Anton Oilfield Services Group (3337)

3337
🏛️ 홍콩 →
1.34
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:55 1.38 1.38 1.38 1.38 166.0K
11:00 1.39 1.39 1.38 1.38 84.0K
11:10 1.39 1.39 1.39 1.39 72.0K
11:15 1.38 1.38 1.38 1.38 220.0K
11:20 1.37 1.38 1.37 1.38 10.0K
11:30 1.37 1.37 1.37 1.37 102.0K
11:40 1.38 1.38 1.37 1.37 466.0K
11:45 1.36 1.36 1.36 1.36 350.0K
11:50 1.37 1.37 1.37 1.37 68.0K
11:55 1.36 1.36 1.36 1.36 200.0K
13:00 1.37 1.37 1.37 1.37 64.0K
13:15 1.36 1.37 1.36 1.37 4.0K
13:20 1.36 1.37 1.36 1.37 32.0K
13:30 1.36 1.37 1.36 1.37 8.0K
13:35 1.36 1.36 1.36 1.36 4.0K
13:50 1.37 1.37 1.37 1.37 12.0K
14:00 1.36 1.37 1.36 1.36 450.0K
14:10 1.35 1.35 1.35 1.35 714.0K
14:55 1.34 1.35 1.34 1.35 48.0K
15:00 1.35 1.35 1.35 1.35 72.0K
15:05 1.34 1.35 1.34 1.35 80.0K
15:15 1.34 1.34 1.34 1.34 484.0K
15:20 1.35 1.35 1.34 1.34 64.0K
15:25 1.35 1.35 1.35 1.35 52.0K
15:30 1.34 1.35 1.34 1.35 6.0K
15:35 1.34 1.35 1.34 1.35 84.0K
15:45 1.34 1.35 1.34 1.35 110.0K
15:55 1.34 1.36 1.34 1.34 176.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1.39 1.39 1.34 1.34 4.2M
2025-09-25 1.38 1.40 1.36 1.39 3.7M
2025-09-24 1.41 1.42 1.38 1.38 3.3M
2025-09-23 1.37 1.44 1.37 1.41 13.0M
2025-09-22 1.39 1.40 1.37 1.37 4.7M
2025-09-19 1.36 1.40 1.35 1.39 7.4M
2025-09-18 1.35 1.38 1.34 1.38 5.4M
2025-09-17 1.30 1.36 1.29 1.36 13.1M
2025-09-16 1.35 1.35 1.29 1.30 14.1M
2025-09-15 1.33 1.38 1.33 1.33 6.9M
2025-09-12 1.31 1.34 1.28 1.33 12.2M
2025-09-11 1.30 1.33 1.29 1.31 6.7M
2025-09-10 1.31 1.31 1.28 1.31 6.7M
2025-09-09 1.29 1.31 1.29 1.30 3.5M
2025-09-08 1.33 1.33 1.29 1.31 7.0M
2025-09-05 1.28 1.35 1.28 1.33 7.7M
2025-09-04 1.32 1.33 1.24 1.29 21.5M
2025-09-03 1.31 1.37 1.29 1.32 13.5M
2025-09-02 1.33 1.35 1.30 1.31 7.4M
2025-09-01 1.33 1.35 1.28 1.33 8.3M
2025-08-29 1.37 1.37 1.33 1.33 23.3M
2025-08-28 1.37 1.37 1.30 1.37 21.2M
2025-08-27 1.39 1.41 1.36 1.37 10.5M
2025-08-26 1.42 1.44 1.39 1.41 8.3M
2025-08-25 1.45 1.45 1.41 1.43 6.2M
2025-08-22 1.46 1.47 1.42 1.44 9.5M
2025-08-21 1.58 1.58 1.45 1.45 14.6M
2025-08-20 1.52 1.54 1.50 1.51 13.6M
2025-08-19 1.51 1.56 1.50 1.55 17.4M
2025-08-18 1.43 1.51 1.43 1.49 7.7M
2025-08-15 1.43 1.46 1.41 1.43 13.3M
2025-08-14 1.48 1.48 1.44 1.45 7.1M
2025-08-13 1.54 1.54 1.48 1.49 10.1M
2025-08-12 1.56 1.58 1.50 1.56 8.6M
2025-08-11 1.54 1.59 1.52 1.55 8.9M
2025-08-08 1.52 1.55 1.45 1.54 12.6M
2025-08-07 1.40 1.55 1.40 1.50 18.3M
2025-08-06 1.39 1.40 1.38 1.39 3.0M
2025-08-05 1.40 1.40 1.39 1.39 1.0M
2025-08-04 1.38 1.40 1.36 1.39 2.1M
2025-08-01 1.41 1.43 1.38 1.39 5.8M
2025-07-31 1.41 1.43 1.40 1.41 2.6M
