China Merchants Port Holdings Co Ltd (0144)

0144
🏛️ 홍콩 →
14.54
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 14.12 14.20 14.04 14.20 0.6M
2021-12-30 14.22 14.40 14.04 14.12 1.7M
2021-12-29 14.10 14.22 14.02 14.22 1.4M
2021-12-28 14.40 14.48 13.98 14.06 8.4M
2021-12-24 14.32 14.48 14.20 14.42 0.7M
2021-12-23 14.06 14.46 14.06 14.44 4.2M
2021-12-22 14.00 14.22 13.98 14.18 3.7M
2021-12-21 13.84 14.30 13.84 14.20 5.3M
2021-12-20 13.86 14.08 13.66 13.86 5.0M
2021-12-17 13.92 14.02 13.66 13.84 4.7M
2021-12-16 13.82 14.04 13.56 13.92 3.9M
2021-12-15 13.90 13.92 13.58 13.82 2.4M
2021-12-14 13.80 13.98 13.60 13.76 3.8M
2021-12-13 14.16 14.28 13.92 13.98 4.4M
2021-12-10 14.32 14.44 13.96 14.10 3.8M
2021-12-09 14.52 14.68 14.22 14.30 7.0M
2021-12-08 14.44 14.60 14.10 14.46 7.9M
2021-12-07 14.50 14.92 14.36 14.60 11.9M
2021-12-06 14.00 14.70 13.96 14.42 16.0M
2021-12-03 12.50 14.50 12.50 14.24 39.6M
2021-12-02 11.86 12.20 11.86 12.16 4.4M
2021-12-01 11.84 12.08 11.52 11.98 2.4M
2021-11-30 11.96 12.34 11.96 12.02 7.3M
2021-11-29 11.90 12.16 11.84 12.10 2.3M
2021-11-26 12.20 12.26 11.94 12.00 1.7M
2021-11-25 12.04 12.34 11.86 12.34 3.0M
2021-11-24 12.06 12.10 11.92 12.06 5.0M
2021-11-23 11.78 12.16 11.78 12.06 4.4M
2021-11-22 11.96 12.00 11.72 11.84 2.9M
2021-11-19 11.80 12.10 11.80 12.00 1.6M
2021-11-18 12.08 12.10 11.92 11.96 10.6M
2021-11-17 12.12 12.34 12.10 12.20 1.2M
2021-11-16 12.12 12.30 12.12 12.30 2.7M
2021-11-15 12.22 12.36 12.06 12.32 4.1M
2021-11-12 12.06 12.22 12.00 12.18 3.1M
2021-11-11 11.90 12.08 11.86 11.92 1.5M
2021-11-10 12.12 12.12 11.86 11.96 1.4M
2021-11-09 11.90 12.20 11.72 12.18 4.6M
2021-11-08 11.88 11.92 11.58 11.86 4.2M
2021-11-05 12.30 12.32 11.92 11.98 2.7M
2021-11-04 12.54 12.54 12.20 12.30 4.8M
2021-11-03 12.70 12.80 12.44 12.52 1.9M
2021-11-02 12.90 13.00 12.52 12.60 4.9M
2021-11-01 12.98 12.98 12.78 12.98 1.7M
2021-10-29 12.98 13.04 12.84 13.00 3.1M
2021-10-28 13.00 13.10 12.86 12.94 2.2M
2021-10-27 13.06 13.08 12.90 13.06 3.0M
2021-10-26 13.10 13.20 12.96 13.12 2.7M
2021-10-25 13.06 13.28 12.98 13.08 1.1M
2021-10-22 13.38 13.46 13.10 13.16 4.6M
2021-10-21 13.22 13.84 13.22 13.34 7.8M
2021-10-20 13.32 13.50 13.12 13.14 2.3M
2021-10-19 13.34 13.50 13.30 13.46 2.9M
2021-10-18 13.20 13.36 13.02 13.26 1.8M
2021-10-15 13.16 13.20 12.80 13.20 4.3M
2021-10-12 13.14 13.44 12.90 13.04 4.8M
2021-10-11 13.72 14.10 13.14 13.20 6.0M
2021-10-08 13.40 13.62 13.26 13.56 6.8M
2021-10-07 13.40 13.70 13.14 13.24 3.7M
2021-10-06 13.32 13.50 13.14 13.38 3.9M
