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
2022-12-30 14.68 15.38 14.56 14.84 3.0M
2022-12-29 14.20 14.68 14.00 14.40 0.8M
2022-12-28 14.22 14.46 14.08 14.36 0.5M
2022-12-23 14.38 14.38 13.90 14.12 0.8M
2022-12-22 13.86 14.46 13.74 14.46 0.9M
2022-12-21 13.48 13.88 13.30 13.86 0.5M
2022-12-20 13.54 13.68 13.22 13.44 1.4M
2022-12-19 13.80 13.80 13.42 13.70 1.4M
2022-12-16 13.72 14.10 13.60 13.78 1.2M
2022-12-15 13.80 14.08 13.56 14.08 0.7M
2022-12-14 14.24 14.26 13.74 14.10 1.9M
2022-12-13 13.52 14.62 13.50 14.22 2.0M
2022-12-12 13.50 13.80 13.00 13.52 1.0M
2022-12-09 13.76 13.82 13.24 13.52 1.2M
2022-12-08 13.66 14.02 13.40 13.58 1.3M
2022-12-07 14.02 14.54 13.50 13.66 1.2M
2022-12-06 14.72 15.12 14.08 14.22 1.2M
2022-12-05 14.00 15.26 14.00 14.98 2.3M
2022-12-02 13.92 14.38 13.50 13.94 1.2M
2022-12-01 14.36 14.72 13.84 13.96 2.8M
2022-11-30 12.98 14.08 12.86 14.08 3.0M
2022-11-29 12.80 13.18 12.40 13.18 1.5M
2022-11-28 12.00 12.42 11.68 12.40 1.0M
2022-11-25 12.78 12.80 12.30 12.42 0.5M
2022-11-24 12.60 12.84 12.18 12.72 3.2M
2022-11-23 12.38 12.60 12.00 12.60 1.4M
2022-11-22 12.62 12.66 12.14 12.38 1.0M
2022-11-21 12.80 13.04 12.26 12.82 1.4M
2022-11-18 13.10 13.28 12.74 13.04 1.1M
2022-11-17 13.42 13.42 12.62 13.06 2.1M
2022-11-16 13.92 14.16 13.50 13.74 1.4M
2022-11-15 13.32 14.40 13.10 14.32 1.9M
2022-11-14 14.08 14.08 13.02 13.22 1.2M
2022-11-11 14.40 14.40 13.40 13.50 1.8M
2022-11-10 13.72 13.78 12.88 13.06 2.1M
2022-11-09 13.86 14.54 13.52 14.14 2.5M
2022-11-08 13.52 13.86 13.14 13.86 1.9M
2022-11-07 13.00 13.72 12.88 13.50 2.8M
2022-11-04 12.42 13.60 12.20 13.42 2.5M
2022-11-03 12.36 12.36 11.66 11.96 2.1M
2022-11-02 12.30 12.74 11.88 12.56 0.8M
2022-11-01 11.80 12.40 11.28 12.18 2.2M
2022-10-31 11.84 12.10 11.14 11.64 1.8M
2022-10-28 12.70 12.70 11.36 11.64 2.3M
2022-10-27 12.54 13.16 11.90 12.26 1.7M
2022-10-26 11.96 12.44 11.60 12.44 2.3M
2022-10-25 11.40 11.88 11.06 11.70 1.7M
2022-10-24 12.56 12.60 11.26 11.32 2.9M
2022-10-21 12.34 12.76 12.32 12.56 1.2M
2022-10-20 12.76 12.76 12.08 12.34 2.5M
2022-10-19 14.10 14.10 12.84 12.96 1.6M
2022-10-18 14.28 14.48 13.16 14.10 1.8M
2022-10-17 13.60 13.62 12.96 13.34 1.3M
2022-10-14 13.32 13.88 13.16 13.62 1.5M
2022-10-13 13.46 13.46 12.58 12.80 2.6M
2022-10-12 13.54 13.60 12.74 13.34 2.8M
2022-10-11 14.14 14.22 13.34 13.40 1.3M
2022-10-10 14.12 14.22 13.82 14.00 1.7M
