Arrail Group Ltd (6639)

6639
🏛️ 홍콩 →
2.04
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:45 2.10 2.10 2.08 2.09 86.5K
09:55 2.11 2.11 2.10 2.10 27.5K
10:00 2.09 2.09 2.09 2.09 3.5K
10:10 2.13 2.13 2.13 2.13 7.0K
10:15 2.09 2.09 2.09 2.09 0.5K
10:20 2.10 2.13 2.10 2.10 117.0K
10:25 2.09 2.11 2.09 2.09 21.0K
10:45 2.10 2.10 2.09 2.09 14.0K
10:55 2.10 2.10 2.10 2.10 0.5K
11:00 2.11 2.11 2.11 2.11 0.5K
11:05 2.08 2.11 2.08 2.09 12.0K
11:15 2.12 2.12 2.12 2.12 0.5K
11:20 2.08 2.10 2.07 2.07 69.5K
11:25 2.09 2.09 2.07 2.08 78.5K
11:30 2.09 2.09 2.08 2.08 2.0K
11:40 2.10 2.10 2.10 2.10 0.5K
11:45 2.08 2.08 2.08 2.08 1.0K
11:55 2.10 2.10 2.10 2.10 0.5K
13:00 2.07 2.10 2.07 2.08 27.5K
13:05 2.10 2.10 2.08 2.10 16.0K
13:25 2.08 2.08 2.08 2.08 1.0K
13:30 2.07 2.07 2.07 2.07 1.0K
13:35 2.10 2.10 2.10 2.10 1.5K
13:45 2.09 2.09 2.07 2.09 27.0K
13:50 2.07 2.09 2.07 2.07 65.5K
14:00 2.10 2.10 2.07 2.07 14.0K
14:05 2.08 2.08 2.05 2.07 118.0K
14:10 2.05 2.06 2.05 2.06 5.0K
14:15 2.07 2.07 2.07 2.07 12.5K
14:20 2.05 2.06 2.05 2.05 29.0K
14:25 2.06 2.06 2.06 2.06 2.0K
14:30 2.05 2.05 2.05 2.05 11.5K
14:45 2.05 2.05 2.05 2.05 6.5K
14:55 2.05 2.05 2.05 2.05 22.0K
15:10 2.06 2.06 2.06 2.06 1.0K
15:20 2.05 2.05 2.05 2.05 14.0K
15:50 2.05 2.07 2.05 2.07 57.0K
15:55 2.06 2.06 2.04 2.04 1.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 2.08 2.13 2.04 2.04 0.9M
2025-09-25 2.09 2.15 2.08 2.08 0.9M
2025-09-24 2.11 2.16 2.10 2.13 0.9M
2025-09-23 2.18 2.18 2.12 2.15 0.8M
2025-09-22 2.23 2.25 2.15 2.17 0.9M
2025-09-19 2.29 2.34 2.22 2.23 0.9M
2025-09-18 2.26 2.35 2.26 2.29 0.9M
2025-09-17 2.27 2.30 2.24 2.24 0.8M
2025-09-16 2.27 2.30 2.24 2.27 0.9M
2025-09-15 2.27 2.31 2.20 2.26 0.9M
2025-09-12 2.42 2.42 2.24 2.26 1.4M
2025-09-11 2.27 2.40 2.25 2.36 1.0M
2025-09-10 2.24 2.29 2.21 2.27 0.8M
2025-09-09 2.30 2.30 2.21 2.23 0.8M
2025-09-08 2.21 2.31 2.21 2.28 0.8M
2025-09-05 2.25 2.27 2.20 2.21 1.0M
2025-09-04 2.25 2.30 2.21 2.26 1.2M
2025-09-03 2.10 2.27 2.10 2.20 1.2M
2025-09-02 2.13 2.17 2.08 2.08 1.0M
2025-09-01 2.14 2.17 2.09 2.13 1.0M
2025-08-29 2.20 2.21 2.14 2.16 0.9M
2025-08-28 2.23 2.24 2.12 2.19 0.8M
2025-08-27 2.29 2.33 2.20 2.20 1.0M
2025-08-26 2.27 2.27 2.21 2.22 1.0M
2025-08-25 2.30 2.35 2.25 2.25 1.4M
2025-08-22 2.36 2.37 2.28 2.31 1.2M
2025-08-21 2.34 2.40 2.33 2.36 0.9M
2025-08-20 2.36 2.41 2.31 2.33 0.8M
2025-08-19 2.51 2.51 2.36 2.36 1.7M
2025-08-18 2.43 2.57 2.43 2.51 1.1M
2025-08-15 2.38 2.46 2.31 2.46 1.1M
2025-08-14 2.44 2.44 2.27 2.29 3.0M
2025-08-13 2.36 2.44 2.29 2.44 3.0M
2025-08-12 2.51 2.52 2.36 2.36 2.2M
2025-08-11 2.62 2.68 2.52 2.52 1.1M
2025-08-08 2.64 2.65 2.55 2.56 0.9M
