China Resources Mixc Lifestyle Serv (1209)

1209
🏛️ 홍콩 →
41.36
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 41.46 41.68 41.30 41.44 158.0K
09:35 41.48 41.56 41.38 41.54 33.0K
09:40 41.52 41.62 41.46 41.46 35.8K
09:45 41.48 41.48 41.20 41.22 100.0K
09:50 41.20 41.22 40.88 41.00 126.5K
09:55 40.98 40.98 40.84 40.98 84.2K
10:00 40.96 40.98 40.84 40.88 47.8K
10:05 40.88 40.88 40.74 40.74 41.0K
10:10 40.76 40.76 40.58 40.62 139.2K
10:15 40.60 40.60 40.50 40.58 61.9K
10:20 40.56 40.56 40.48 40.48 22.8K
10:25 40.50 40.50 40.46 40.46 17.0K
10:30 40.44 40.44 40.20 40.24 30.6K
10:35 40.26 40.40 40.26 40.30 50.0K
10:40 40.34 40.34 40.18 40.22 126.6K
10:45 40.20 40.36 40.20 40.30 115.2K
10:50 40.30 40.62 40.26 40.62 71.0K
10:55 40.64 40.72 40.60 40.70 17.0K
11:00 40.68 40.68 40.62 40.66 12.6K
11:05 40.64 40.74 40.60 40.68 44.4K
11:10 40.70 40.70 40.60 40.70 23.8K
11:15 40.68 40.70 40.68 40.70 5.8K
11:20 40.68 40.70 40.68 40.68 7.0K
11:25 40.64 40.66 40.60 40.64 48.8K
11:30 40.62 40.64 40.56 40.58 16.4K
11:35 40.56 40.58 40.56 40.56 13.0K
11:40 40.58 40.58 40.56 40.56 6.2K
11:45 40.58 40.58 40.56 40.56 22.4K
11:50 40.54 40.54 40.50 40.52 9.0K
11:55 40.50 40.60 40.50 40.60 25.6K
13:00 40.58 40.58 40.48 40.48 18.6K
13:05 40.44 40.52 40.44 40.52 19.4K
13:10 40.48 40.48 40.44 40.46 28.4K
13:15 40.44 40.68 40.44 40.50 419.0K
13:20 40.46 40.60 40.46 40.60 182.0K
13:25 40.62 40.62 40.48 40.50 55.2K
13:30 40.48 40.64 40.48 40.52 119.8K
13:35 40.54 40.54 40.50 40.52 5.0K
13:40 40.50 40.60 40.44 40.58 41.0K
13:45 40.56 40.56 40.48 40.50 28.2K
13:50 40.52 40.52 40.52 40.52 2.2K
13:55 40.54 40.54 40.52 40.54 13.2K
14:00 40.52 40.54 40.50 40.52 16.2K
14:05 40.54 40.54 40.44 40.44 31.4K
14:10 40.46 40.54 40.44 40.54 30.6K
14:15 40.54 40.64 40.54 40.62 353.2K
14:20 40.58 40.60 40.58 40.58 3.0K
14:25 40.60 40.60 40.58 40.58 15.6K
14:30 40.60 40.60 40.48 40.50 37.4K
14:35 40.48 40.54 40.42 40.46 128.6K
14:40 40.46 40.54 40.46 40.54 41.4K
14:45 40.56 40.60 40.54 40.56 33.2K
14:50 40.58 40.58 40.56 40.58 25.8K
14:55 40.60 40.68 40.60 40.68 49.8K
15:00 40.64 40.64 40.60 40.64 38.2K
15:05 40.66 40.70 40.64 40.68 70.4K
15:10 40.70 40.76 40.68 40.68 41.0K
15:15 40.70 40.80 40.70 40.80 64.0K
15:20 40.78 40.78 40.72 40.72 37.8K
15:25 40.70 40.76 40.70 40.76 47.2K
15:30 40.74 40.78 40.72 40.78 58.4K
15:35 40.80 40.84 40.78 40.82 74.2K
15:40 40.78 40.78 40.72 40.72 63.8K
15:45 40.74 40.82 40.70 40.80 104.0K
15:50 40.74 40.78 40.66 40.78 79.6K