2021-10-05 13.06 13.28 12.92 13.26 2.4M
2021-10-04 13.32 13.42 12.96 13.10 3.6M
2021-09-30 13.12 13.46 13.12 13.36 6.6M
2021-09-29 13.16 13.54 13.06 13.20 4.8M
2021-09-28 12.90 13.28 12.84 13.20 4.4M
2021-09-27 13.18 13.24 12.62 12.84 3.8M
2021-09-24 13.28 13.58 13.02 13.14 4.2M
2021-09-23 13.04 13.58 13.04 13.46 7.0M
2021-09-21 12.72 13.14 12.68 13.04 3.0M
2021-09-20 13.18 13.20 12.48 12.86 2.9M
2021-09-17 13.16 13.56 12.82 13.18 6.4M
2021-09-16 12.76 13.20 12.72 13.20 6.5M
2021-09-15 13.24 13.24 12.76 12.84 6.1M
2021-09-14 13.36 13.50 13.08 13.24 3.7M
2021-09-13 13.40 13.40 13.14 13.30 2.4M
2021-09-10 13.36 13.62 12.78 13.40 9.5M
2021-09-09 13.32 13.36 13.10 13.30 6.4M
2021-09-08 13.30 13.34 13.08 13.34 4.6M
2021-09-07 13.12 13.30 13.00 13.30 4.9M
2021-09-06 13.56 13.56 12.74 12.98 7.4M
2021-09-03 13.60 13.70 13.38 13.56 5.5M
2021-09-02 13.60 13.80 13.42 13.56 11.0M
2021-09-01 13.14 13.96 13.14 13.50 13.9M
2021-08-31 12.08 13.10 12.08 13.10 15.2M
2021-08-30 11.50 12.00 11.50 12.00 3.6M
2021-08-27 11.70 11.80 11.66 11.70 1.0M
2021-08-26 11.74 11.80 11.60 11.66 1.4M
2021-08-25 11.32 11.76 11.18 11.76 4.5M
2021-08-24 10.82 11.22 10.82 11.22 2.7M
2021-08-23 10.58 10.86 10.58 10.78 1.7M
2021-08-20 10.90 10.90 10.38 10.52 3.7M
2021-08-19 11.14 11.14 10.84 10.88 1.7M
2021-08-18 11.00 11.20 11.00 11.18 1.3M
2021-08-17 11.30 11.40 10.96 11.04 2.3M
2021-08-16 11.32 11.48 11.24 11.36 2.4M
2021-08-13 11.28 11.46 11.24 11.28 1.5M
2021-08-12 11.30 11.42 11.30 11.36 1.0M
2021-08-11 11.26 11.42 11.26 11.34 1.3M
2021-08-10 11.30 11.30 11.12 11.30 1.1M
2021-08-09 11.20 11.30 11.12 11.26 0.8M
2021-08-06 11.30 11.36 11.14 11.28 1.7M
2021-08-05 11.40 11.44 11.24 11.26 2.3M
2021-08-04 11.40 11.54 11.32 11.40 2.8M
2021-08-03 11.22 11.44 11.22 11.40 4.9M
2021-08-02 10.76 11.40 10.76 11.40 6.5M
2021-07-30 11.06 11.12 10.78 10.82 4.7M
2021-07-29 11.16 11.22 10.94 11.08 3.0M
2021-07-28 11.18 11.18 10.80 10.92 3.5M
2021-07-27 11.20 11.56 10.84 10.94 6.1M
2021-07-26 11.42 11.50 11.20 11.22 5.1M
2021-07-23 11.42 11.60 11.42 11.44 1.5M
2021-07-22 11.58 11.58 11.36 11.44 1.8M
2021-07-21 11.44 11.54 11.38 11.40 1.5M
2021-07-20 11.56 11.58 11.30 11.38 2.6M
2021-07-19 11.92 11.96 11.52 11.56 2.7M
2021-07-16 12.02 12.06 11.84 11.94 2.6M
2021-07-15 11.90 12.06 11.68 12.04 7.6M
2021-07-14 11.70 11.78 11.46 11.48 2.1M
2021-07-13 11.72 11.86 11.68 11.68 3.6M
2021-07-12 11.58 11.68 11.50 11.64 4.0M
2021-07-09 11.40 11.52 11.30 11.48 4.2M
2021-07-08 11.52 11.76 11.26 11.44 7.9M
