Bairong Inc (6608)

6608
🏛️ 홍콩 →
10.88
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
2022-12-30 9.92 10.70 9.83 10.64 1.9M
2022-12-29 10.10 10.10 9.35 9.92 2.0M
2022-12-28 9.98 10.06 9.51 9.94 1.9M
2022-12-23 9.90 10.02 9.61 9.98 0.2M
2022-12-22 10.00 10.20 9.72 9.80 0.8M
2022-12-21 9.65 9.96 9.65 9.96 0.2M
2022-12-20 9.70 9.76 9.22 9.65 0.5M
2022-12-19 10.02 10.18 9.70 9.84 0.6M
2022-12-16 10.00 10.10 9.80 9.99 0.7M
2022-12-15 10.20 10.26 9.71 10.14 1.0M
2022-12-14 10.02 10.46 9.70 10.20 1.3M
2022-12-13 10.12 10.36 9.75 10.28 2.8M
2022-12-12 10.68 10.86 10.20 10.38 1.6M
2022-12-09 10.82 10.88 10.46 10.78 1.9M
2022-12-08 10.00 10.68 9.78 10.64 4.3M
2022-12-07 10.40 10.54 9.72 10.00 1.3M
2022-12-06 9.26 10.36 9.26 10.32 1.7M
2022-12-05 9.16 9.92 9.16 9.90 6.0M
2022-12-02 8.80 9.00 8.69 8.99 2.0M
2022-12-01 8.47 9.40 8.47 8.85 3.3M
2022-11-30 8.30 8.44 8.27 8.40 1.6M
2022-11-29 8.00 8.40 8.00 8.39 2.7M
2022-11-28 7.70 8.00 7.50 8.00 2.2M
2022-11-25 8.10 8.25 7.70 8.03 1.9M
2022-11-24 7.73 8.34 7.73 8.34 2.8M
2022-11-23 7.36 8.03 7.35 8.03 3.3M
2022-11-22 7.60 7.74 7.13 7.36 3.7M
2022-11-21 7.81 7.96 7.40 7.78 1.6M
2022-11-18 8.17 8.28 7.83 8.01 1.9M
2022-11-17 7.93 8.21 7.82 8.17 2.0M
2022-11-16 7.99 8.36 7.86 7.93 3.5M
2022-11-15 7.82 8.02 7.82 8.00 1.4M
2022-11-14 7.98 8.02 7.78 7.90 0.8M
2022-11-11 7.94 7.98 7.54 7.98 0.6M
2022-11-10 7.83 7.95 7.47 7.50 0.7M
2022-11-09 7.72 7.78 7.43 7.75 0.2M
2022-11-08 7.80 7.99 7.66 7.87 0.1M
2022-11-07 7.77 8.00 7.76 7.99 0.3M
2022-11-04 7.41 7.94 7.41 7.78 0.2M
2022-11-03 7.42 7.77 7.37 7.75 0.5M
2022-11-02 7.72 7.94 7.40 7.94 0.4M
2022-11-01 7.92 8.00 7.77 7.82 0.3M
2022-10-31 8.00 8.00 7.75 7.99 0.1M
2022-10-28 7.93 8.00 7.90 8.00 0.1M
2022-10-27 8.16 8.26 7.91 7.93 0.1M
2022-10-26 8.08 8.43 7.94 8.13 0.2M
2022-10-25 7.90 8.18 7.88 8.08 0.3M
2022-10-24 8.17 8.25 7.86 7.88 0.4M
2022-10-21 8.26 8.53 8.10 8.12 0.2M
2022-10-20 8.27 8.49 8.10 8.26 0.1M
2022-10-19 8.52 8.55 8.29 8.43 0.1M
2022-10-18 8.35 8.69 8.33 8.52 0.3M
2022-10-17 8.26 8.47 8.25 8.40 0.1M
2022-10-14 8.14 8.51 8.14 8.22 0.1M
2022-10-13 8.23 8.28 8.00 8.10 0.1M
2022-10-12 8.34 8.38 8.15 8.24 0.1M
2022-10-11 8.46 8.50 8.00 8.34 0.4M
2022-10-10 8.56 8.95 8.46 8.50 1.0M
2022-10-07 8.01 8.60 8.01 8.58 0.1M