15:55 40.72 40.88 40.72 40.82 162.2K
날짜 시가 고가 저가 종가 거래량
2025-09-29 41.00 41.52 40.70 41.36 3.4M
2025-09-26 41.00 41.16 40.10 40.54 4.7M
2025-09-25 41.40 41.40 40.46 40.62 3.5M
2025-09-24 41.78 41.78 40.48 40.90 3.2M
2025-09-23 41.40 41.72 40.18 40.82 4.1M
2025-09-22 41.22 41.46 40.44 41.14 2.4M
2025-09-19 41.80 42.10 41.30 41.52 5.0M
2025-09-18 42.30 42.30 41.34 41.80 2.9M
2025-09-17 42.36 42.56 41.50 41.94 4.0M
2025-09-16 42.62 42.62 41.74 42.46 5.4M
2025-09-15 42.88 42.88 41.20 41.76 3.6M
2025-09-12 42.60 43.34 42.46 42.88 3.0M
2025-09-11 42.34 42.54 41.70 42.42 1.7M
2025-09-10 42.42 42.56 41.34 42.50 3.2M
2025-09-09 40.20 42.26 39.48 42.24 8.2M
2025-09-08 39.15 40.61 38.83 40.39 5.7M
2025-09-05 38.53 39.23 38.41 39.15 3.2M
2025-09-04 38.69 38.83 37.76 38.33 3.2M
2025-09-03 38.04 38.49 37.88 38.02 2.2M
2025-09-02 37.64 38.29 37.64 38.14 2.2M
2025-09-01 39.30 39.34 38.24 38.62 4.4M
2025-08-29 37.80 39.24 37.78 38.74 7.2M
2025-08-28 38.20 38.30 36.88 37.40 9.1M
2025-08-27 41.06 41.48 37.80 37.84 14.4M
2025-08-26 41.90 42.06 41.12 41.62 2.1M
2025-08-25 40.70 42.60 40.70 41.94 3.1M
2025-08-22 39.54 41.02 39.54 40.28 2.4M
2025-08-21 39.56 39.86 39.08 39.52 1.7M
2025-08-20 39.50 39.72 38.54 39.56 2.0M
2025-08-19 39.00 40.50 39.00 39.44 2.4M
2025-08-18 39.76 40.30 39.02 39.02 2.0M
2025-08-15 39.64 40.52 38.84 39.84 3.3M
2025-08-14 40.12 40.80 39.82 39.94 3.1M
2025-08-13 39.68 40.00 39.34 39.90 2.5M
2025-08-12 39.10 39.74 38.86 39.58 1.7M
2025-08-11 38.60 39.50 38.60 39.04 3.3M
2025-08-08 37.98 38.78 37.98 38.54 3.1M
2025-08-07 37.80 38.28 37.60 37.94 1.8M
2025-08-06 37.70 38.30 37.54 37.70 1.7M
2025-08-05 37.50 38.50 37.50 37.70 2.0M
2025-08-04 37.24 38.10 36.56 37.86 4.3M
2025-08-01 36.00 37.15 36.00 36.60 4.5M
2025-07-31 38.00 38.00 36.40 36.50 4.4M
2025-07-30 37.90 38.90 37.80 38.05 3.1M
2025-07-29 37.95 38.45 37.75 38.05 3.1M
2025-07-28 37.95 38.65 37.95 38.30 1.8M
2025-07-25 38.90 39.00 38.20 38.30 3.3M
2025-07-24 37.55 38.90 37.30 38.90 7.1M
2025-07-23 37.70 38.30 37.10 37.55 10.5M
2025-07-22 37.15 37.55 36.85 37.35 6.0M
2025-07-21 37.10 37.40 36.60 37.15 6.6M
2025-07-18 36.50 37.15 36.50 37.10 6.7M
2025-07-17 37.00 37.60 36.30 36.50 6.6M
2025-07-16 37.40 37.85 36.70 36.90 4.7M
2025-07-15 37.45 38.20 37.15 37.80 5.6M
2025-07-14 37.70 37.75 37.15 37.35 8.2M
2025-07-11 38.50 39.10 37.60 37.70 4.9M
2025-07-10 37.45 39.15 37.45 38.60 3.9M
2025-07-09 38.10 38.10 37.25 37.65 2.7M
2025-07-08 38.20 38.65 37.95 38.35 1.4M
2025-07-07 38.00 38.40 37.75 37.90 1.5M
