China Huarong Asset Management Co Ltd (2799)

2799
🏛️ 홍콩 →
0.96
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 0.63 0.67 0.63 0.65 22.0M
2024-12-30 0.64 0.64 0.63 0.63 33.8M
2024-12-27 0.64 0.65 0.62 0.64 38.9M
2024-12-24 0.63 0.64 0.62 0.64 16.1M
2024-12-23 0.63 0.63 0.62 0.63 27.3M
2024-12-20 0.63 0.64 0.62 0.63 21.8M
2024-12-19 0.63 0.63 0.62 0.63 17.4M
2024-12-18 0.64 0.64 0.63 0.64 7.2M
2024-12-17 0.63 0.64 0.63 0.64 11.1M
2024-12-16 0.62 0.64 0.62 0.63 17.0M
2024-12-13 0.64 0.64 0.62 0.63 15.3M
2024-12-12 0.65 0.66 0.63 0.64 15.5M
2024-12-11 0.65 0.66 0.64 0.65 18.8M
2024-12-10 0.68 0.70 0.64 0.64 39.5M
2024-12-09 0.65 0.66 0.63 0.66 33.5M
2024-12-06 0.63 0.65 0.62 0.65 22.6M
2024-12-05 0.63 0.64 0.62 0.63 8.0M
2024-12-04 0.64 0.65 0.61 0.63 28.0M
2024-12-03 0.63 0.65 0.62 0.63 29.0M
2024-12-02 0.64 0.65 0.63 0.63 10.6M
2024-11-29 0.63 0.66 0.61 0.64 25.4M
2024-11-28 0.63 0.64 0.61 0.63 37.9M
2024-11-27 0.61 0.64 0.60 0.63 23.5M
2024-11-26 0.61 0.62 0.60 0.61 11.3M
2024-11-25 0.63 0.63 0.59 0.61 50.0M
2024-11-22 0.66 0.67 0.63 0.64 41.8M
2024-11-21 0.65 0.66 0.63 0.65 19.4M
2024-11-20 0.65 0.66 0.64 0.65 15.8M
2024-11-19 0.66 0.67 0.64 0.65 19.5M
2024-11-18 0.65 0.68 0.64 0.65 35.1M
2024-11-15 0.66 0.67 0.64 0.66 26.9M
2024-11-14 0.70 0.71 0.65 0.66 51.3M
2024-11-13 0.69 0.71 0.68 0.71 31.6M
2024-11-12 0.72 0.75 0.69 0.69 72.7M
2024-11-11 0.73 0.74 0.70 0.72 41.8M
2024-11-08 0.76 0.77 0.72 0.74 48.8M
2024-11-07 0.72 0.76 0.70 0.75 68.8M
2024-11-06 0.72 0.73 0.68 0.72 99.5M
2024-11-05 0.68 0.72 0.68 0.72 110.1M
2024-11-04 0.66 0.68 0.64 0.67 29.7M
2024-11-01 0.67 0.67 0.65 0.66 22.4M
2024-10-31 0.64 0.68 0.64 0.67 42.3M
2024-10-30 0.65 0.65 0.62 0.64 25.6M
2024-10-29 0.65 0.66 0.63 0.65 43.5M
2024-10-28 0.63 0.66 0.61 0.65 57.2M
2024-10-25 0.62 0.63 0.60 0.61 34.3M
2024-10-24 0.61 0.63 0.59 0.62 50.2M
2024-10-23 0.62 0.64 0.61 0.62 57.0M
2024-10-22 0.63 0.64 0.61 0.62 53.9M
2024-10-21 0.61 0.63 0.60 0.63 47.7M
2024-10-18 0.58 0.66 0.56 0.61 118.6M
2024-10-17 0.63 0.65 0.56 0.57 112.5M
2024-10-16 0.61 0.66 0.61 0.62 55.4M
2024-10-15 0.67 0.67 0.60 0.63 116.3M
2024-10-14 0.74 0.77 0.65 0.67 250.1M
2024-10-10 0.65 0.66 0.60 0.65 123.2M
2024-10-09 0.69 0.72 0.57 0.61 246.3M
2024-10-08 0.81 0.87 0.66 0.67 391.3M
2024-10-07 0.68 0.95 0.68 0.95 530.8M
