AIM Vaccine Co Ltd (6660)

6660
🏛️ 홍콩 →
3.99
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 8.08 8.08 7.50 7.85 2.6M
2023-12-28 7.95 8.39 7.68 8.04 3.8M
2023-12-27 6.80 7.90 6.80 7.66 3.4M
2023-12-22 6.71 6.77 6.35 6.71 1.7M
2023-12-21 7.24 7.24 6.50 6.63 2.8M
2023-12-20 7.21 7.34 7.10 7.27 0.9M
2023-12-19 7.29 7.30 6.88 7.15 0.8M
2023-12-18 7.90 8.02 7.04 7.29 3.1M
2023-12-15 8.17 8.34 8.00 8.00 0.3M
2023-12-14 8.00 8.25 8.00 8.09 0.3M
2023-12-13 8.11 8.15 7.71 8.00 0.7M
2023-12-12 7.73 7.92 7.72 7.92 0.3M
2023-12-11 8.15 8.15 7.64 7.78 1.2M
2023-12-08 8.53 8.53 8.15 8.15 0.6M
2023-12-07 8.85 8.85 8.31 8.38 0.7M
2023-12-06 8.40 8.72 8.30 8.63 1.0M
2023-12-05 8.42 8.56 8.27 8.43 0.7M
2023-12-04 8.56 8.72 8.17 8.42 1.3M
2023-12-01 8.80 8.82 8.40 8.58 0.7M
2023-11-30 8.29 8.79 8.29 8.79 5.2M
2023-11-29 8.99 8.99 8.25 8.38 1.9M
2023-11-28 9.09 9.41 8.80 9.00 1.6M
2023-11-27 9.30 9.35 9.02 9.14 0.7M
2023-11-24 9.26 9.40 9.06 9.12 0.6M
2023-11-23 9.36 9.44 9.15 9.25 0.5M
2023-11-22 9.56 9.61 9.26 9.35 0.6M
2023-11-21 9.53 9.53 9.19 9.44 1.1M
2023-11-20 9.08 9.39 9.08 9.29 0.6M
2023-11-17 9.26 9.40 9.08 9.08 0.9M
2023-11-16 9.26 9.32 9.08 9.30 0.7M
2023-11-15 9.20 9.47 9.00 9.30 2.2M
2023-11-14 8.82 9.14 8.68 8.93 0.8M
2023-11-13 8.74 8.85 8.60 8.82 0.4M
2023-11-10 8.71 8.86 8.60 8.74 0.6M
2023-11-09 8.90 9.02 8.71 8.84 0.7M
2023-11-08 8.91 9.20 8.80 8.89 1.1M
2023-11-07 9.28 9.28 8.92 8.92 0.9M
2023-11-06 9.00 9.39 8.94 9.13 0.9M
2023-11-03 8.81 9.16 8.81 8.90 0.7M
2023-11-02 8.96 8.97 8.70 8.80 0.7M
2023-11-01 9.22 9.31 8.84 8.84 1.2M
2023-10-31 9.89 9.89 9.06 9.16 0.9M
2023-10-30 9.43 9.96 9.20 9.55 1.9M
2023-10-27 8.90 9.50 8.90 9.30 1.1M
2023-10-26 9.50 9.50 8.76 8.93 1.8M
2023-10-25 9.71 9.74 9.20 9.46 2.8M
2023-10-24 9.06 10.24 8.66 9.75 6.7M
2023-10-20 8.84 9.19 8.43 8.58 2.2M
2023-10-19 8.48 9.34 8.22 8.90 4.2M
2023-10-18 9.39 9.39 8.42 8.46 2.6M
2023-10-17 10.12 10.12 9.18 9.36 2.6M
2023-10-16 10.96 10.96 9.66 9.90 3.9M
2023-10-13 11.28 11.80 10.74 10.96 5.7M
2023-10-12 11.52 11.84 10.86 11.06 4.5M
2023-10-11 12.50 13.06 11.22 11.52 10.8M
2023-10-10 11.50 13.78 10.90 12.18 22.4M
2023-10-09 31.00 31.10 10.20 11.10 17.8M
2023-10-06 24.45 25.00 21.20 22.70 0.2M
2023-10-05 29.60 29.75 23.50 24.10 0.2M
2023-10-04 28.55 29.70 28.55 29.60 0.1M
2023-10-03 28.95 29.20 28.50 28.65 0.0M
2023-09-29 29.80 31.95 28.60 28.85 0.0M
2023-09-28 33.40 33.40 29.80 29.90 0.2M