2025-07-30 1.44 1.44 1.40 1.42 6.9M
2025-07-29 1.40 1.44 1.39 1.44 3.0M
2025-07-28 1.42 1.42 1.40 1.41 2.7M
2025-07-25 1.42 1.43 1.42 1.43 1.1M
2025-07-24 1.41 1.44 1.41 1.43 2.8M
2025-07-23 1.45 1.45 1.38 1.41 14.8M
2025-07-22 1.42 1.46 1.42 1.45 4.3M
2025-07-21 1.42 1.44 1.37 1.42 5.5M
2025-07-18 1.46 1.46 1.41 1.41 4.0M
2025-07-17 1.47 1.49 1.45 1.46 2.6M
2025-07-16 1.40 1.49 1.39 1.47 11.0M
2025-07-15 1.37 1.40 1.36 1.40 3.6M
2025-07-14 1.38 1.41 1.37 1.39 4.0M
2025-07-11 1.39 1.40 1.36 1.38 4.3M
2025-07-10 1.38 1.41 1.37 1.39 3.9M
2025-07-09 1.38 1.41 1.38 1.40 2.7M
2025-07-08 1.37 1.39 1.35 1.39 4.7M
2025-07-07 1.40 1.40 1.35 1.39 3.7M
2025-07-04 1.45 1.45 1.38 1.40 7.1M
2025-07-03 1.49 1.50 1.42 1.45 8.6M
2025-07-02 1.38 1.57 1.38 1.48 24.3M
2025-06-30 1.38 1.39 1.36 1.38 4.6M
2025-06-27 1.38 1.44 1.37 1.40 7.1M
2025-06-26 1.34 1.39 1.29 1.36 13.2M
2025-06-25 1.39 1.41 1.32 1.34 11.2M
2025-06-24 1.37 1.42 1.37 1.39 8.7M
2025-06-23 1.41 1.46 1.38 1.42 22.8M
2025-06-20 1.48 1.49 1.41 1.43 9.4M
2025-06-19 1.50 1.50 1.46 1.48 7.9M
2025-06-18 1.46 1.52 1.46 1.50 23.7M
2025-06-17 1.51 1.51 1.45 1.47 27.9M
2025-06-16 1.55 1.58 1.51 1.52 10.5M
2025-06-13 1.54 1.62 1.52 1.53 31.8M
2025-06-12 1.55 1.56 1.49 1.56 9.3M
2025-06-11 1.48 1.56 1.47 1.54 36.4M
2025-06-10 1.41 1.56 1.41 1.47 46.1M
2025-06-09 1.30 1.45 1.29 1.41 41.0M
2025-06-06 1.26 1.32 1.21 1.28 40.0M
2025-06-05 1.24 1.28 1.21 1.23 17.4M
2025-06-04 1.12 1.26 1.11 1.23 35.9M
2025-06-03 1.12 1.15 1.09 1.15 9.4M
2025-06-02 1.10 1.12 1.08 1.12 8.1M
2025-05-30 1.12 1.12 1.08 1.09 3.6M
2025-05-29 1.08 1.13 1.07 1.11 11.8M
2025-05-28 1.11 1.12 1.09 1.09 4.9M
2025-05-27 1.09 1.12 1.06 1.11 10.9M
2025-05-26 1.04 1.11 1.04 1.08 13.7M
2025-05-23 0.98 1.07 0.98 1.04 18.4M
2025-05-22 0.98 0.98 0.93 0.98 12.0M
2025-05-21 0.98 0.98 0.96 0.97 1.7M
2025-05-20 0.90 1.00 0.90 0.97 15.2M
2025-05-19 0.90 0.91 0.88 0.90 7.6M
2025-05-16 0.90 0.90 0.88 0.90 4.0M
2025-05-15 0.90 0.91 0.89 0.90 10.8M
2025-05-14 0.90 0.92 0.88 0.92 6.1M
2025-05-13 0.86 0.89 0.86 0.88 5.7M
2025-05-12 0.87 0.87 0.85 0.87 5.3M
2025-05-09 0.86 0.88 0.85 0.87 2.7M
2025-05-08 0.88 0.90 0.86 0.86 6.8M
2025-05-07 0.89 0.91 0.88 0.89 3.8M
2025-05-06 0.91 0.92 0.88 0.88 11.8M
2025-05-02 0.96 0.96 0.89 0.92 7.4M
2025-04-30 0.93 0.96 0.91 0.96 5.4M
2025-04-29 0.95 0.95 0.93 0.93 1.7M
2025-04-28 0.94 0.95 0.93 0.95 2.2M
2025-04-25 0.96 0.98 0.94 0.94 6.5M
2025-04-24 0.98 0.99 0.95 0.96 7.8M
2025-04-23 0.97 1.00 0.96 0.98 9.7M
2025-04-22 0.94 0.97 0.94 0.97 4.9M
2025-04-17 0.98 0.98 0.95 0.95 2.9M