2022-10-07 14.98 14.98 14.58 14.82 0.8M
2022-10-06 15.08 15.08 14.52 15.00 1.4M
2022-10-05 14.42 15.08 14.42 15.02 2.2M
2022-10-03 14.20 14.36 13.82 13.84 0.5M
2022-09-30 14.20 14.42 13.74 14.20 2.0M
2022-09-29 14.30 14.74 13.86 14.10 1.0M
2022-09-28 14.54 14.96 13.96 14.26 2.7M
2022-09-27 14.74 15.02 14.20 14.72 1.2M
2022-09-26 14.18 14.88 13.84 14.58 2.0M
2022-09-23 14.30 14.56 13.74 13.86 2.9M
2022-09-22 14.58 14.96 14.14 14.86 1.9M
2022-09-21 15.16 15.16 14.60 14.68 2.5M
2022-09-20 15.14 15.76 15.00 15.42 2.6M
2022-09-19 15.54 15.96 14.80 15.24 3.3M
2022-09-16 16.40 16.46 15.44 15.44 11.3M
2022-09-15 16.76 16.90 16.06 16.56 3.6M
2022-09-14 16.80 16.98 16.22 16.62 2.8M
2022-09-13 17.00 17.68 16.60 17.10 5.1M
2022-09-09 16.60 17.20 16.60 17.00 2.0M
2022-09-08 16.30 17.28 16.30 16.90 4.3M
2022-09-07 16.12 16.30 15.80 16.28 1.6M
2022-09-06 16.30 16.52 16.04 16.30 3.4M
2022-09-05 15.72 16.06 15.28 15.86 2.9M
2022-09-02 16.38 17.44 15.60 15.92 9.2M
2022-09-01 17.90 17.90 16.08 16.38 4.8M
2022-08-31 16.50 18.00 16.50 18.00 8.0M
2022-08-30 16.70 16.80 16.20 16.68 3.3M
2022-08-29 17.20 17.20 16.66 16.70 2.3M
2022-08-26 17.62 17.70 17.12 17.40 1.6M
2022-08-25 17.20 18.10 17.12 17.44 1.0M
2022-08-24 17.52 17.88 16.54 17.20 4.0M
2022-08-23 18.00 18.46 17.30 17.70 3.5M
2022-08-22 18.80 18.80 17.44 18.28 7.5M
2022-08-19 19.00 19.34 18.56 18.70 2.2M
2022-08-18 17.90 19.10 17.72 18.86 3.6M
2022-08-17 18.60 19.90 17.12 17.98 10.0M
2022-08-16 18.90 18.96 17.60 18.60 3.4M
2022-08-15 18.46 18.90 18.06 18.86 2.0M
2022-08-12 18.00 18.48 17.50 18.00 2.5M
2022-08-11 17.80 18.18 17.12 17.92 3.3M
2022-08-10 18.24 18.48 17.52 17.80 3.2M
2022-08-09 18.68 18.76 18.28 18.50 1.0M
2022-08-08 18.80 18.90 18.00 18.68 1.9M
2022-08-05 18.70 18.90 18.30 18.80 1.4M
2022-08-04 18.00 18.88 18.00 18.44 2.6M
2022-08-03 18.20 19.14 17.54 17.88 4.8M
2022-08-02 17.88 18.14 17.10 17.74 2.9M
2022-08-01 18.26 18.26 16.92 17.76 2.2M
2022-07-29 18.22 18.60 17.70 18.24 2.5M
2022-07-28 18.24 18.24 17.66 18.20 2.6M
2022-07-27 18.00 19.00 17.90 18.36 3.9M
2022-07-26 17.48 18.28 17.14 18.00 4.1M
2022-07-25 17.28 17.50 16.58 17.48 2.4M
2022-07-22 16.74 17.30 16.74 17.28 4.6M
2022-07-21 17.44 17.44 16.58 16.70 2.8M
2022-07-20 16.98 17.40 16.50 17.34 2.2M
2022-07-19 17.12 17.52 16.36 16.56 4.7M
2022-07-18 16.22 17.10 15.50 17.02 3.9M
2022-07-15 16.10 16.50 15.78 16.22 3.8M
2022-07-14 15.40 16.10 14.80 16.10 4.8M