2022-10-06 8.01 8.24 8.00 8.24 0.1M
2022-10-05 7.79 8.24 7.79 8.24 0.2M
2022-10-03 7.72 7.90 7.70 7.75 0.1M
2022-09-30 8.00 8.17 8.00 8.16 0.2M
2022-09-29 7.90 8.40 7.90 8.09 0.4M
2022-09-28 8.01 8.09 7.71 7.90 0.3M
2022-09-27 8.13 8.15 7.87 8.08 0.1M
2022-09-26 7.60 8.23 7.60 8.13 0.9M
2022-09-23 8.04 8.20 8.00 8.00 0.2M
2022-09-22 8.40 8.40 7.84 8.23 0.7M
2022-09-21 8.40 8.76 8.40 8.47 0.2M
2022-09-20 8.45 8.70 8.33 8.62 0.2M
2022-09-19 8.92 8.94 8.45 8.45 0.3M
2022-09-16 8.88 9.08 8.77 8.84 0.2M
2022-09-15 8.93 9.09 8.77 8.88 0.2M
2022-09-14 8.93 9.01 8.88 8.93 0.0M
2022-09-13 9.14 9.28 9.05 9.05 0.4M
2022-09-09 8.92 9.02 8.73 8.96 0.1M
2022-09-08 8.88 9.03 8.82 8.83 0.1M
2022-09-07 8.88 8.94 8.85 8.88 0.1M
2022-09-06 8.95 9.14 8.80 8.88 0.4M
2022-09-05 8.95 9.04 8.80 8.97 0.3M
2022-09-02 9.23 9.23 8.90 8.93 0.1M
2022-09-01 9.26 9.34 9.06 9.16 0.1M
2022-08-31 9.12 9.56 8.97 9.42 0.8M
2022-08-30 9.22 9.22 8.98 9.13 0.2M
2022-08-29 9.37 9.37 9.03 9.13 0.1M
2022-08-26 9.50 9.70 9.37 9.41 0.5M
2022-08-25 9.02 9.35 9.02 9.33 0.5M
2022-08-24 8.90 9.17 8.72 8.83 0.3M
2022-08-23 9.04 9.38 8.84 8.84 0.4M
2022-08-22 9.10 9.10 8.90 9.04 0.1M
2022-08-19 9.19 9.19 8.99 9.10 0.1M
2022-08-18 9.35 9.35 8.94 9.02 0.4M
2022-08-17 9.99 9.99 9.12 9.22 0.3M
2022-08-16 9.45 9.59 9.11 9.20 0.5M
2022-08-15 9.51 9.80 9.46 9.55 0.2M
2022-08-12 9.70 9.71 9.40 9.49 0.3M
2022-08-11 9.70 9.84 9.45 9.65 0.6M
2022-08-10 9.56 9.69 9.39 9.51 0.2M
2022-08-09 9.92 9.93 9.61 9.70 0.5M
2022-08-08 9.93 10.20 9.78 9.82 0.8M
2022-08-05 9.86 9.93 9.69 9.91 0.6M
2022-08-04 9.70 9.86 9.48 9.75 0.7M
2022-08-03 9.38 9.66 9.08 9.44 1.1M
2022-08-02 9.40 9.40 8.97 9.14 0.8M
2022-08-01 8.98 9.33 8.72 9.18 1.4M
2022-07-29 9.08 9.16 8.85 8.98 0.7M
2022-07-28 8.99 9.26 8.85 8.86 0.6M
2022-07-27 9.24 9.28 8.89 8.99 0.8M
2022-07-26 8.87 9.39 8.85 9.31 1.1M
2022-07-25 8.54 8.88 8.36 8.78 0.8M
2022-07-22 8.54 8.55 8.36 8.53 0.7M
2022-07-21 8.60 9.00 8.51 8.57 0.7M
2022-07-20 8.48 8.92 8.48 8.58 0.8M
2022-07-19 8.41 8.77 8.26 8.47 0.7M
2022-07-18 8.30 8.64 8.27 8.50 0.8M
2022-07-15 8.86 8.86 8.26 8.26 1.0M
2022-07-14 8.92 8.98 8.68 8.76 1.0M
2022-07-13 9.60 9.60 8.90 8.93 0.9M
2022-07-12 9.25 9.52 8.70 9.52 5.5M
2022-07-11 9.67 9.79 9.19 9.33 4.8M
2022-07-08 9.08 9.66 9.08 9.64 1.8M
