China Risun Group (1907)

1907
🏛️ 홍콩 →
2.34
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 2.37 2.37 2.37 2.37 1,101.0K
09:55 2.36 2.36 2.36 2.36 899.0K
10:15 2.35 2.36 2.35 2.36 28.0K
10:35 2.35 2.35 2.35 2.35 33.0K
11:00 2.36 2.36 2.36 2.36 2.6K
11:20 2.34 2.34 2.34 2.34 1,354.0K
11:55 2.35 2.35 2.35 2.35 79.0K
13:35 2.34 2.34 2.34 2.34 421.0K
14:10 2.33 2.33 2.33 2.33 1.0K
14:35 2.34 2.34 2.34 2.34 108.0K
15:15 2.33 2.33 2.33 2.33 1,205.0K
15:55 2.34 2.34 2.34 2.34 37.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 2.36 2.37 2.33 2.34 5.3M
2025-09-25 2.35 2.36 2.31 2.36 8.9M
2025-09-24 2.36 2.36 2.33 2.34 5.5M
2025-09-23 2.39 2.39 2.31 2.36 7.0M
2025-09-22 2.47 2.47 2.37 2.38 7.2M
2025-09-19 2.44 2.48 2.41 2.46 12.1M
2025-09-18 2.49 2.50 2.43 2.43 11.4M
2025-09-17 2.53 2.54 2.47 2.48 7.7M
2025-09-16 2.50 2.56 2.49 2.54 11.9M
2025-09-15 2.48 2.50 2.48 2.50 5.9M
2025-09-12 2.50 2.52 2.47 2.49 7.1M
2025-09-11 2.50 2.53 2.47 2.50 11.5M
2025-09-10 2.51 2.51 2.46 2.50 8.6M
2025-09-09 2.52 2.52 2.48 2.50 11.2M
2025-09-08 2.44 2.51 2.44 2.50 13.3M
2025-09-05 2.42 2.45 2.41 2.43 10.8M
2025-09-04 2.42 2.42 2.38 2.40 10.8M
2025-09-03 2.40 2.43 2.39 2.42 7.4M
2025-09-02 2.43 2.44 2.39 2.40 8.9M
2025-09-01 2.44 2.44 2.40 2.41 9.2M
2025-08-29 2.42 2.47 2.42 2.44 9.5M
2025-08-28 2.45 2.55 2.41 2.43 14.2M
2025-08-27 2.39 2.59 2.38 2.45 36.5M
2025-08-26 2.42 2.46 2.38 2.38 15.7M
2025-08-25 2.42 2.47 2.41 2.42 9.8M
2025-08-22 2.41 2.42 2.41 2.42 6.2M
2025-08-21 2.42 2.43 2.40 2.40 7.3M
2025-08-20 2.40 2.42 2.39 2.41 6.9M
2025-08-19 2.42 2.43 2.39 2.41 7.7M
2025-08-18 2.41 2.44 2.41 2.42 7.5M
2025-08-15 2.39 2.42 2.38 2.41 8.4M
2025-08-14 2.42 2.44 2.38 2.38 5.9M
2025-08-13 2.45 2.45 2.41 2.42 8.2M
2025-08-12 2.43 2.47 2.42 2.45 10.5M
2025-08-11 2.39 2.43 2.37 2.43 9.1M
2025-08-08 2.39 2.41 2.38 2.39 6.4M
2025-08-07 2.39 2.40 2.36 2.40 8.1M
2025-08-06 2.39 2.40 2.37 2.39 6.9M
2025-08-05 2.33 2.39 2.33 2.38 8.4M
2025-08-04 2.32 2.34 2.30 2.32 7.9M
2025-08-01 2.37 2.38 2.31 2.31 8.8M
2025-07-31 2.46 2.46 2.36 2.37 10.3M
2025-07-30 2.47 2.48 2.43 2.46 9.1M
2025-07-29 2.49 2.49 2.44 2.47 7.0M
2025-07-28 2.56 2.56 2.48 2.49 10.9M
2025-07-25 2.67 2.67 2.53 2.53 20.2M
2025-07-24 2.57 2.65 2.55 2.64 18.1M
2025-07-23 2.75 2.78 2.56 2.57 29.9M
2025-07-22 2.63 2.73 2.56 2.65 32.1M
2025-07-21 2.57 2.65 2.57 2.61 20.8M
2025-07-18 2.54 2.62 2.54 2.57 12.7M