2023-09-27 33.50 34.00 32.50 33.30 0.0M
2023-09-26 35.65 35.65 33.20 33.65 0.1M
2023-09-25 38.55 38.55 34.95 35.00 0.2M
2023-09-22 38.00 39.95 37.80 39.50 0.0M
2023-09-21 41.35 41.35 39.85 39.85 0.0M
2023-09-20 44.70 44.70 39.80 40.65 0.0M
2023-09-19 39.00 42.85 39.00 41.10 0.2M
2023-09-18 39.00 41.00 37.00 39.00 0.1M
2023-09-15 37.50 39.00 35.05 39.00 0.3M
2023-09-14 35.00 37.95 35.00 35.55 0.2M
2023-09-13 39.50 39.50 34.25 38.20 0.3M
2023-09-12 38.05 42.15 31.90 39.50 0.3M
2023-09-11 42.00 42.25 38.50 38.50 0.1M
2023-09-07 44.50 44.95 41.75 42.00 0.3M
2023-09-06 44.00 44.90 42.70 43.30 0.3M
2023-09-05 47.00 47.00 44.00 45.05 0.2M
2023-09-04 49.95 49.95 46.85 47.45 0.5M
2023-08-31 48.00 52.20 45.55 49.40 0.6M
2023-08-30 46.95 48.50 45.65 47.05 0.2M
2023-08-29 48.35 48.35 47.30 47.95 0.0M
2023-08-28 47.90 48.85 47.25 48.35 0.0M
2023-08-25 48.00 49.50 47.80 49.00 0.0M
2023-08-24 49.90 50.05 48.40 49.00 0.0M
2023-08-23 50.00 50.95 49.00 49.90 0.1M
2023-08-22 49.75 50.75 48.95 50.00 0.0M
2023-08-21 51.50 51.50 49.60 50.80 0.1M
2023-08-18 50.50 51.55 50.50 51.55 0.0M
2023-08-17 51.10 51.50 50.20 51.00 0.0M
2023-08-16 51.30 52.00 50.00 51.10 0.0M
2023-08-15 51.35 52.10 51.10 51.35 0.0M
2023-08-14 50.00 52.35 50.00 51.75 0.0M
2023-08-11 50.00 51.95 49.85 51.50 0.0M
2023-08-10 50.00 50.65 49.50 50.10 0.0M
2023-08-09 51.80 51.80 49.30 51.35 0.0M
2023-08-08 52.75 52.75 49.50 50.80 0.0M
2023-08-07 51.15 51.15 49.60 49.80 0.1M
2023-08-04 51.85 51.85 50.45 51.15 0.0M
2023-08-03 50.30 51.70 49.65 50.90 0.1M
2023-08-02 48.45 51.40 47.75 50.30 0.2M
2023-08-01 47.70 49.85 47.70 48.55 0.1M
2023-07-31 55.40 55.40 47.50 48.30 0.2M
2023-07-28 49.80 55.00 49.80 53.80 0.3M
2023-07-27 51.45 51.45 48.80 50.30 0.4M
2023-07-26 48.00 50.50 47.60 49.20 0.4M
2023-07-25 46.75 49.50 46.75 47.50 0.3M
2023-07-24 45.55 46.75 45.50 46.45 0.1M
2023-07-21 45.70 46.20 44.80 46.00 0.0M
2023-07-20 45.75 46.40 45.15 45.95 0.0M
2023-07-19 46.45 46.45 44.20 45.75 0.7M
2023-07-18 44.90 46.70 44.20 45.40 0.2M
2023-07-14 43.90 44.75 43.90 43.95 0.0M
2023-07-13 44.20 45.05 43.80 43.85 0.1M
2023-07-12 44.05 44.25 43.75 43.75 0.0M
2023-07-11 46.80 47.00 43.80 43.85 0.0M
2023-07-10 43.55 46.95 43.55 43.80 0.0M
2023-07-07 44.50 44.85 43.15 43.80 0.1M
2023-07-06 44.85 44.95 43.85 44.50 0.0M
2023-07-05 44.45 45.80 43.50 43.95 0.3M
2023-07-04 44.65 45.80 44.50 44.70 0.1M
2023-07-03 44.90 45.80 44.00 44.65 0.1M