2025-07-04 37.60 38.20 37.35 38.00 2.2M
2025-07-03 38.05 38.60 37.30 37.70 2.3M
2025-07-02 38.85 39.40 37.45 38.00 3.3M
2025-06-30 38.00 38.60 37.55 37.95 4.3M
2025-06-27 38.40 38.90 37.85 38.00 3.1M
2025-06-26 39.50 39.60 38.25 38.65 3.4M
2025-06-25 38.90 39.95 38.90 39.60 1.7M
2025-06-24 38.45 39.35 38.45 38.90 3.0M
2025-06-23 37.70 38.50 37.45 38.35 1.6M
2025-06-20 38.10 38.10 37.30 37.70 3.3M
2025-06-19 41.00 41.00 37.55 38.10 4.7M
2025-06-18 39.80 39.85 39.15 39.35 2.8M
2025-06-17 41.15 41.25 39.30 40.00 3.8M
2025-06-16 39.55 41.70 39.50 41.15 6.2M
2025-06-13 38.90 39.90 38.40 39.55 2.8M
2025-06-12 39.50 39.70 38.65 38.90 3.5M
2025-06-11 39.14 39.68 39.09 39.48 3.3M
2025-06-10 38.40 39.48 38.40 38.99 3.0M
2025-06-09 38.74 38.89 37.76 38.40 3.2M
2025-06-06 38.55 38.60 37.86 38.30 3.5M
2025-06-05 37.96 38.74 37.71 38.30 4.1M
2025-06-04 37.50 38.30 37.50 38.15 2.4M
2025-06-03 37.45 38.25 37.30 37.60 2.5M
2025-06-02 36.50 37.40 36.35 37.40 1.4M
2025-05-30 37.40 37.50 36.75 37.35 3.1M
2025-05-29 36.30 38.00 36.30 37.85 2.7M
2025-05-28 36.75 37.75 36.75 37.15 2.2M
2025-05-27 36.00 37.55 36.00 37.45 3.3M
2025-05-26 36.65 36.90 35.65 36.00 5.7M
2025-05-23 37.55 37.90 36.70 37.00 4.3M
2025-05-22 37.85 37.90 37.20 37.55 4.0M
2025-05-21 38.40 38.65 37.20 37.70 3.1M
2025-05-20 38.30 38.55 37.35 38.00 3.1M
2025-05-19 36.60 37.85 36.60 37.40 3.3M
2025-05-16 37.40 37.90 36.75 37.00 2.8M
2025-05-15 37.00 38.20 37.00 37.65 3.2M
2025-05-14 36.80 37.40 36.50 37.40 3.0M
2025-05-13 37.20 37.80 36.80 37.05 3.9M
2025-05-12 36.90 37.85 36.80 37.45 3.9M
2025-05-09 36.80 37.45 36.45 36.90 2.3M
2025-05-08 37.00 37.55 36.80 37.05 2.6M
2025-05-07 37.85 38.80 37.05 37.10 5.6M
2025-05-06 38.60 39.00 36.65 36.80 4.5M
2025-05-02 37.00 38.35 36.90 38.30 2.1M
2025-04-30 37.75 38.05 36.75 37.30 5.2M
2025-04-29 37.00 37.15 36.40 37.00 4.4M
2025-04-28 37.50 37.50 36.00 36.95 5.3M
2025-04-25 37.80 38.25 36.95 36.95 7.0M
2025-04-24 36.90 37.60 36.00 37.55 7.9M
2025-04-23 37.20 37.80 36.80 37.25 5.1M
2025-04-22 36.25 36.60 35.55 36.60 4.3M
2025-04-17 37.55 37.55 36.05 36.20 7.3M
2025-04-16 36.70 37.70 34.95 37.70 7.6M
2025-04-15 36.95 37.45 36.40 36.60 5.2M
2025-04-14 36.10 36.65 35.95 36.45 4.6M
2025-04-11 36.30 36.95 35.85 36.15 5.6M
2025-04-10 35.45 37.10 34.75 36.55 7.2M
2025-04-09 32.90 35.70 32.30 35.45 12.2M
2025-04-08 32.25 33.80 32.00 33.55 8.8M
2025-04-07 34.30 34.45 31.60 32.15 13.0M
2025-04-03 34.30 35.65 34.30 35.45 5.4M
