Boe Varitronix

VTXG
🏛️ 홍콩 →
5.53
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
2021-12-31 9.50 10.20 9.50 10.02 2.6M
2021-12-30 9.30 9.58 9.21 9.32 2.1M
2021-12-29 9.58 9.62 9.23 9.39 0.9M
2021-12-28 9.99 9.99 9.48 9.58 0.9M
2021-12-24 9.99 10.28 9.80 9.89 1.1M
2021-12-23 9.72 10.10 9.46 9.92 1.9M
2021-12-22 9.30 10.16 9.30 9.60 6.3M
2021-12-21 8.75 9.20 8.60 9.12 1.0M
2021-12-20 9.40 9.40 8.52 8.74 4.7M
2021-12-17 9.87 9.87 9.20 9.38 2.1M
2021-12-16 9.17 10.30 8.94 9.85 6.7M
2021-12-15 9.04 9.29 8.71 8.91 1.0M
2021-12-14 9.30 9.36 8.71 9.02 1.8M
2021-12-13 9.40 9.47 9.18 9.30 1.4M
2021-12-10 9.99 10.08 9.40 9.50 1.8M
2021-12-09 9.60 10.14 9.51 10.08 4.3M
2021-12-08 9.30 9.73 9.29 9.55 1.4M
2021-12-07 9.15 9.28 8.98 9.21 1.6M
2021-12-06 9.21 9.21 8.84 8.98 2.0M
2021-12-03 9.06 9.57 9.00 9.36 2.2M
2021-12-02 9.38 9.38 8.89 9.10 3.3M
2021-12-01 9.76 9.76 9.13 9.35 2.4M
2021-11-30 9.80 10.20 9.53 9.76 7.0M
2021-11-29 9.92 10.30 9.85 9.94 1.3M
2021-11-26 9.91 10.52 9.81 9.88 3.7M
2021-11-25 9.80 10.24 9.74 9.94 2.2M
2021-11-24 9.61 9.93 9.33 9.76 8.6M
2021-11-23 10.96 10.96 9.51 9.60 8.2M
2021-11-22 10.80 11.32 10.74 10.94 4.5M
2021-11-19 10.80 10.84 10.18 10.52 3.6M
2021-11-18 11.02 11.08 10.70 10.84 1.6M
2021-11-17 10.44 11.30 10.44 11.06 4.9M
2021-11-16 10.40 10.68 10.08 10.38 2.0M
2021-11-15 10.24 10.60 9.92 10.52 3.2M
2021-11-12 9.80 10.28 9.46 10.24 4.9M
2021-11-11 9.08 9.74 8.87 9.73 3.9M
2021-11-10 9.05 9.38 8.90 9.08 2.1M
2021-11-09 9.10 9.10 8.61 9.01 1.1M
2021-11-08 8.78 9.10 8.69 8.95 2.3M
2021-11-05 8.67 9.17 8.45 8.81 3.6M
2021-11-04 8.02 8.68 8.01 8.66 1.5M
2021-11-03 8.49 8.49 8.08 8.31 1.2M
2021-11-02 8.60 8.86 8.31 8.49 2.5M
2021-11-01 8.82 8.83 8.20 8.50 1.8M
2021-10-29 8.42 8.91 8.30 8.74 6.4M
2021-10-28 8.18 8.28 7.90 8.08 1.0M
2021-10-27 8.40 8.40 7.90 8.14 1.6M
2021-10-26 8.39 8.67 8.10 8.17 2.1M
2021-10-25 8.32 8.40 8.04 8.39 1.3M
2021-10-22 7.96 8.60 7.96 8.29 2.9M
2021-10-21 8.01 8.15 7.76 7.93 1.0M
2021-10-20 8.18 8.20 7.90 8.01 1.1M
2021-10-19 7.89 8.17 7.70 8.17 2.7M
2021-10-18 7.79 7.95 7.45 7.88 1.9M
2021-10-15 7.45 7.88 7.20 7.79 3.3M
2021-10-12 7.35 7.44 6.90 7.17 4.8M
2021-10-11 7.42 7.88 7.34 7.45 2.6M
2021-10-08 7.60 7.65 7.20 7.42 2.1M
2021-10-07 6.87 7.58 6.87 7.41 4.5M
