Black Sesame International Holding Ltd (2533)

2533
🏛️ 홍콩 →
19.67
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
2024-12-31 28.45 30.00 27.50 28.80 0.8M
2024-12-30 29.10 29.10 27.50 27.85 0.5M
2024-12-27 26.60 29.20 26.50 28.90 1.1M
2024-12-24 26.75 26.85 26.05 26.35 0.2M
2024-12-23 26.75 26.95 25.90 26.30 0.4M
2024-12-20 27.55 28.10 25.40 26.30 0.6M
2024-12-19 28.50 28.70 27.00 27.20 0.7M
2024-12-18 28.60 29.50 27.35 28.85 1.3M
2024-12-17 29.55 30.25 27.55 28.25 1.1M
2024-12-16 30.10 32.00 28.45 28.70 1.3M
2024-12-13 27.80 33.80 27.80 30.10 3.0M
2024-12-12 28.35 28.50 27.30 27.75 0.3M
2024-12-11 29.70 29.90 28.00 28.40 0.5M
2024-12-10 30.20 30.20 28.45 29.60 0.6M
2024-12-09 34.85 38.60 29.30 29.90 2.5M
2024-12-06 35.40 36.90 34.25 35.35 0.5M
2024-12-05 32.00 35.60 31.50 35.60 0.5M
2024-12-04 31.00 32.50 30.60 32.05 0.3M
2024-12-03 31.60 32.50 30.45 30.80 0.2M
2024-12-02 30.55 32.80 29.85 32.25 0.3M
2024-11-29 29.90 31.75 28.80 30.55 0.7M
2024-11-28 27.20 29.40 26.90 29.40 0.5M
2024-11-27 27.00 28.05 26.00 27.20 0.3M
2024-11-26 27.70 28.80 26.55 27.00 0.2M
2024-11-25 25.10 27.70 24.00 27.40 0.2M
2024-11-22 24.00 25.00 22.00 24.60 0.0M
2024-11-21 24.70 24.70 24.00 24.40 0.0M
2024-11-20 25.00 25.20 24.30 24.70 0.0M
2024-11-19 25.95 25.95 24.30 24.70 0.0M
2024-11-18 24.50 25.05 23.85 24.70 0.0M
2024-11-15 26.50 26.50 24.25 24.50 0.0M
2024-11-14 25.90 26.10 24.40 25.00 0.0M
2024-11-13 27.95 28.00 25.50 25.80 0.0M
2024-11-12 26.50 27.70 25.50 26.00 0.1M
2024-11-11 24.10 25.95 23.65 25.85 0.2M
2024-11-08 24.00 24.50 23.25 24.10 0.1M
2024-11-07 24.30 24.70 23.50 23.90 0.0M
2024-11-06 24.70 24.55 23.10 24.35 0.1M
2024-11-05 23.20 24.00 23.20 23.70 0.1M
2024-11-04 24.95 25.00 22.70 23.80 0.1M
2024-11-01 21.90 23.70 21.90 23.60 0.1M
2024-10-31 22.00 22.60 21.45 22.20 0.1M
2024-10-30 22.90 22.90 21.05 22.10 0.1M
2024-10-29 22.25 23.00 21.65 22.65 0.1M
2024-10-28 22.00 22.40 20.70 22.25 0.2M
2024-10-25 23.55 24.50 22.50 22.60 0.1M
2024-10-24 25.50 26.95 23.30 23.45 0.1M
2024-10-23 25.05 25.15 24.30 24.80 0.0M
2024-10-22 26.00 26.30 24.30 25.05 0.0M
2024-10-21 25.45 26.45 23.60 26.00 0.1M
2024-10-18 22.55 24.95 22.55 24.45 0.1M
2024-10-17 24.40 25.45 22.45 22.45 0.1M
2024-10-16 25.10 25.35 23.65 23.65 0.1M
2024-10-15 26.80 27.10 25.30 25.85 0.1M
2024-10-14 27.00 27.25 25.25 26.80 0.1M
2024-10-10 26.70 27.75 26.45 27.20 0.1M
2024-10-09 26.95 28.50 25.50 26.70 0.2M
2024-10-08 28.80 30.00 26.55 26.80 0.2M
2024-10-07 30.00 33.25 29.25 29.70 0.4M
2024-10-04 26.80 30.25 25.55 29.50 0.3M
2024-10-03 31.30 31.30 26.75 27.00 0.4M
2024-10-02 31.70 32.90 29.85 31.40 0.5M
2024-09-30 30.20 32.20 30.20 31.70 1.0M
2024-09-27 26.80 31.00 26.35 30.20 1.2M
2024-09-26 24.80 26.95 24.80 26.80 0.9M
2024-09-25 25.25 26.15 23.40 24.80 0.8M
2024-09-24 22.40 25.40 22.30 24.90 1.5M
2024-09-23 21.35 23.50 21.30 22.45 0.6M
2024-09-20 21.00 21.60 21.00 21.60 0.1M
2024-09-19 21.00 21.60 21.00 21.50 0.1M
2024-09-17 21.05 21.30 20.70 21.00 0.1M
2024-09-16 23.00 23.00 19.00 20.90 0.3M
2024-09-13 22.00 23.00 21.65 22.60 0.4M
2024-09-12 21.30 22.00 21.30 22.00 0.0M
2024-09-11 21.80 22.00 21.60 21.60 0.0M
2024-09-10 21.70 22.20 21.40 21.95 0.1M
2024-09-09 21.80 21.80 20.65 21.40 0.1M
2024-09-05 22.10 22.25 21.25 21.80 0.2M
2024-09-04 21.95 22.50 20.40 22.10 0.3M
2024-09-03 21.90 23.00 21.70 21.95 0.2M
2024-09-02 25.95 25.95 21.60 21.90 0.7M
2024-08-30 24.95 27.90 23.05 26.20 1.0M
2024-08-29 20.40 23.30 20.00 22.95 1.0M
2024-08-28 20.20 21.00 20.20 20.40 0.1M
2024-08-27 20.45 20.50 19.92 20.20 0.1M
2024-08-26 19.96 21.10 19.96 20.45 0.1M
2024-08-23 19.46 20.50 19.44 19.92 0.1M
2024-08-22 19.58 20.00 19.34 19.70 0.1M
2024-08-21 19.58 19.92 19.28 19.58 0.1M
2024-08-20 20.10 20.10 19.60 19.68 0.0M
2024-08-19 19.98 20.40 19.50 20.10 0.1M
2024-08-16 20.15 20.40 19.50 19.98 0.1M
2024-08-15 20.15 20.90 20.05 20.15 0.1M
2024-08-14 19.50 21.45 19.50 20.40 1.1M
2024-08-13 20.40 20.40 19.06 19.50 0.3M
2024-08-12 21.00 21.95 20.40 20.40 0.3M
2024-08-09 21.00 22.50 20.80 21.50 0.8M
2024-08-08 18.80 22.80 18.28 20.45 3.3M