2025-04-02 34.40 35.50 34.30 34.95 4.6M
2025-04-01 34.75 34.75 33.90 34.40 3.0M
2025-03-31 34.80 35.15 33.75 34.35 5.0M
2025-03-28 35.15 35.15 33.85 35.10 5.5M
2025-03-27 34.50 35.30 33.90 34.75 7.0M
2025-03-26 31.90 34.95 31.90 34.50 13.6M
2025-03-25 31.90 32.30 31.00 31.15 3.0M
2025-03-24 32.10 32.25 31.40 31.90 5.9M
2025-03-21 32.80 33.05 31.80 32.10 3.1M
2025-03-20 34.25 34.50 32.50 32.80 4.8M
2025-03-19 34.40 35.15 34.15 34.70 3.8M
2025-03-18 34.20 34.70 34.05 34.50 2.8M
2025-03-17 33.90 34.35 33.55 33.80 3.1M
2025-03-14 32.80 33.75 32.00 33.30 4.5M
2025-03-13 32.95 33.40 31.80 32.65 2.9M
2025-03-12 33.45 33.85 32.55 32.95 2.8M
2025-03-11 33.00 34.05 32.05 33.80 5.6M
2025-03-10 34.85 35.40 33.75 34.10 5.8M
2025-03-07 34.10 35.30 33.35 34.85 6.3M
2025-03-06 32.95 34.85 32.95 34.75 6.0M
2025-03-05 32.75 33.70 32.20 32.80 2.9M
2025-03-04 32.70 32.95 31.90 32.75 3.3M
2025-03-03 31.60 34.00 31.60 32.85 5.5M
2025-02-28 33.70 33.85 32.20 32.30 8.1M
2025-02-27 32.15 34.05 31.90 33.85 9.0M
2025-02-26 30.65 32.65 30.65 32.20 4.9M
2025-02-25 30.95 31.15 30.25 30.50 4.1M
2025-02-24 28.80 31.30 28.40 31.05 4.6M
2025-02-21 28.80 29.25 28.30 28.80 8.0M
2025-02-20 29.95 29.95 28.55 28.65 5.6M
2025-02-19 30.05 30.60 29.70 30.00 5.0M
2025-02-18 30.20 30.90 29.90 30.25 3.3M
2025-02-17 30.10 30.85 28.75 30.20 5.8M
2025-02-14 30.80 31.25 29.85 30.20 5.0M
2025-02-13 31.60 31.85 30.45 30.65 5.0M
2025-02-12 29.75 31.50 29.75 31.25 6.0M
2025-02-11 30.90 30.90 29.65 29.75 1.9M
2025-02-10 30.50 30.85 30.00 30.35 3.0M
2025-02-07 29.50 30.30 29.45 30.15 3.5M
2025-02-06 29.55 29.90 29.10 29.50 1.7M
2025-02-05 29.80 29.90 29.05 29.55 2.7M
2025-02-04 29.60 30.40 29.10 29.75 2.3M
2025-02-03 29.10 29.70 28.10 29.10 1.6M
2025-01-28 29.50 29.60 29.10 29.40 0.4M
2025-01-27 28.20 29.70 28.20 29.15 2.1M
2025-01-24 28.30 28.90 28.20 28.50 2.9M
2025-01-23 29.55 30.20 28.20 28.30 3.9M
2025-01-22 29.95 30.30 29.35 29.55 3.6M
2025-01-21 29.65 30.65 29.50 30.35 3.5M
2025-01-20 29.10 29.80 29.05 29.20 1.6M
2025-01-17 28.80 29.20 28.20 29.00 3.1M
2025-01-16 28.25 29.30 28.25 28.80 2.5M
2025-01-15 28.40 28.95 28.10 28.25 3.0M
2025-01-14 28.30 28.90 28.15 28.70 4.3M
2025-01-13 27.40 28.40 27.20 28.15 3.0M
2025-01-10 27.95 28.25 27.25 27.60 3.8M
2025-01-09 26.75 28.00 26.75 27.60 2.8M
2025-01-08 27.55 27.65 26.75 27.30 4.4M
2025-01-07 27.00 27.80 27.00 27.60 4.2M
2025-01-06 28.20 28.20 27.30 27.45 3.7M
2025-01-03 27.90 28.70 27.85 28.10 2.6M
2025-01-02 28.30 29.00 27.80 27.90 1.9M