2021-07-07 11.30 11.50 11.28 11.50 3.1M
2021-07-06 11.22 11.42 11.22 11.36 3.6M
2021-07-05 11.40 11.42 11.24 11.26 2.1M
2021-07-02 11.40 11.52 11.24 11.40 4.8M
2021-06-30 11.22 11.38 11.16 11.34 3.0M
2021-06-29 11.44 11.48 11.20 11.28 1.9M
2021-06-28 11.54 11.54 11.34 11.34 0.8M
2021-06-25 11.36 11.50 11.26 11.34 2.3M
2021-06-24 11.58 11.58 11.22 11.30 3.4M
2021-06-23 11.34 11.58 11.28 11.42 3.1M
2021-06-22 11.44 11.54 11.26 11.26 2.9M
2021-06-21 11.24 11.52 11.10 11.44 3.3M
2021-06-18 11.40 11.42 11.22 11.22 8.0M
2021-06-17 11.44 11.58 11.28 11.42 3.0M
2021-06-16 11.22 11.58 11.12 11.44 5.5M
2021-06-15 11.64 11.64 11.10 11.22 8.4M
2021-06-11 11.74 11.82 11.68 11.74 3.1M
2021-06-10 11.50 11.84 11.50 11.66 6.5M
2021-06-09 11.66 11.68 11.40 11.50 6.6M
2021-06-08 12.20 12.20 11.56 11.66 7.9M
2021-06-07 12.58 12.62 12.44 12.54 3.5M
2021-06-04 12.58 12.66 12.40 12.56 3.7M
2021-06-03 12.72 12.78 12.56 12.62 1.6M
2021-06-02 12.54 12.86 12.42 12.66 2.2M
2021-06-01 12.58 12.64 12.50 12.58 1.3M
2021-05-31 12.90 13.00 12.60 12.62 2.0M
2021-05-28 12.78 12.94 12.76 12.82 1.9M
2021-05-27 12.68 12.96 12.68 12.86 6.2M
2021-05-26 12.78 13.14 12.62 12.72 2.7M
2021-05-25 12.64 12.96 12.64 12.94 3.5M
2021-05-24 12.72 12.90 12.54 12.80 1.4M
2021-05-21 12.54 12.74 12.42 12.68 1.3M
2021-05-20 12.82 12.88 12.50 12.54 3.2M
2021-05-18 12.38 12.96 12.38 12.88 3.7M
2021-05-17 12.50 12.52 12.34 12.38 4.6M
2021-05-14 12.42 12.50 12.32 12.48 1.7M
2021-05-13 12.50 12.70 12.38 12.38 2.1M
2021-05-12 12.66 12.66 12.40 12.64 3.6M
2021-05-11 12.84 12.84 12.58 12.78 3.1M
2021-05-10 13.22 13.28 12.86 12.98 3.1M
2021-05-07 12.92 13.32 12.82 13.10 7.6M
2021-05-06 12.60 12.96 12.50 12.88 4.0M
2021-05-05 12.56 12.74 12.50 12.60 2.7M
2021-05-04 12.50 12.64 12.46 12.60 3.4M
2021-05-03 12.56 12.60 12.20 12.50 4.3M
2021-04-30 12.60 12.62 12.40 12.46 4.0M
2021-04-29 12.44 12.76 12.44 12.64 2.2M
2021-04-28 12.60 12.68 12.48 12.54 2.5M
2021-04-27 12.68 12.86 12.56 12.68 2.7M
2021-04-26 12.50 12.76 12.46 12.68 3.7M
2021-04-23 12.48 12.56 12.38 12.46 3.2M
2021-04-22 12.62 12.70 12.38 12.56 3.6M
2021-04-21 12.70 12.82 12.62 12.62 2.1M
2021-04-20 12.88 12.92 12.58 12.92 3.0M
2021-04-19 12.84 13.22 12.74 12.82 4.6M
2021-04-16 12.56 12.84 12.56 12.82 5.5M
2021-04-15 12.66 12.68 12.48 12.56 3.9M
2021-04-14 12.60 12.74 12.48 12.54 2.4M
2021-04-13 12.58 12.80 12.38 12.46 4.2M
2021-04-12 12.60 12.62 12.30 12.50 3.5M
2021-04-09 12.66 12.74 12.38 12.56 2.8M
2021-04-08 12.68 12.86 12.46 12.60 3.9M
