42.25 2.5M
2021-02-10 42.10 42.40 41.90 42.30 4.3M
2021-02-09 41.10 42.30 41.05 42.10 5.9M
2021-02-08 41.80 42.00 41.05 41.25 7.1M
2021-02-05 41.90 42.30 41.50 41.80 5.6M
2021-02-04 41.85 42.25 41.30 41.95 9.8M
2021-02-03 42.90 42.90 42.00 42.40 9.6M
2021-02-02 44.25 44.80 42.55 42.90 12.0M
2021-02-01 42.30 43.80 41.80 43.25 9.9M
2021-01-29 43.55 43.85 41.70 42.15 10.6M
2021-01-28 43.75 44.20 42.90 43.10 11.6M
2021-01-27 45.50 45.75 43.70 44.40 10.0M
2021-01-26 46.50 46.50 44.60 45.20 10.5M
2021-01-25 45.35 46.70 44.60 46.60 12.7M
2021-01-22 47.15 47.40 45.00 45.35 13.3M
2021-01-21 48.90 49.00 46.80 47.05 13.1M
2021-01-20 47.70 48.70 47.30 48.30 18.3M
2021-01-19 46.20 48.55 45.75 47.00 34.8M
2021-01-18 42.85 45.60 42.85 45.40 11.4M
2021-01-15 44.10 44.20 43.00 43.55 10.1M
2021-01-14 44.70 44.95 43.35 44.75 7.5M
2021-01-13 45.00 45.40 44.25 44.30 8.3M
2021-01-12 45.60 45.70 43.85 45.00 12.2M
2021-01-11 46.00 47.75 45.20 45.50 17.3M
2021-01-08 45.45 46.50 44.80 45.85 10.4M
2021-01-07 45.95 46.00 43.85 44.80 10.5M
2021-01-06 45.45 46.50 45.00 45.95 11.3M
2021-01-05 44.40 45.60 43.80 45.15 10.7M
2021-01-04 43.40 45.85 43.40 44.30 12.9M