2022-07-13 14.98 15.50 14.90 15.32 3.4M
2022-07-12 14.80 15.24 13.82 14.72 3.5M
2022-07-11 14.28 14.64 14.04 14.64 1.5M
2022-07-08 15.50 15.50 14.26 14.42 3.1M
2022-07-07 14.68 15.44 14.24 15.34 3.7M
2022-07-06 13.68 14.40 13.68 14.40 1.7M
2022-07-05 14.40 14.54 13.74 13.96 3.7M
2022-07-04 15.72 15.72 13.74 14.10 6.2M
2022-06-30 15.36 15.94 15.10 15.76 3.2M
2022-06-29 15.90 16.48 14.94 15.10 9.4M
2022-06-28 15.24 16.32 14.92 16.28 7.8M
2022-06-27 14.30 15.44 14.30 15.28 8.5M
2022-06-24 13.90 14.48 13.64 14.18 7.7M
2022-06-23 12.32 14.00 12.30 13.88 12.7M
2022-06-22 11.70 12.50 11.70 12.32 5.1M
2022-06-21 11.10 11.62 11.10 11.60 3.1M
2022-06-20 11.00 11.28 10.72 11.10 1.7M
2022-06-17 11.20 11.38 10.86 11.00 2.2M
2022-06-16 11.44 11.50 10.96 11.12 3.4M
2022-06-15 10.82 11.40 10.70 11.38 5.9M
2022-06-14 10.24 10.66 10.16 10.52 2.1M
2022-06-13 10.52 10.94 10.44 10.56 2.3M
2022-06-10 10.48 11.00 10.02 10.84 4.1M
2022-06-09 10.60 10.68 10.26 10.50 3.3M
2022-06-08 10.60 10.68 10.30 10.46 3.1M
2022-06-07 10.38 10.68 10.20 10.32 2.1M
2022-06-06 9.87 10.40 9.58 10.40 3.4M
2022-06-02 9.25 9.88 9.25 9.88 2.3M
2022-06-01 9.50 9.50 9.24 9.35 1.4M
2022-05-31 9.02 9.54 9.00 9.50 3.3M
2022-05-30 8.63 9.05 8.63 9.02 2.5M
2022-05-27 8.62 8.62 8.40 8.58 1.6M
2022-05-26 8.31 8.31 7.95 8.30 0.9M
2022-05-25 8.13 8.25 8.00 8.25 0.4M
2022-05-24 8.38 8.48 8.00 8.09 0.9M
2022-05-23 8.38 8.38 7.91 8.28 0.9M
2022-05-20 8.20 8.45 8.18 8.31 0.7M
2022-05-19 8.03 8.27 7.84 8.08 0.8M
2022-05-18 8.13 8.30 7.89 8.17 0.9M
2022-05-17 7.33 8.18 7.33 8.13 1.8M
2022-05-16 7.79 7.90 7.28 7.30 2.7M
2022-05-13 7.70 7.77 7.42 7.70 1.8M
2022-05-12 7.88 7.88 7.27 7.50 1.9M
2022-05-11 8.02 8.40 7.79 7.89 2.7M
2022-05-10 7.88 8.09 7.69 8.02 1.2M
2022-05-06 8.36 8.36 8.06 8.08 1.0M
2022-05-05 8.67 8.74 8.50 8.58 0.5M
2022-05-04 8.75 8.75 8.48 8.57 0.6M
2022-05-03 9.09 9.09 8.53 8.84 1.0M
2022-04-29 8.45 9.06 8.31 9.06 2.7M
2022-04-28 8.40 8.50 8.16 8.39 0.9M
2022-04-27 8.38 8.38 7.80 8.29 2.1M
2022-04-26 8.42 8.59 8.08 8.23 1.4M
2022-04-25 8.40 8.50 8.05 8.41 1.1M
2022-04-22 8.46 8.84 8.40 8.74 0.9M
2022-04-21 8.93 8.93 8.48 8.65 1.1M
2022-04-20 9.23 9.23 8.75 8.82 1.2M
2022-04-19 9.10 9.38 8.90 9.08 1.4M
2022-04-14 8.93 9.28 8.93 9.14 0.9M
2022-04-13 8.82 8.96 8.63 8.90 0.9M
2022-04-12 8.93 9.15 8.57 9.01 2.7M
2022-04-11 9.73 9.73 8.66 8.93 4.3M
2022-04-08 9.96 9.96 9.61 9.96 1.7M