2024-10-04 0.70 0.72 0.64 0.67 173.4M
2024-10-03 0.74 0.76 0.60 0.70 290.8M
2024-10-02 0.60 0.72 0.59 0.65 363.4M
2024-09-30 0.42 0.54 0.42 0.54 283.3M
2024-09-27 0.40 0.41 0.39 0.41 72.7M
2024-09-26 0.38 0.39 0.37 0.39 53.4M
2024-09-25 0.37 0.39 0.37 0.37 68.5M
2024-09-24 0.36 0.38 0.36 0.37 30.4M
2024-09-23 0.36 0.37 0.35 0.36 14.9M
2024-09-20 0.35 0.36 0.34 0.35 14.3M
2024-09-19 0.34 0.35 0.34 0.35 3.8M
2024-09-17 0.34 0.34 0.34 0.34 1.3M
2024-09-16 0.33 0.34 0.33 0.34 0.7M
2024-09-13 0.34 0.35 0.33 0.34 13.9M
2024-09-12 0.34 0.34 0.33 0.34 2.8M
2024-09-11 0.33 0.34 0.33 0.33 4.0M
2024-09-10 0.34 0.34 0.33 0.33 7.7M
2024-09-09 0.34 0.34 0.32 0.34 53.4M
2024-09-05 0.35 0.35 0.34 0.34 13.5M
2024-09-04 0.35 0.35 0.34 0.35 6.0M
2024-09-03 0.34 0.35 0.34 0.35 9.4M
2024-09-02 0.35 0.36 0.34 0.35 15.6M
2024-08-30 0.36 0.37 0.35 0.35 34.7M
2024-08-29 0.35 0.36 0.35 0.36 9.0M
2024-08-28 0.36 0.36 0.35 0.35 7.2M
2024-08-27 0.36 0.36 0.35 0.36 7.6M
2024-08-26 0.36 0.36 0.36 0.36 10.1M
2024-08-23 0.36 0.37 0.35 0.36 4.8M
2024-08-22 0.36 0.36 0.35 0.36 10.1M
2024-08-21 0.36 0.37 0.35 0.36 9.4M
2024-08-20 0.35 0.36 0.35 0.36 15.8M
2024-08-19 0.37 0.37 0.35 0.35 25.4M
2024-08-16 0.37 0.37 0.36 0.36 21.4M
2024-08-15 0.37 0.37 0.36 0.37 17.6M
2024-08-14 0.37 0.38 0.37 0.37 9.9M
2024-08-13 0.37 0.38 0.36 0.38 12.9M
2024-08-12 0.37 0.38 0.37 0.37 4.3M
2024-08-09 0.38 0.38 0.37 0.38 15.1M
2024-08-08 0.39 0.39 0.37 0.37 74.7M
2024-08-07 0.38 0.38 0.37 0.38 3.3M
2024-08-06 0.37 0.37 0.37 0.37 3.4M
2024-08-05 0.37 0.38 0.36 0.37 12.8M
2024-08-02 0.37 0.38 0.37 0.37 12.1M
2024-08-01 0.38 0.38 0.37 0.37 5.1M
2024-07-31 0.37 0.38 0.37 0.38 4.5M
2024-07-30 0.38 0.38 0.37 0.37 3.0M
2024-07-29 0.37 0.38 0.37 0.37 3.6M
2024-07-26 0.37 0.38 0.37 0.37 5.0M
2024-07-25 0.38 0.38 0.36 0.37 7.2M
2024-07-24 0.38 0.39 0.38 0.38 4.9M
2024-07-23 0.38 0.39 0.38 0.38 6.3M
2024-07-22 0.38 0.39 0.38 0.39 5.9M
2024-07-19 0.38 0.39 0.38 0.39 7.2M
2024-07-18 0.38 0.39 0.37 0.38 9.1M
2024-07-17 0.37 0.39 0.37 0.38 13.0M
2024-07-16 0.36 0.37 0.36 0.37 7.3M
2024-07-15 0.36 0.37 0.36 0.36 9.9M
2024-07-12 0.36 0.37 0.35 0.36 27.1M
2024-07-11 0.35 0.36 0.35 0.35 4.3M
2024-07-10 0.35 0.36 0.35 0.35 5.4M
2024-07-09 0.35 0.36 0.35 0.35 12.5M
2024-07-08 0.35 0.36 0.35 0.35 9.1M