2025-07-17 2.53 2.54 2.51 2.54 7.2M
2025-07-16 2.52 2.54 2.50 2.53 10.7M
2025-07-15 2.57 2.57 2.50 2.51 10.2M
2025-07-14 2.60 2.61 2.55 2.56 9.1M
2025-07-11 2.62 2.62 2.57 2.59 11.0M
2025-07-10 2.55 2.60 2.52 2.58 17.2M
2025-07-09 2.52 2.54 2.52 2.54 8.5M
2025-07-08 2.50 2.54 2.48 2.52 12.9M
2025-07-07 2.52 2.52 2.48 2.50 8.8M
2025-07-04 2.60 2.61 2.50 2.52 8.6M
2025-07-03 2.60 2.62 2.56 2.59 9.4M
2025-07-02 2.53 2.65 2.50 2.62 22.4M
2025-06-30 2.50 2.53 2.48 2.53 13.5M
2025-06-27 2.49 2.50 2.47 2.48 10.4M
2025-06-26 2.47 2.48 2.46 2.48 9.4M
2025-06-25 2.50 2.51 2.47 2.47 9.1M
2025-06-24 2.52 2.52 2.47 2.47 7.6M
2025-06-23 2.53 2.54 2.49 2.50 9.9M
2025-06-20 2.51 2.56 2.50 2.52 15.2M
2025-06-19 2.51 2.51 2.45 2.50 7.8M
2025-06-18 2.55 2.55 2.50 2.50 10.2M
2025-06-17 2.51 2.53 2.49 2.50 8.8M
2025-06-16 2.52 2.53 2.48 2.52 11.3M
2025-06-13 2.56 2.62 2.52 2.52 7.0M
2025-06-12 2.54 2.59 2.53 2.58 11.2M
2025-06-11 2.48 2.57 2.47 2.55 14.4M
2025-06-10 2.50 2.51 2.47 2.49 11.9M
2025-06-09 2.51 2.51 2.48 2.49 8.0M
2025-06-06 2.51 2.51 2.46 2.48 9.9M
2025-06-05 2.51 2.53 2.48 2.49 8.3M
2025-06-04 2.50 2.51 2.47 2.50 8.8M
2025-06-03 2.48 2.53 2.46 2.50 10.0M
2025-06-02 2.48 2.48 2.44 2.47 8.5M
2025-05-30 2.54 2.55 2.47 2.48 6.5M
2025-05-29 2.55 2.56 2.50 2.54 11.8M
2025-05-28 2.53 2.57 2.53 2.56 12.4M
2025-05-27 2.51 2.56 2.51 2.54 10.8M
2025-05-26 2.50 2.56 2.49 2.52 11.8M
2025-05-23 2.48 2.53 2.43 2.48 22.3M
2025-05-22 2.39 2.49 2.38 2.45 18.7M
2025-05-21 2.38 2.39 2.36 2.38 7.7M
2025-05-20 2.38 2.40 2.34 2.38 31.9M
2025-05-19 2.76 2.76 2.39 2.39 17.4M
2025-05-16 2.50 2.54 2.47 2.48 6.6M
2025-05-15 2.49 2.51 2.48 2.48 7.5M
2025-05-14 2.54 2.54 2.47 2.50 5.8M
2025-05-13 2.51 2.57 2.51 2.55 10.7M
2025-05-12 2.50 2.52 2.48 2.51 10.5M
2025-05-09 2.51 2.51 2.48 2.50 7.2M
2025-05-08 2.50 2.51 2.48 2.50 9.7M
2025-05-07 2.46 2.51 2.46 2.49 7.5M
2025-05-06 2.55 2.55 2.46 2.47 6.0M
2025-05-02 2.52 2.56 2.47 2.56 11.3M
2025-04-30 2.51 2.53 2.49 2.51 7.9M
2025-04-29 2.55 2.55 2.50 2.51 10.2M
2025-04-28 2.53 2.55 2.50 2.55 9.4M
2025-04-25 2.52 2.55 2.49 2.54 12.0M
2025-04-24 2.56 2.57 2.49 2.51 8.8M
2025-04-23 2.51 2.57 2.51 2.56 13.4M
2025-04-22 2.58 2.58 2.49 2.49 7.1M
2025-04-17 2.54 2.55 2.51 2.53 6.9M
2025-04-16 2.58 2.58 2.51 2.55 7.3M
2025-04-15 2.57 2.60 2.54 2.58 9.0M
2025-04-14 2.59 2.62 2.55 2.57 7.0M
2025-04-11 2.53 2.60 2.47 2.58 11.2M
2025-04-10 2.57 2.57 2.47 2.47 8.8M