2025-08-07 2.61 2.69 2.60 2.66 1.0M
2025-08-06 2.61 2.68 2.58 2.61 1.2M
2025-08-05 2.52 2.63 2.52 2.60 1.0M
2025-08-04 2.59 2.60 2.45 2.52 1.0M
2025-08-01 2.71 2.77 2.59 2.60 1.0M
2025-07-31 2.72 2.76 2.64 2.71 1.1M
2025-07-30 2.87 2.87 2.67 2.72 2.0M
2025-07-29 2.67 2.90 2.57 2.88 1.5M
2025-07-28 2.79 2.79 2.55 2.66 2.3M
2025-07-25 2.69 2.90 2.66 2.80 2.6M
2025-07-24 2.43 2.72 2.43 2.68 2.5M
2025-07-23 2.31 2.44 2.29 2.44 1.3M
2025-07-22 2.40 2.40 2.30 2.30 1.0M
2025-07-21 2.34 2.41 2.31 2.39 1.0M
2025-07-18 2.34 2.37 2.28 2.35 1.4M
2025-07-17 2.23 2.37 2.23 2.33 1.4M
2025-07-16 2.28 2.33 2.22 2.22 1.1M
2025-07-15 2.30 2.36 2.26 2.28 1.1M
2025-07-14 2.37 2.39 2.26 2.26 1.2M
2025-07-11 2.30 2.44 2.29 2.37 1.1M
2025-07-10 2.09 2.35 2.09 2.29 2.3M
2025-07-09 2.07 2.24 2.07 2.08 1.5M
2025-07-08 2.01 2.10 2.00 2.07 1.0M
2025-07-07 2.05 2.06 2.01 2.02 1.0M
2025-07-04 2.06 2.11 2.03 2.05 1.1M
2025-07-03 2.07 2.10 2.03 2.06 1.1M
2025-07-02 2.05 2.09 2.00 2.07 1.7M
2025-06-30 2.07 2.10 2.04 2.05 1.0M
2025-06-27 2.15 2.15 2.06 2.07 1.1M
2025-06-26 2.14 2.18 2.10 2.15 1.0M
2025-06-25 2.12 2.16 2.08 2.14 1.1M
2025-06-24 2.00 2.13 2.00 2.12 1.0M
2025-06-23 2.04 2.06 2.00 2.00 1.1M
2025-06-20 2.07 2.10 2.04 2.04 1.1M
2025-06-19 2.12 2.12 2.04 2.07 1.2M
2025-06-18 2.13 2.15 2.11 2.12 1.0M
2025-06-17 2.18 2.18 2.12 2.13 1.1M
2025-06-16 2.19 2.20 2.14 2.18 1.0M
2025-06-13 2.27 2.27 2.16 2.18 1.0M
2025-06-12 2.14 2.26 2.13 2.26 1.1M
2025-06-11 2.17 2.19 2.12 2.13 1.0M
2025-06-10 2.22 2.23 2.14 2.16 1.0M
2025-06-09 2.19 2.22 2.14 2.22 1.0M
2025-06-06 2.15 2.15 2.10 2.14 1.0M
2025-06-05 2.19 2.19 2.13 2.14 1.0M
2025-06-04 2.19 2.19 2.15 2.18 1.1M
2025-06-03 2.14 2.20 2.12 2.18 1.0M
2025-06-02 2.21 2.21 2.10 2.14 1.0M
2025-05-30 2.31 2.31 2.20 2.20 1.1M
2025-05-29 2.23 2.33 2.21 2.30 1.4M
2025-05-28 2.28 2.30 2.22 2.22 1.2M
2025-05-27 2.28 2.36 2.26 2.27 1.0M
2025-05-26 2.26 2.30 2.22 2.27 1.0M
2025-05-23 2.22 2.28 2.17 2.25 1.6M
2025-05-22 2.23 2.26 2.20 2.21 1.2M
2025-05-21 2.17 2.23 2.16 2.22 1.1M
2025-05-20 2.16 2.23 2.14 2.16 1.0M
2025-05-19 2.11 2.15 2.07 2.15 1.1M
2025-05-16 2.11 2.12 2.05 2.10 1.3M
2025-05-15 2.13 2.14 2.07 2.11 1.3M
2025-05-14 2.11 2.21 2.09 2.12 1.0M
2025-05-13 2.18 2.18 2.09 2.10 1.0M
2025-05-12 2.10 2.17 2.03 2.17 1.2M
2025-05-09 2.02 2.09 1.99 2.09 1.0M
2025-05-08 2.03 2.04 1.96 2.01 1.6M
2025-05-07 2.04 2.04 1.97 2.02 1.1M
2025-05-06 2.13 2.13 1.99 2.02 1.1M
2025-05-02 1.98 2.12 1.97 2.12 0.4M
2025-04-30 2.02 2.07 1.97 1.97 1.1M
2025-04-29 1.98 2.05 1.97 2.01 1.0M
2025-04-28 1.97 1.98 1.92 1.97 0.6M
2025-04-25 1.98 2.10 1.96 1.96 1.0M
2025-04-24 1.98 2.00 1.91 1.97 1.1M
2025-04-23 1.99 2.04 1.95 1.97 0.4M