2021-04-07 12.34 12.64 12.24 12.62 6.2M
2021-04-01 11.98 12.20 11.96 12.18 5.1M
2021-03-31 11.76 11.96 11.66 11.92 9.8M
2021-03-30 11.86 12.06 11.64 11.74 6.1M
2021-03-29 11.76 11.98 11.58 11.88 3.4M
2021-03-26 11.62 11.86 11.58 11.68 2.9M
2021-03-25 11.32 11.62 11.22 11.48 7.0M
2021-03-24 11.96 11.96 11.36 11.44 12.1M
2021-03-23 12.48 12.48 11.92 11.98 4.9M
2021-03-22 12.60 12.70 12.32 12.34 4.5M
2021-03-19 12.46 12.78 12.38 12.48 8.6M
2021-03-18 12.50 12.86 12.42 12.48 4.7M
2021-03-17 12.44 12.52 12.24 12.42 3.9M
2021-03-16 12.46 12.56 12.32 12.44 5.5M
2021-03-15 12.76 12.76 12.34 12.50 3.8M
2021-03-12 12.84 12.88 12.52 12.62 7.9M
2021-03-11 12.56 12.80 12.54 12.80 7.9M
2021-03-10 12.18 12.66 12.08 12.56 12.3M
2021-03-09 11.90 12.24 11.62 12.04 8.5M
2021-03-08 12.26 12.26 11.90 11.90 6.1M
2021-03-05 11.92 12.16 11.72 12.04 6.8M
2021-03-04 12.32 12.32 11.82 12.06 7.3M
2021-03-03 12.20 12.36 12.06 12.36 8.7M
2021-03-02 11.74 12.34 11.74 12.10 13.5M
2021-03-01 11.48 11.76 11.28 11.70 6.4M
2021-02-26 11.50 11.82 11.28 11.30 12.2M
2021-02-25 11.56 11.88 11.50 11.86 13.5M
2021-02-24 11.44 11.74 11.20 11.34 12.2M
2021-02-23 11.46 11.46 11.24 11.32 6.1M
2021-02-22 11.60 11.60 11.22 11.32 9.7M
2021-02-19 11.80 11.80 11.44 11.50 6.3M
2021-02-18 11.52 11.94 11.50 11.80 14.6M
2021-02-17 11.60 11.62 11.40 11.48 5.3M
2021-02-16 11.24 11.60 11.24 11.60 7.8M
2021-02-11 11.20 11.26 11.18 11.22 1.3M
2021-02-10 11.16 11.50 11.06 11.14 2.9M
2021-02-09 11.20 11.20 11.04 11.10 3.1M
2021-02-08 10.88 11.20 10.86 11.02 4.6M
2021-02-05 11.14 11.14 10.86 10.96 4.3M
2021-02-04 11.04 11.10 10.80 11.02 3.5M
2021-02-03 11.04 11.10 10.80 11.04 4.6M
2021-02-02 11.16 11.48 10.94 11.08 7.1M
2021-02-01 10.80 11.16 10.76 11.10 5.1M
2021-01-29 10.92 11.00 10.62 10.82 8.4M
2021-01-28 11.16 11.22 10.78 10.88 7.2M
2021-01-27 11.28 11.40 11.08 11.32 9.8M
2021-01-26 11.54 11.54 11.16 11.36 8.2M
2021-01-25 11.26 11.68 11.20 11.54 18.2M
2021-01-22 11.60 11.62 11.04 11.14 14.3M
2021-01-21 11.46 11.68 11.42 11.60 15.6M
2021-01-20 10.98 11.42 10.98 11.40 18.3M
2021-01-19 10.98 11.06 10.70 10.98 18.3M
2021-01-18 10.40 10.76 10.12 10.68 14.3M
2021-01-15 10.22 10.28 10.02 10.24 12.1M
2021-01-14 9.92 10.20 9.92 10.16 9.5M
2021-01-13 9.66 9.98 9.62 9.89 9.8M
2021-01-12 9.70 9.70 9.57 9.66 4.2M
2021-01-11 9.66 9.85 9.50 9.59 7.8M
2021-01-08 9.56 9.61 9.46 9.61 7.9M
2021-01-07 9.58 9.59 9.44 9.54 4.9M
2021-01-06 9.67 9.68 9.45 9.57 3.5M
2021-01-05 9.52 9.61 9.38 9.61 3.2M
2021-01-04 9.53 9.55 9.41 9.52 3.7M