2024-07-05 0.35 0.36 0.35 0.35 5.6M
2024-07-04 0.35 0.36 0.35 0.35 10.9M
2024-07-03 0.35 0.36 0.35 0.35 4.7M
2024-07-02 0.35 0.36 0.35 0.35 10.1M
2024-06-28 0.35 0.35 0.35 0.35 7.4M
2024-06-27 0.36 0.36 0.35 0.35 15.8M
2024-06-26 0.36 0.36 0.36 0.36 1.2M
2024-06-25 0.36 0.37 0.35 0.36 36.0M
2024-06-24 0.37 0.37 0.36 0.36 13.2M
2024-06-21 0.37 0.37 0.37 0.37 12.9M
2024-06-20 0.36 0.37 0.36 0.37 10.7M
2024-06-19 0.37 0.37 0.36 0.36 15.6M
2024-06-18 0.36 0.37 0.36 0.37 8.4M
2024-06-17 0.36 0.37 0.35 0.36 28.9M
2024-06-14 0.37 0.37 0.36 0.36 38.4M
2024-06-13 0.38 0.38 0.37 0.37 27.0M
2024-06-12 0.38 0.38 0.37 0.38 15.4M
2024-06-11 0.39 0.39 0.37 0.38 27.8M
2024-06-07 0.39 0.39 0.38 0.39 41.9M
2024-06-06 0.38 0.39 0.38 0.38 14.8M
2024-06-05 0.39 0.39 0.38 0.38 20.2M
2024-06-04 0.39 0.39 0.38 0.38 53.9M
2024-06-03 0.38 0.39 0.38 0.38 31.2M
2024-05-31 0.38 0.39 0.38 0.38 46.4M
2024-05-30 0.37 0.38 0.37 0.38 37.0M
2024-05-29 0.39 0.39 0.38 0.38 47.3M
2024-05-28 0.39 0.39 0.38 0.38 43.4M
2024-05-27 0.38 0.39 0.37 0.39 36.3M
2024-05-24 0.38 0.39 0.38 0.38 36.6M
2024-05-23 0.39 0.39 0.37 0.38 36.1M
2024-05-22 0.39 0.40 0.38 0.38 37.8M
2024-05-21 0.39 0.39 0.38 0.38 36.7M
2024-05-20 0.38 0.39 0.38 0.39 27.2M
2024-05-17 0.38 0.39 0.37 0.38 48.2M
2024-05-16 0.38 0.39 0.38 0.38 38.4M
2024-05-14 0.39 0.39 0.37 0.37 45.4M
2024-05-13 0.39 0.40 0.39 0.39 44.9M
2024-05-10 0.39 0.40 0.38 0.39 38.6M
2024-05-09 0.37 0.39 0.37 0.38 46.1M
2024-05-08 0.37 0.39 0.36 0.36 60.5M
2024-05-07 0.38 0.38 0.37 0.37 33.2M
2024-05-06 0.38 0.38 0.37 0.38 37.8M
2024-05-03 0.37 0.38 0.37 0.38 27.4M
2024-05-02 0.35 0.38 0.35 0.37 22.5M
2024-04-30 0.35 0.36 0.35 0.36 17.9M
2024-04-29 0.33 0.36 0.33 0.35 66.6M
2024-04-26 0.32 0.34 0.32 0.33 46.2M
2024-04-25 0.31 0.32 0.31 0.32 10.4M
2024-04-24 0.31 0.32 0.31 0.32 17.6M
2024-04-23 0.30 0.31 0.30 0.31 4.9M
2024-04-22 0.30 0.31 0.30 0.30 13.5M
2024-04-19 0.30 0.30 0.30 0.30 7.7M
2024-04-18 0.30 0.31 0.30 0.30 8.2M
2024-04-17 0.30 0.31 0.30 0.31 15.4M
2024-04-16 0.29 0.30 0.29 0.30 9.1M
2024-04-15 0.30 0.30 0.29 0.29 12.4M
2024-04-12 0.29 0.30 0.29 0.30 5.7M
2024-04-11 0.29 0.30 0.29 0.29 2.4M
2024-04-10 0.30 0.30 0.29 0.30 7.3M
2024-04-09 0.29 0.30 0.29 0.30 5.3M
2024-04-08 0.29 0.30 0.29 0.29 2.7M
2024-04-05 0.30 0.30 0.29 0.29 6.1M
2024-04-03 0.31 0.31 0.30 0.31 5.6M