2023-06-30 46.30 46.30 44.60 44.85 0.0M
2023-06-29 47.75 47.75 44.65 45.50 0.0M
2023-06-28 47.80 47.80 46.35 47.35 0.0M
2023-06-27 46.50 47.55 46.30 46.75 0.0M
2023-06-26 45.05 47.20 45.05 46.50 0.1M
2023-06-23 45.25 45.60 44.80 45.25 0.0M
2023-06-21 45.50 46.75 44.45 46.40 0.1M
2023-06-20 45.00 45.55 44.40 45.40 0.0M
2023-06-19 45.10 46.45 43.20 44.90 0.1M
2023-06-16 45.65 47.00 45.00 47.00 0.2M
2023-06-15 44.45 45.45 44.00 44.80 0.1M
2023-06-14 43.90 44.45 43.60 44.45 0.1M
2023-06-13 44.90 46.50 43.15 43.90 0.2M
2023-06-12 43.60 45.80 43.20 45.80 0.1M
2023-06-09 44.35 45.50 42.90 43.60 0.1M
2023-06-08 44.65 45.80 43.40 44.35 0.1M
2023-06-07 45.60 47.10 44.30 45.20 0.1M
2023-06-06 46.15 47.80 45.40 47.20 0.1M
2023-06-05 49.90 49.90 46.10 46.60 0.2M
2023-06-02 50.05 52.45 47.10 51.20 0.3M
2023-06-01 52.00 54.75 49.50 49.50 0.2M
2023-05-31 52.85 54.45 49.55 52.00 0.1M
2023-05-30 51.85 53.00 47.00 52.05 0.2M
2023-05-29 43.80 50.80 43.80 50.70 0.3M
2023-05-25 44.70 44.70 42.85 43.80 0.4M
2023-05-24 48.90 48.90 41.40 44.55 0.1M
2023-05-23 50.85 51.10 48.20 48.25 0.2M
2023-05-22 47.50 53.50 47.50 50.85 0.3M
2023-05-19 48.45 48.80 47.15 47.15 0.2M
2023-05-18 48.50 48.50 47.60 47.60 0.2M
2023-05-17 49.50 49.75 47.55 48.15 0.0M
2023-05-16 46.35 48.95 46.30 48.35 0.2M
2023-05-15 45.70 49.75 45.50 45.60 0.3M
2023-05-12 44.90 45.55 44.10 45.40 0.1M
2023-05-11 43.90 46.00 43.90 45.00 0.1M
2023-05-10 44.80 44.80 43.25 44.65 0.1M
2023-05-09 42.95 44.50 42.40 44.50 0.2M
2023-05-08 41.55 42.00 41.50 41.85 0.0M
2023-05-05 42.40 42.60 42.00 42.00 0.0M
2023-05-04 42.00 45.00 42.00 42.40 0.0M
2023-05-03 42.15 42.15 40.00 41.65 0.0M
2023-05-02 43.50 43.50 43.50 43.50 0.0M
2023-04-28 44.00 44.35 42.75 43.50 0.0M
2023-04-27 41.45 45.00 41.45 43.75 0.1M
2023-04-26 40.35 43.00 40.35 41.40 0.1M
2023-04-25 42.10 43.80 42.05 42.55 0.0M
2023-04-24 38.05 42.95 38.05 42.00 0.0M
2023-04-21 42.10 42.10 40.15 42.10 0.0M
2023-04-20 42.30 42.60 42.00 42.50 0.1M
2023-04-19 42.00 43.00 42.00 42.35 0.6M
2023-04-18 43.05 44.40 42.50 43.50 0.0M
2023-04-17 48.80 48.80 43.60 45.30 0.0M
2023-04-14 42.65 44.40 42.65 43.85 0.0M
2023-04-13 42.50 44.45 41.70 42.65 0.0M
2023-04-12 43.50 44.35 42.10 43.45 0.0M
2023-04-11 42.05 44.50 40.50 44.00 0.1M
2023-04-06 41.15 42.15 41.15 42.05 0.0M
2023-04-04 44.35 44.35 41.30 42.50 0.1M
2023-04-03 45.45 45.45 42.75 43.95 0.5M
2023-03-31 41.00 44.35 41.00 43.90 0.0M