2022-07-07 9.16 9.16 8.98 9.07 0.7M
2022-07-06 9.15 9.27 8.80 8.95 0.9M
2022-07-05 9.25 9.27 8.89 9.13 1.0M
2022-07-04 9.80 9.80 9.07 9.25 1.1M
2022-06-30 9.97 10.02 9.82 9.82 1.4M
2022-06-29 9.99 10.02 9.75 10.00 5.3M
2022-06-28 9.99 9.99 9.65 9.99 0.7M
2022-06-27 9.85 10.00 9.85 10.00 0.7M
2022-06-24 9.91 10.00 9.85 9.90 0.7M
2022-06-23 9.80 9.99 9.74 9.95 0.7M
2022-06-22 9.87 10.02 9.73 9.87 7.6M
2022-06-21 9.95 10.00 9.80 10.00 0.5M
2022-06-20 9.75 10.02 9.65 10.00 5.7M
2022-06-17 9.64 10.00 9.25 10.00 1.8M
2022-06-16 9.35 9.80 9.35 9.80 0.6M
2022-06-15 9.67 9.84 9.41 9.84 0.6M
2022-06-14 9.15 9.69 9.00 9.69 0.7M
2022-06-13 9.33 9.35 9.01 9.34 0.6M
2022-06-10 9.05 9.32 8.93 9.32 0.4M
2022-06-09 9.30 9.31 9.00 9.06 0.3M
2022-06-08 9.09 9.38 9.09 9.37 0.4M
2022-06-07 9.09 9.12 8.85 9.05 0.4M
2022-06-06 9.00 9.14 8.83 9.12 0.3M
2022-06-02 8.93 9.00 8.70 9.00 0.5M
2022-06-01 9.41 9.62 8.88 8.91 1.4M
2022-05-31 10.06 10.06 9.38 9.38 2.7M
2022-05-30 10.10 10.18 9.80 10.08 2.4M
2022-05-27 9.79 10.08 9.78 10.00 1.7M
2022-05-26 9.91 9.91 9.56 9.79 0.2M
2022-05-25 9.83 9.85 9.65 9.72 0.3M
2022-05-24 9.88 9.98 9.51 9.70 0.4M
2022-05-23 10.02 10.02 9.75 9.80 0.2M
2022-05-20 9.99 10.00 9.73 10.00 0.3M
2022-05-19 9.33 9.93 9.33 9.81 0.2M
2022-05-18 9.94 10.02 9.68 10.00 0.6M
2022-05-17 10.00 10.00 9.67 9.91 0.3M
2022-05-16 10.08 10.10 9.82 9.90 0.5M
2022-05-13 9.23 9.85 9.23 9.68 0.7M
2022-05-12 9.15 9.24 8.94 9.04 0.3M
2022-05-11 9.37 9.65 9.17 9.20 0.2M
2022-05-10 9.28 9.65 9.00 9.25 0.3M
2022-05-06 9.64 9.69 9.20 9.40 0.3M
2022-05-05 10.68 10.90 9.82 10.04 0.6M
2022-05-04 10.66 10.68 10.36 10.68 0.2M
2022-05-03 10.42 10.78 10.18 10.58 0.3M
2022-04-29 9.15 10.72 8.95 10.72 2.9M
2022-04-28 8.70 9.00 8.51 9.00 0.6M
2022-04-27 8.56 8.85 8.54 8.72 0.3M
2022-04-26 8.57 8.69 8.45 8.56 0.4M
2022-04-25 8.88 8.88 8.53 8.54 0.5M
2022-04-22 8.80 8.98 8.72 8.88 0.1M
2022-04-21 9.00 9.00 8.66 8.68 0.7M
2022-04-20 8.94 9.05 8.80 9.00 0.6M
2022-04-19 8.86 9.10 8.80 8.94 0.3M
2022-04-14 9.11 9.40 9.02 9.13 0.6M
2022-04-13 9.00 9.19 8.71 9.10 0.5M
2022-04-12 9.12 9.33 8.86 9.19 0.7M
2022-04-11 9.28 9.28 8.72 9.03 0.5M
2022-04-08 9.29 9.41 8.98 9.33 0.5M
2022-04-07 9.20 9.22 8.72 9.06 1.1M
2022-04-06 9.90 9.90 8.27 9.17 3.3M
2022-04-04 9.41 9.98 9.41 9.96 0.1M