2025-04-22 1.88 1.98 1.87 1.98 1.0M
2025-04-17 1.89 2.02 1.86 1.87 0.6M
2025-04-16 2.03 2.03 1.87 1.88 1.1M
2025-04-15 2.04 2.07 1.94 2.02 0.4M
2025-04-14 2.00 2.09 1.98 2.03 1.2M
2025-04-11 1.99 2.07 1.93 1.98 0.5M
2025-04-10 1.94 2.02 1.87 1.98 1.8M
2025-04-09 1.90 1.95 1.83 1.91 1.1M
2025-04-08 1.80 1.94 1.78 1.94 0.7M
2025-04-07 1.96 1.96 1.70 1.79 1.9M
2025-04-03 2.00 2.04 1.95 1.98 0.7M
2025-04-02 2.03 2.06 1.97 1.99 1.1M
2025-04-01 1.92 2.11 1.92 2.02 2.0M
2025-03-31 1.96 1.96 1.85 1.91 1.3M
2025-03-28 1.93 2.01 1.91 1.95 1.3M
2025-03-27 1.97 2.01 1.93 1.93 1.6M
2025-03-26 2.01 2.02 1.92 1.96 1.3M
2025-03-25 2.05 2.05 1.97 2.00 1.2M
2025-03-24 2.10 2.17 2.04 2.04 1.1M
2025-03-21 2.24 2.28 2.09 2.09 8.0M
2025-03-20 2.04 2.25 2.04 2.23 2.6M
2025-03-19 2.02 2.09 2.00 2.03 0.5M
2025-03-18 1.99 2.06 1.98 2.01 0.8M
2025-03-17 1.96 2.02 1.90 2.01 1.5M
2025-03-14 1.95 2.00 1.91 1.95 1.5M
2025-03-13 1.96 2.03 1.84 1.94 2.6M
2025-03-12 2.06 2.08 1.83 1.95 5.4M
2025-03-11 2.11 2.13 2.01 2.05 2.4M
2025-03-10 2.62 2.62 1.86 2.10 6.5M
2025-03-07 2.66 2.67 2.56 2.62 4.4M
2025-03-06 2.58 2.65 2.58 2.65 2.8M
2025-03-05 2.52 2.61 2.34 2.57 6.0M
2025-03-04 2.61 2.61 2.51 2.51 2.4M
2025-03-03 2.82 2.82 2.56 2.60 5.1M
2025-02-28 2.98 3.05 2.65 2.80 6.3M
2025-02-27 2.87 3.04 2.87 2.96 7.8M
2025-02-26 2.78 2.92 2.76 2.85 2.9M
2025-02-25 2.93 2.93 2.75 2.78 2.2M
2025-02-24 2.98 2.98 2.78 2.85 3.9M
2025-02-21 3.05 3.05 2.88 2.92 3.4M
2025-02-20 2.83 3.00 2.82 3.00 6.0M
2025-02-19 2.91 2.91 2.70 2.82 4.1M
2025-02-18 2.82 2.87 2.69 2.76 3.2M
2025-02-17 2.90 3.03 2.77 2.81 7.7M
2025-02-14 2.70 2.76 2.65 2.74 4.1M
2025-02-13 2.74 2.74 2.58 2.61 1.4M
2025-02-12 2.76 2.81 2.64 2.70 2.2M
2025-02-11 2.71 2.74 2.63 2.68 2.2M
2025-02-10 2.74 2.83 2.65 2.72 2.9M
2025-02-07 2.81 2.92 2.68 2.73 4.2M
2025-02-06 2.72 2.85 2.61 2.78 6.7M
2025-02-05 2.41 2.96 2.32 2.70 17.1M
2025-02-04 2.41 2.47 2.31 2.38 0.3M
2025-02-03 2.54 2.54 2.32 2.40 0.0M
2025-01-28 2.65 2.73 2.49 2.53 0.1M
2025-01-27 2.26 3.01 2.26 2.65 16.9M
2025-01-24 2.31 2.35 2.26 2.26 3.6M
2025-01-23 2.36 2.44 2.30 2.30 0.9M
2025-01-22 2.38 2.38 2.33 2.35 0.9M
2025-01-21 2.38 2.38 2.34 2.37 0.2M
2025-01-20 2.37 2.40 2.32 2.37 0.9M
2025-01-17 2.36 2.36 2.31 2.36 0.5M
2025-01-16 2.40 2.47 2.35 2.35 0.9M
2025-01-15 2.33 2.44 2.31 2.39 1.5M
2025-01-14 2.32 2.36 2.31 2.32 0.4M
2025-01-13 2.31 2.33 2.25 2.31 0.9M
2025-01-10 2.45 2.45 2.29 2.30 0.7M
2025-01-09 2.44 2.49 2.40 2.44 0.9M
2025-01-08 2.65 2.65 2.31 2.43 1.7M
2025-01-07 2.64 2.70 2.60 2.64 1.3M
2025-01-06 2.75 2.77 2.62 2.63 2.1M
2025-01-03 2.74 2.75 2.66 2.74 0.5M
2025-01-02 2.79 2.80 2.64 2.73 1.8M