2022-04-07 10.00 10.48 9.77 9.96 2.8M
2022-04-06 9.92 10.06 9.61 10.00 2.2M
2022-04-04 9.54 10.28 9.49 10.20 4.5M
2022-04-01 9.13 9.52 8.96 9.41 3.1M
2022-03-31 9.15 9.42 8.88 9.29 2.4M
2022-03-30 9.17 9.29 9.00 9.08 1.9M
2022-03-29 8.89 9.18 8.68 9.06 2.1M
2022-03-28 8.63 8.94 8.30 8.68 2.0M
2022-03-25 8.88 9.29 8.52 8.63 5.0M
2022-03-24 8.20 8.78 8.20 8.67 1.1M
2022-03-23 8.50 8.78 8.32 8.45 1.8M
2022-03-22 8.28 8.46 7.95 8.46 2.1M
2022-03-21 8.11 8.30 7.87 8.05 2.4M
2022-03-18 7.30 8.11 7.30 7.92 2.1M
2022-03-17 8.14 8.14 7.31 7.57 3.6M
2022-03-16 6.10 7.19 6.08 7.08 4.1M
2022-03-15 6.50 6.79 5.50 5.84 7.7M
2022-03-14 7.20 7.20 6.42 6.62 4.0M
2022-03-11 7.71 7.71 7.19 7.58 1.5M
2022-03-10 8.12 8.12 7.72 7.83 1.1M
2022-03-09 7.65 7.93 7.25 7.72 3.2M
2022-03-08 8.18 8.27 7.54 7.59 2.9M
2022-03-07 8.80 8.80 8.16 8.18 2.7M
2022-03-04 9.10 9.25 8.70 8.90 2.2M
2022-03-03 9.42 9.42 9.13 9.25 0.8M
2022-03-02 9.30 9.38 9.05 9.17 1.2M
2022-03-01 9.10 9.60 9.06 9.38 2.1M
2022-02-28 9.10 9.17 8.92 9.10 0.7M
2022-02-25 8.92 9.43 8.92 9.34 1.9M
2022-02-24 9.39 9.39 8.70 8.77 3.0M
2022-02-23 8.97 9.44 8.90 9.41 1.5M
2022-02-22 8.98 9.00 8.66 8.94 1.9M
2022-02-21 9.11 9.25 8.91 9.08 1.0M
2022-02-18 9.60 9.60 9.00 9.14 1.9M
2022-02-17 9.54 9.77 9.31 9.60 2.0M
2022-02-16 9.53 9.67 9.34 9.50 1.4M
2022-02-15 9.07 9.47 9.07 9.35 1.2M
2022-02-14 9.28 9.28 8.90 9.06 1.1M
2022-02-11 9.60 9.62 9.14 9.21 1.6M
2022-02-10 9.70 9.78 9.55 9.64 1.3M
2022-02-09 9.37 9.53 9.34 9.46 1.6M
2022-02-08 9.38 9.39 9.04 9.28 2.1M
2022-02-07 9.50 9.83 9.35 9.35 7.2M
2022-02-04 8.88 9.13 8.72 9.06 1.7M
2022-01-31 8.63 8.86 8.31 8.82 1.4M
2022-01-28 8.60 8.80 8.22 8.63 3.9M
2022-01-27 9.16 9.16 8.39 8.68 5.9M
2022-01-26 9.24 9.39 8.92 9.13 4.8M
2022-01-25 9.50 9.50 9.17 9.24 4.3M
2022-01-24 10.00 10.02 9.49 9.57 5.6M
2022-01-21 11.30 11.30 10.00 10.10 8.4M
2022-01-20 11.10 11.66 11.02 11.40 4.3M
2022-01-19 11.90 11.90 10.96 11.10 8.9M
2022-01-18 11.98 12.58 11.56 11.90 9.0M
2022-01-17 10.90 12.18 10.76 11.78 19.7M
2022-01-14 10.28 10.40 10.16 10.24 1.9M
2022-01-13 10.36 10.50 10.12 10.24 2.6M
2022-01-12 10.38 10.52 10.04 10.32 4.5M
2022-01-11 10.78 10.82 10.08 10.24 4.7M
2022-01-10 10.64 11.02 10.46 10.78 3.4M
2022-01-07 10.00 10.68 10.00 10.62 4.3M
2022-01-06 10.28 10.28 9.45 10.02 4.2M
2022-01-05 10.60 10.60 10.06 10.28 5.1M
2022-01-04 10.80 11.12 10.30 10.68 4.7M
2022-01-03 10.10 11.24 9.98 10.80 13.5M