2021-10-06 7.25 7.25 6.75 6.87 3.5M
2021-10-05 7.10 7.39 6.85 7.16 3.2M
2021-10-04 7.44 7.48 6.90 7.18 4.5M
2021-09-30 7.50 7.55 7.13 7.44 2.4M
2021-09-29 7.69 7.69 7.20 7.49 5.8M
2021-09-28 7.63 8.10 7.63 7.70 2.2M
2021-09-27 7.97 8.26 7.63 7.63 2.5M
2021-09-24 9.05 9.10 7.88 7.97 6.4M
2021-09-23 8.85 9.14 8.69 9.06 3.2M
2021-09-21 8.80 8.91 8.39 8.65 3.3M
2021-09-20 9.07 9.39 8.35 8.76 4.3M
2021-09-17 8.90 9.31 8.47 9.30 7.1M
2021-09-16 9.73 9.73 8.48 8.80 10.2M
2021-09-15 9.74 9.94 9.30 9.53 6.5M
2021-09-14 11.44 11.54 9.60 9.75 12.0M
2021-09-13 12.40 12.40 11.32 11.52 5.6M
2021-09-10 10.90 12.80 10.74 12.42 9.2M
2021-09-09 10.82 11.52 10.72 10.90 4.0M
2021-09-08 10.80 11.18 10.32 11.00 6.8M
2021-09-07 9.16 11.40 9.16 11.06 17.4M
2021-09-06 8.46 9.11 8.32 8.90 5.2M
2021-09-03 8.90 9.05 8.39 8.48 2.9M
2021-09-02 8.77 9.26 8.50 8.83 6.6M
2021-09-01 8.15 8.88 7.91 8.76 6.0M
2021-08-31 8.00 8.25 7.68 8.15 2.9M
2021-08-30 8.30 8.36 7.35 8.00 9.3M
2021-08-27 7.50 8.54 7.48 8.20 6.5M
2021-08-26 7.53 7.61 7.16 7.39 3.3M
2021-08-25 7.90 7.90 7.22 7.47 2.5M
2021-08-24 7.70 7.95 7.55 7.85 2.2M
2021-08-23 7.48 7.87 7.27 7.55 2.7M
2021-08-20 7.41 7.53 6.85 7.21 4.5M
2021-08-19 7.75 7.93 7.31 7.37 3.2M
2021-08-18 8.00 8.18 7.69 7.75 2.5M
2021-08-17 8.35 8.45 7.88 8.05 3.2M
2021-08-16 8.65 8.67 8.30 8.34 2.2M
2021-08-13 8.99 9.26 8.46 8.59 3.6M
2021-08-12 8.38 9.20 8.19 8.99 6.5M
2021-08-11 8.49 8.56 8.31 8.38 1.7M
2021-08-10 8.31 8.90 8.30 8.30 5.1M
2021-08-09 8.37 8.45 8.13 8.31 2.2M
2021-08-06 8.88 8.88 8.16 8.37 4.7M
2021-08-05 8.30 9.65 8.25 8.82 8.9M
2021-08-04 7.92 8.51 7.92 8.30 3.3M
2021-08-03 8.46 8.46 7.70 7.92 4.8M
2021-08-02 8.03 8.69 8.03 8.42 3.6M
2021-07-30 8.88 8.88 8.04 8.08 3.8M
2021-07-29 8.57 9.15 8.32 8.88 5.2M
2021-07-28 8.01 8.54 7.56 8.28 9.1M
2021-07-27 8.73 9.50 7.91 7.95 8.4M
2021-07-26 9.39 9.39 8.58 8.73 5.6M
2021-07-23 9.93 10.50 9.00 9.27 10.7M
2021-07-22 11.20 11.24 9.86 9.94 10.3M
2021-07-21 10.18 11.68 10.00 11.10 8.4M
2021-07-20 10.60 10.60 9.60 10.18 7.5M
2021-07-19 9.40 10.72 9.13 10.60 10.6M
2021-07-16 8.72 9.67 8.60 9.44 13.6M
2021-07-15 8.44 8.89 8.16 8.64 7.0M
2021-07-14 9.50 9.72 8.40 8.46 13.4M
2021-07-13 9.08 9.08 8.57 9.00 8.8M
2021-07-12 9.10 9.37 8.32 9.20 9.9M
2021-07-09 7.80 9.20 7.80 9.10 17.2M