2024-04-02 0.30 0.31 0.30 0.31 8.3M
2024-03-28 0.29 0.30 0.29 0.30 12.6M
2024-03-27 0.30 0.30 0.29 0.29 20.4M
2024-03-26 0.31 0.31 0.30 0.30 3.8M
2024-03-25 0.30 0.31 0.29 0.31 6.8M
2024-03-22 0.31 0.31 0.30 0.30 13.5M
2024-03-21 0.31 0.32 0.31 0.31 5.6M
2024-03-20 0.31 0.32 0.31 0.31 16.2M
2024-03-19 0.32 0.32 0.31 0.32 3.9M
2024-03-18 0.32 0.33 0.32 0.32 4.8M
2024-03-15 0.32 0.32 0.31 0.32 9.7M
2024-03-14 0.33 0.33 0.32 0.32 13.9M
2024-03-13 0.33 0.34 0.32 0.33 8.6M
2024-03-12 0.32 0.34 0.32 0.33 16.1M
2024-03-11 0.30 0.32 0.30 0.32 22.4M
2024-03-08 0.30 0.31 0.29 0.30 62.7M
2024-03-07 0.31 0.31 0.30 0.30 15.0M
2024-03-06 0.30 0.31 0.27 0.30 47.7M
2024-03-05 0.33 0.33 0.29 0.29 53.1M
2024-03-04 0.34 0.35 0.33 0.33 25.9M
2024-03-01 0.34 0.35 0.34 0.35 49.7M
2024-02-29 0.33 0.34 0.33 0.34 17.8M
2024-02-28 0.34 0.35 0.33 0.33 25.6M
2024-02-27 0.35 0.35 0.33 0.34 46.0M
2024-02-26 0.35 0.35 0.34 0.34 13.5M
2024-02-23 0.34 0.35 0.34 0.35 29.2M
2024-02-22 0.34 0.35 0.34 0.34 40.2M
2024-02-21 0.33 0.35 0.33 0.34 59.0M
2024-02-20 0.33 0.34 0.33 0.34 31.1M
2024-02-19 0.35 0.35 0.33 0.33 63.9M
2024-02-16 0.34 0.36 0.34 0.36 8.3M
2024-02-15 0.35 0.35 0.34 0.34 2.3M
2024-02-14 0.34 0.35 0.34 0.35 2.6M
2024-02-09 0.35 0.35 0.34 0.35 10.4M
2024-02-08 0.35 0.36 0.34 0.35 32.8M
2024-02-07 0.34 0.35 0.34 0.34 41.9M
2024-02-06 0.33 0.34 0.32 0.34 31.6M
2024-02-05 0.33 0.33 0.32 0.32 22.2M
2024-02-02 0.33 0.34 0.32 0.32 60.2M
2024-02-01 0.34 0.34 0.33 0.33 42.7M
2024-01-31 0.35 0.35 0.33 0.34 37.1M
2024-01-30 0.36 0.36 0.34 0.35 39.1M
2024-01-29 0.36 0.38 0.35 0.36 125.3M
2024-01-26 0.37 0.37 0.35 0.35 90.8M
2024-01-25 0.35 0.37 0.34 0.37 79.6M
2024-01-24 0.34 0.35 0.32 0.34 59.2M
2024-01-23 0.36 0.38 0.33 0.34 103.2M
2024-01-22 0.35 0.35 0.32 0.33 46.9M
2024-01-19 0.35 0.36 0.34 0.34 31.9M
2024-01-18 0.36 0.36 0.35 0.36 34.2M
2024-01-17 0.38 0.38 0.35 0.36 48.6M
2024-01-16 0.38 0.38 0.37 0.37 33.6M
2024-01-15 0.38 0.39 0.37 0.38 14.7M
2024-01-12 0.39 0.39 0.38 0.38 12.7M
2024-01-11 0.38 0.39 0.38 0.39 12.6M
2024-01-10 0.38 0.38 0.37 0.38 18.4M
2024-01-09 0.39 0.39 0.38 0.38 22.4M
2024-01-08 0.40 0.40 0.38 0.38 18.1M
2024-01-05 0.40 0.40 0.39 0.39 13.9M
2024-01-04 0.40 0.40 0.39 0.39 9.6M
2024-01-03 0.40 0.40 0.39 0.39 6.6M
2024-01-02 0.41 0.41 0.40 0.40 3.7M