2022-04-01 9.37 9.66 9.20 9.63 0.6M
2022-03-31 9.20 9.81 9.20 9.73 0.5M
2022-03-30 8.84 9.62 8.84 9.60 1.2M
2022-03-29 9.02 9.21 8.65 8.78 0.3M
2022-03-28 9.24 9.58 8.97 8.98 0.3M
2022-03-25 9.81 10.40 9.30 9.32 1.0M
2022-03-24 10.28 10.62 9.94 10.30 1.0M
2022-03-23 9.19 10.48 9.19 10.38 4.2M
2022-03-22 9.07 9.48 9.07 9.19 1.7M
2022-03-21 9.53 9.55 9.02 9.07 2.1M
2022-03-18 9.08 9.53 8.80 9.51 1.0M
2022-03-17 7.85 9.33 7.85 9.26 3.4M
2022-03-16 7.15 7.75 6.96 7.75 1.8M
2022-03-15 7.10 7.40 6.39 7.14 3.1M
2022-03-14 7.93 7.93 7.24 7.39 2.7M
2022-03-11 7.50 7.94 7.31 7.93 1.4M
2022-03-10 7.62 7.88 7.56 7.72 0.6M
2022-03-09 7.39 7.60 7.11 7.60 2.2M
2022-03-08 7.35 7.77 7.27 7.39 1.9M
2022-03-07 7.35 7.72 7.20 7.35 1.7M
2022-03-04 7.66 7.97 7.39 7.59 2.0M
2022-03-03 8.08 8.09 7.58 7.78 1.3M
2022-03-02 8.16 8.34 7.92 8.00 1.6M
2022-03-01 8.37 8.81 8.13 8.16 3.3M
2022-02-28 7.74 8.37 7.55 8.37 3.7M
2022-02-25 7.16 8.05 7.04 7.78 2.2M
2022-02-24 7.68 7.78 7.03 7.16 2.0M
2022-02-23 8.08 8.12 7.75 7.78 1.5M
2022-02-22 8.70 8.70 7.80 8.08 2.3M
2022-02-21 9.00 9.02 8.64 8.70 0.8M
2022-02-18 9.07 9.23 8.98 9.00 3.1M
2022-02-17 9.16 9.49 9.06 9.09 2.8M
2022-02-16 9.77 9.77 9.34 9.35 2.4M
2022-02-15 9.70 9.81 9.52 9.76 0.6M
2022-02-14 9.95 10.06 9.80 9.90 0.2M
2022-02-11 9.93 10.32 9.92 10.20 0.2M
2022-02-10 9.94 10.30 9.84 10.28 0.1M
2022-02-09 10.00 10.40 10.00 10.30 0.3M
2022-02-08 9.45 10.12 9.44 10.12 0.5M
2022-02-07 9.72 9.76 9.50 9.65 0.1M
2022-02-04 9.29 9.68 9.28 9.67 0.2M
2022-01-31 8.85 9.28 8.80 9.28 0.2M
2022-01-28 9.01 9.20 8.76 8.85 0.6M
2022-01-27 9.21 9.21 8.90 9.18 0.5M
2022-01-26 9.33 9.39 9.19 9.39 0.4M
2022-01-25 9.40 9.54 9.12 9.33 0.4M
2022-01-24 9.60 9.80 9.53 9.57 0.1M
2022-01-21 9.98 9.98 9.63 9.85 0.2M
2022-01-20 9.61 9.98 9.56 9.98 0.6M
2022-01-19 9.60 9.79 9.50 9.61 0.2M
2022-01-18 9.70 9.80 9.62 9.74 0.1M
2022-01-17 9.55 9.68 9.40 9.67 0.2M
2022-01-14 9.40 9.61 9.40 9.55 0.2M
2022-01-13 10.02 10.08 9.46 9.47 0.4M
2022-01-12 9.75 10.06 9.75 9.83 0.5M
2022-01-11 9.94 9.94 9.70 9.83 0.2M
2022-01-10 10.26 10.42 9.41 9.80 2.1M
2022-01-07 9.62 10.36 9.49 10.28 0.7M
2022-01-06 9.71 9.88 9.35 9.86 0.6M
2022-01-05 10.20 10.20 9.49 9.81 0.7M
2022-01-04 10.88 10.88 10.22 10.42 0.2M
2022-01-03 10.26 10.88 10.02 10.88 0.8M