2021-07-08 7.60 8.49 7.59 7.75 10.1M
2021-07-07 6.54 7.62 6.43 7.60 12.5M
2021-07-06 6.49 6.82 6.29 6.54 4.5M
2021-07-05 5.90 6.65 5.90 6.53 6.9M
2021-07-02 5.99 6.12 5.84 5.99 2.7M
2021-06-30 6.15 6.27 5.84 5.99 3.5M
2021-06-29 5.60 6.17 5.53 6.17 6.8M
2021-06-28 5.41 5.62 5.41 5.57 1.1M
2021-06-25 5.53 5.53 5.34 5.40 1.5M
2021-06-24 5.30 5.61 5.25 5.50 6.2M
2021-06-23 5.22 5.32 5.16 5.29 1.1M
2021-06-22 5.36 5.40 5.19 5.20 1.4M
2021-06-21 5.10 5.51 4.95 5.29 3.9M
2021-06-18 4.44 5.20 4.44 5.13 7.6M
2021-06-17 4.18 4.64 4.16 4.39 3.7M
2021-06-16 4.15 4.24 4.11 4.15 0.8M
2021-06-15 4.20 4.30 4.10 4.17 1.0M
2021-06-11 4.05 4.14 4.05 4.14 0.4M
2021-06-10 4.05 4.07 4.04 4.05 0.3M
2021-06-09 4.06 4.10 4.01 4.04 0.5M
2021-06-08 4.07 4.16 4.00 4.06 0.8M
2021-06-07 4.22 4.22 4.03 4.07 0.9M
2021-06-04 4.20 4.23 4.18 4.22 0.3M
2021-06-03 4.07 4.27 4.06 4.23 1.6M
2021-06-02 4.05 4.19 4.04 4.07 0.4M
2021-06-01 4.10 4.17 3.98 4.05 0.6M
2021-05-31 4.20 4.20 4.10 4.10 0.6M
2021-05-28 4.26 4.26 4.13 4.20 0.4M
2021-05-27 4.36 4.36 4.25 4.28 0.3M
2021-05-26 4.26 4.37 4.18 4.30 2.5M
2021-05-25 4.24 4.24 4.14 4.23 1.0M
2021-05-24 4.25 4.25 4.04 4.24 1.0M
2021-05-21 4.15 4.25 4.03 4.25 1.3M
2021-05-20 4.01 4.46 4.01 4.15 2.2M
2021-05-18 4.02 4.04 3.98 4.00 0.8M
2021-05-17 4.01 4.07 3.95 4.02 0.4M
2021-05-14 3.99 4.02 3.96 4.01 1.1M
2021-05-13 3.99 4.04 3.93 4.00 0.6M
2021-05-12 3.90 4.02 3.90 3.99 1.0M
2021-05-11 3.85 4.00 3.85 3.98 1.2M
2021-05-10 4.05 4.05 3.91 3.96 1.0M
2021-05-07 3.98 3.99 3.86 3.99 1.0M
2021-05-06 3.98 4.01 3.88 3.98 0.6M
2021-05-05 4.07 4.12 3.93 4.01 1.0M
2021-05-04 3.97 4.16 3.96 4.06 0.5M
2021-05-03 3.97 4.01 3.87 3.97 0.8M
2021-04-30 3.98 4.02 3.81 3.96 1.2M
2021-04-29 4.00 4.03 3.90 3.95 1.5M
2021-04-28 4.14 4.15 4.00 4.01 1.3M
2021-04-27 3.58 4.29 3.58 4.14 5.4M
2021-04-26 3.50 3.68 3.46 3.58 1.4M
2021-04-23 3.45 3.47 3.37 3.45 1.0M
2021-04-22 3.52 3.55 3.42 3.51 1.2M
2021-04-21 3.49 3.54 3.41 3.49 1.1M
2021-04-20 3.53 3.68 3.50 3.57 1.8M
2021-04-19 3.45 3.56 3.44 3.53 1.0M
2021-04-16 3.40 3.49 3.39 3.44 0.3M
2021-04-15 3.49 3.49 3.33 3.40 0.9M
2021-04-14 3.40 3.47 3.34 3.34 1.2M
2021-04-13 3.33 3.52 3.33 3.44 0.3M
2021-04-12 3.45 3.45 3.35 3.37 0.3M
2021-04-09 3.43 3.46 3.40 3.44 0.2M
2021-04-08 3.43 3.43 3.35 3.43 0.4M