2023-03-30 42.00 42.65 39.00 42.65 0.1M
2023-03-29 39.25 46.75 39.20 41.40 0.1M
2023-03-28 44.80 46.80 42.85 43.90 1.2M
2023-03-27 43.95 49.95 42.25 44.35 0.3M
2023-03-24 39.95 44.15 38.40 43.60 0.4M
2023-03-23 38.60 39.95 36.75 39.95 0.2M
2023-03-22 37.40 41.00 37.40 38.10 0.2M
2023-03-21 39.95 39.95 37.05 37.45 0.1M
2023-03-20 42.00 42.00 36.80 39.35 0.2M
2023-03-17 43.00 44.05 40.65 41.35 0.4M
2023-03-16 41.20 46.60 40.60 41.50 0.5M
2023-03-15 48.95 48.95 40.05 41.20 0.4M
2023-03-14 58.50 66.10 43.00 46.45 1.4M
2023-03-13 36.20 100.00 36.20 58.65 1.8M
2023-03-10 30.55 35.50 30.55 35.40 0.2M
2023-03-09 27.60 33.05 27.40 30.05 0.2M
2023-03-08 27.20 30.00 27.00 27.60 0.1M
2023-03-07 27.20 27.75 26.55 27.60 0.1M
2023-03-06 25.70 28.65 25.70 27.00 0.1M
2023-03-03 27.70 27.70 26.00 26.00 0.2M
2023-03-02 27.70 27.90 27.00 27.70 0.0M
2023-03-01 27.00 29.70 26.30 26.65 0.6M
2023-02-28 28.75 28.75 24.70 24.90 0.3M
2023-02-27 28.80 28.80 28.40 28.40 0.0M
2023-02-24 27.45 28.95 27.20 28.80 0.0M
2023-02-23 28.25 28.60 27.80 28.45 0.0M
2023-02-22 25.50 29.20 25.50 28.45 0.1M
2023-02-21 26.10 27.95 24.60 27.95 0.1M
2023-02-20 26.35 26.35 25.10 25.80 0.0M
2023-02-17 27.70 27.70 25.05 26.00 0.0M
2023-02-16 26.65 28.00 26.55 27.35 0.2M
2023-02-15 27.55 27.60 25.30 26.30 0.3M
2023-02-14 28.00 28.00 26.35 27.20 0.3M
2023-02-13 25.85 28.90 25.40 28.00 0.3M
2023-02-10 25.20 26.35 24.50 25.85 0.3M
2023-02-09 24.50 24.80 23.65 24.80 0.3M
2023-02-08 23.80 24.60 23.20 24.15 0.3M
2023-02-07 23.80 24.45 22.70 24.00 0.3M
2023-02-06 27.40 27.40 23.30 23.45 0.3M
2023-02-03 23.45 29.00 23.45 27.00 0.4M
2023-02-02 22.50 23.90 22.50 23.50 0.3M
2023-02-01 22.50 23.00 22.25 22.60 0.3M
2023-01-31 22.30 23.00 22.30 22.60 0.3M
2023-01-30 23.00 23.00 22.90 23.00 0.1M
2023-01-27 23.40 23.60 23.25 23.30 0.0M
2023-01-26 23.55 24.50 23.20 23.80 0.0M
2023-01-20 23.00 23.80 22.80 23.70 0.1M
2023-01-19 22.80 23.20 22.50 22.65 0.0M
2023-01-18 23.40 24.45 23.40 24.10 0.0M
2023-01-17 24.00 24.80 23.40 23.55 0.0M
2023-01-16 22.15 24.75 22.10 24.10 0.3M
2023-01-13 21.90 23.75 21.50 23.10 0.3M
2023-01-12 22.00 22.75 21.35 21.90 0.3M
2023-01-11 23.15 23.20 22.30 22.50 0.3M
2023-01-10 23.40 24.00 23.30 24.00 0.3M
2023-01-09 24.60 24.60 24.00 24.40 0.3M
2023-01-06 24.50 25.35 24.35 25.00 0.3M
2023-01-05 24.20 24.70 24.00 24.55 0.3M
2023-01-04 23.60 24.25 23.00 24.20 0.3M
2023-01-03 22.00 24.20 22.00 23.60 0.3M