2025-04-09 2.44 2.50 2.40 2.50 9.2M
2025-04-08 2.50 2.52 2.41 2.45 7.9M
2025-04-07 2.60 2.62 2.46 2.48 7.0M
2025-04-03 2.65 2.66 2.59 2.64 8.2M
2025-04-02 2.56 2.68 2.56 2.66 11.6M
2025-04-01 2.52 2.58 2.51 2.56 11.6M
2025-03-31 2.49 2.50 2.42 2.50 9.1M
2025-03-28 2.51 2.55 2.49 2.49 8.6M
2025-03-27 2.53 2.54 2.49 2.51 8.9M
2025-03-26 2.52 2.53 2.48 2.53 7.8M
2025-03-25 2.50 2.51 2.47 2.48 7.3M
2025-03-24 2.56 2.58 2.48 2.49 8.0M
2025-03-21 2.70 2.74 2.54 2.55 13.2M
2025-03-20 2.64 2.95 2.57 2.69 27.8M
2025-03-19 2.69 2.69 2.61 2.63 4.8M
2025-03-18 2.65 2.69 2.63 2.65 8.3M
2025-03-17 2.71 2.75 2.62 2.62 9.0M
2025-03-14 2.73 2.78 2.70 2.73 13.5M
2025-03-13 3.26 3.26 2.66 2.70 23.8M
2025-03-12 2.82 2.86 2.81 2.85 8.9M
2025-03-11 2.80 2.85 2.78 2.83 8.2M
2025-03-10 2.73 2.80 2.70 2.80 9.7M
2025-03-07 2.73 2.73 2.70 2.72 8.4M
2025-03-06 2.75 2.77 2.70 2.71 10.3M
2025-03-05 2.72 2.76 2.71 2.75 9.6M
2025-03-04 2.77 2.77 2.69 2.73 8.5M
2025-03-03 2.75 2.80 2.72 2.75 8.7M
2025-02-28 2.73 2.75 2.71 2.72 8.5M
2025-02-27 2.86 2.99 2.66 2.73 12.6M
2025-02-26 2.66 2.70 2.64 2.70 9.2M
2025-02-25 2.69 2.81 2.60 2.65 6.2M
2025-02-24 2.73 2.73 2.65 2.66 5.3M
2025-02-21 2.77 2.80 2.74 2.74 4.4M
2025-02-20 2.78 2.82 2.77 2.78 7.7M
2025-02-19 2.77 2.80 2.74 2.78 8.1M
2025-02-18 2.73 2.77 2.70 2.75 7.9M
2025-02-17 2.78 2.78 2.72 2.73 6.8M
2025-02-14 2.79 2.79 2.72 2.75 6.9M
2025-02-13 2.80 2.82 2.72 2.73 7.4M
2025-02-12 2.84 2.85 2.79 2.81 7.4M
2025-02-11 2.79 2.86 2.79 2.84 7.9M
2025-02-10 2.75 2.81 2.75 2.79 8.6M
2025-02-07 2.79 2.79 2.74 2.75 6.1M
2025-02-06 2.75 2.79 2.73 2.77 9.1M
2025-02-05 2.89 2.89 2.71 2.75 7.2M
2025-02-04 2.69 2.72 2.68 2.72 8.9M
2025-02-03 2.80 2.80 2.68 2.69 7.7M
2025-01-28 2.74 2.75 2.69 2.72 6.3M
2025-01-27 2.68 2.76 2.68 2.74 9.6M
2025-01-24 2.69 2.69 2.66 2.67 6.5M
2025-01-23 2.69 2.70 2.67 2.67 6.9M
2025-01-22 2.69 2.70 2.66 2.69 9.4M
2025-01-21 2.70 2.71 2.66 2.67 4.8M
2025-01-20 2.70 2.71 2.69 2.70 7.2M
2025-01-17 2.71 2.73 2.69 2.70 5.5M
2025-01-16 2.70 2.73 2.68 2.72 7.4M
2025-01-15 2.72 2.73 2.70 2.70 7.3M
2025-01-14 2.71 2.75 2.70 2.72 9.6M
2025-01-13 2.71 2.71 2.65 2.69 9.3M
2025-01-10 2.71 2.71 2.66 2.67 5.6M
2025-01-09 2.71 2.72 2.68 2.70 7.8M
2025-01-08 2.73 2.73 2.66 2.69 5.2M
2025-01-07 2.74 2.74 2.70 2.70 5.8M
2025-01-06 2.76 2.76 2.67 2.70 9.3M
2025-01-03 2.78 2.78 2.72 2.72 4.9M
2025-01-02 2.81 2.83 2.76 2.77 7.5M