2021-04-07 3.42 3.46 3.34 3.43 0.2M
2021-04-01 3.38 3.54 3.33 3.42 1.2M
2021-03-31 3.42 3.44 3.30 3.39 0.2M
2021-03-30 3.25 3.35 3.25 3.34 0.9M
2021-03-29 3.40 3.43 3.22 3.23 0.4M
2021-03-26 3.35 3.47 3.35 3.45 0.5M
2021-03-25 3.36 3.40 3.30 3.40 0.2M
2021-03-24 3.43 3.43 3.35 3.43 0.3M
2021-03-23 3.54 3.60 3.46 3.50 0.5M
2021-03-22 3.49 3.53 3.46 3.53 0.2M
2021-03-19 3.54 3.54 3.40 3.49 0.6M
2021-03-18 3.68 3.68 3.56 3.60 0.3M
2021-03-17 3.59 3.62 3.55 3.59 0.3M
2021-03-16 3.60 3.61 3.48 3.60 0.7M
2021-03-15 3.71 3.74 3.56 3.60 0.4M
2021-03-12 3.80 3.80 3.55 3.66 1.3M
2021-03-11 3.89 3.89 3.70 3.80 0.6M
2021-03-10 3.88 3.88 3.72 3.80 0.4M
2021-03-09 3.75 3.92 3.70 3.70 0.8M
2021-03-08 3.94 4.00 3.59 3.74 2.2M
2021-03-05 3.98 3.98 3.88 3.93 0.9M
2021-03-04 3.99 4.01 3.92 4.00 1.4M
2021-03-03 4.10 4.10 3.97 4.04 0.9M
2021-03-02 4.06 4.24 4.06 4.11 0.9M
2021-03-01 4.00 4.07 3.88 3.98 0.8M
2021-02-26 4.01 4.03 3.90 4.01 0.9M
2021-02-25 4.10 4.12 4.00 4.06 0.5M
2021-02-24 4.14 4.22 3.85 4.06 3.3M
2021-02-23 4.24 4.30 4.16 4.22 0.7M
2021-02-22 4.14 4.35 4.06 4.22 1.5M
2021-02-19 4.26 4.26 3.89 4.14 1.3M
2021-02-18 4.38 4.40 4.17 4.26 0.8M
2021-02-17 4.50 4.50 4.31 4.38 1.1M
2021-02-16 4.36 4.65 4.36 4.50 1.3M
2021-02-11 4.30 4.43 4.22 4.36 0.5M
2021-02-10 4.35 4.35 4.17 4.30 1.4M
2021-02-09 4.27 4.44 4.13 4.17 1.4M
2021-02-08 3.91 4.39 3.86 4.27 2.3M
2021-02-05 3.99 4.03 3.91 3.91 0.7M
2021-02-04 4.12 4.12 3.81 4.00 1.4M
2021-02-03 4.17 4.19 3.97 4.06 1.3M
2021-02-02 4.27 4.31 3.96 4.17 2.3M
2021-02-01 3.78 4.27 3.78 4.27 2.8M
2021-01-29 3.94 4.10 3.62 3.80 1.9M
2021-01-28 4.10 4.17 3.85 3.93 2.1M
2021-01-27 4.25 4.30 3.80 4.19 3.5M
2021-01-26 4.51 4.92 3.94 4.12 14.4M
2021-01-25 3.45 4.59 3.30 4.44 17.9M
2021-01-22 3.03 3.15 2.95 3.00 1.2M
2021-01-21 3.03 3.20 3.03 3.10 1.8M
2021-01-20 2.91 3.06 2.91 3.03 1.1M
2021-01-19 2.96 3.01 2.90 2.94 1.3M
2021-01-18 2.88 2.95 2.86 2.95 0.4M
2021-01-15 2.95 3.00 2.90 2.91 1.3M
2021-01-14 2.97 2.97 2.88 2.88 0.3M
2021-01-13 2.85 2.98 2.85 2.97 1.8M
2021-01-12 2.85 2.96 2.80 2.82 1.6M
2021-01-11 2.83 2.83 2.80 2.83 0.2M
2021-01-08 2.84 2.84 2.80 2.80 0.5M
2021-01-07 2.80 2.84 2.80 2.84 0.5M
2021-01-06 2.84 2.84 2.80 2.84 0.3M
2021-01-05 2.80 2.84 2.80 2.84 1.3M
2021-01-04 2.85 2.85 2.75 2.78 0.3M