2025-04-16 1.02 1.02 0.93 0.98 16.6M
2025-04-15 1.02 1.05 1.00 1.01 3.8M
2025-04-14 1.00 1.05 1.00 1.02 6.9M
2025-04-11 0.96 1.01 0.96 1.00 9.1M
2025-04-10 0.99 1.03 0.95 0.96 15.2M
2025-04-09 0.87 0.98 0.87 0.97 32.5M
2025-04-08 0.85 0.95 0.84 0.93 37.1M
2025-04-07 0.90 0.98 0.79 0.86 79.4M
2025-04-03 1.07 1.08 0.99 1.05 28.6M
2025-04-02 1.12 1.12 1.07 1.10 14.6M
2025-04-01 1.16 1.19 1.08 1.12 31.0M
2025-03-31 1.11 1.17 1.07 1.15 29.2M
2025-03-28 1.10 1.14 1.07 1.13 25.4M
2025-03-27 0.94 1.15 0.93 1.10 77.1M
2025-03-26 0.93 0.95 0.92 0.94 7.1M
2025-03-25 0.97 0.97 0.93 0.93 10.8M
2025-03-24 0.95 0.96 0.92 0.95 7.9M
2025-03-21 0.92 0.97 0.92 0.95 9.8M
2025-03-20 0.94 0.94 0.91 0.92 5.3M
2025-03-19 0.94 0.96 0.91 0.94 5.7M
2025-03-18 0.89 0.95 0.88 0.94 14.5M
2025-03-17 0.89 0.91 0.88 0.89 7.5M
2025-03-14 0.86 0.90 0.84 0.87 16.2M
2025-03-13 0.85 0.92 0.83 0.86 9.6M
2025-03-12 0.83 0.85 0.82 0.83 4.4M
2025-03-11 0.82 0.83 0.80 0.83 2.9M
2025-03-10 0.84 0.85 0.82 0.83 3.7M
2025-03-07 0.84 0.84 0.82 0.83 2.3M
2025-03-06 0.87 0.89 0.83 0.84 4.9M
2025-03-05 0.79 0.87 0.79 0.86 11.9M
2025-03-04 0.83 0.83 0.78 0.80 7.5M
2025-03-03 0.81 0.83 0.80 0.83 4.7M
2025-02-28 0.80 0.82 0.78 0.80 5.5M
2025-02-27 0.86 0.86 0.80 0.81 13.5M
2025-02-26 0.87 0.87 0.85 0.87 10.2M
2025-02-25 0.87 0.88 0.85 0.87 7.5M
2025-02-24 0.88 0.91 0.85 0.87 17.3M
2025-02-21 0.82 0.89 0.81 0.88 18.5M
2025-02-20 0.78 0.83 0.77 0.82 13.9M
2025-02-19 0.78 0.78 0.77 0.78 2.6M
2025-02-18 0.78 0.78 0.76 0.77 5.0M
2025-02-17 0.78 0.78 0.75 0.78 7.6M
2025-02-14 0.79 0.79 0.77 0.78 5.9M
2025-02-13 0.77 0.81 0.76 0.79 12.8M
2025-02-12 0.77 0.77 0.75 0.77 4.3M
2025-02-11 0.73 0.78 0.72 0.77 12.3M
2025-02-10 0.70 0.73 0.68 0.73 8.6M
2025-02-07 0.70 0.70 0.68 0.70 5.9M
2025-02-06 0.68 0.70 0.67 0.70 2.3M
2025-02-05 0.68 0.68 0.67 0.68 1.8M
2025-02-04 0.67 0.69 0.67 0.68 2.4M
2025-02-03 0.68 0.68 0.65 0.66 5.4M
2025-01-28 0.68 0.68 0.67 0.68 0.8M
2025-01-27 0.69 0.69 0.68 0.69 1.8M
2025-01-24 0.69 0.71 0.68 0.69 10.5M
2025-01-23 0.70 0.71 0.68 0.69 10.8M
2025-01-22 0.63 0.71 0.63 0.70 21.1M
2025-01-21 0.64 0.65 0.63 0.63 2.3M
2025-01-20 0.65 0.65 0.63 0.64 1.3M
2025-01-17 0.63 0.65 0.63 0.65 6.7M
2025-01-16 0.62 0.64 0.62 0.63 2.3M
2025-01-15 0.63 0.64 0.62 0.63 2.1M
2025-01-14 0.61 0.65 0.61 0.64 6.1M
2025-01-13 0.60 0.62 0.60 0.61 0.6M
2025-01-10 0.62 0.62 0.61 0.62 0.5M
2025-01-09 0.63 0.63 0.62 0.62 0.7M
2025-01-08 0.62 0.63 0.61 0.63 4.6M
2025-01-07 0.61 0.62 0.60 0.62 4.5M
2025-01-06 0.60 0.63 0.60 0.62 20.6M
2025-01-03 0.59 0.61 0.59 0.60 1.3M
2025-01-02 0.59 0.60 0.58 0.59 1.5M