China Tower Corp (0788)

0788
🏛️ 홍콩 →
11.58
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 11.60 11.60 11.53 11.54 492.5K
09:35 11.55 11.55 11.47 11.47 494.4K
09:40 11.49 11.49 11.48 11.49 189.5K
09:45 11.50 11.52 11.49 11.51 114.9K
09:50 11.52 11.53 11.48 11.49 713.5K
09:55 11.50 11.51 11.49 11.49 316.5K
10:00 11.48 11.48 11.47 11.48 652.2K
10:05 11.49 11.49 11.48 11.48 169.5K
10:10 11.49 11.50 11.48 11.49 211.5K
10:15 11.50 11.51 11.49 11.51 112.0K
10:20 11.50 11.51 11.49 11.49 169.0K
10:25 11.49 11.50 11.48 11.50 291.2K
10:30 11.49 11.50 11.48 11.48 93.5K
10:35 11.49 11.50 11.48 11.50 339.0K
10:40 11.50 11.50 11.48 11.49 104.5K
10:45 11.48 11.49 11.48 11.48 178.0K
10:50 11.49 11.50 11.48 11.49 172.5K
10:55 11.50 11.50 11.47 11.49 405.0K
11:00 11.48 11.49 11.48 11.49 182.3K
11:05 11.48 11.49 11.48 11.48 88.5K
11:10 11.49 11.49 11.48 11.48 97.0K
11:15 11.49 11.49 11.48 11.48 24.0K
11:20 11.49 11.49 11.48 11.48 167.5K
11:25 11.49 11.49 11.48 11.49 124.0K
11:30 11.50 11.50 11.48 11.49 178.2K
11:35 11.48 11.48 11.48 11.48 10.0K
11:40 11.49 11.49 11.49 11.49 107.1K
11:50 11.48 11.50 11.48 11.50 63.5K
11:55 11.49 11.50 11.49 11.49 83.5K
13:00 11.49 11.50 11.49 11.49 248.3K
13:05 11.50 11.50 11.49 11.50 61.6K
13:10 11.49 11.50 11.48 11.49 149.5K
13:15 11.50 11.50 11.49 11.49 25.0K
13:20 11.50 11.50 11.48 11.49 59.5K
13:25 11.48 11.49 11.48 11.49 63.0K
13:30 11.48 11.49 11.48 11.48 84.0K
13:35 11.49 11.50 11.48 11.49 99.1K
13:40 11.48 11.49 11.48 11.49 295.0K
13:45 11.48 11.48 11.48 11.48 18.0K
13:50 11.49 11.49 11.48 11.48 233.0K
13:55 11.49 11.49 11.48 11.49 47.0K
14:00 11.48 11.49 11.48 11.49 23.0K
14:05 11.48 11.50 11.48 11.49 529.5K
14:10 11.50 11.50 11.50 11.50 80.5K
14:15 11.49 11.50 11.49 11.50 28.5K
14:20 11.49 11.50 11.49 11.49 98.0K
14:25 11.49 11.50 11.49 11.49 38.0K
14:30 11.50 11.50 11.49 11.49 48.0K
14:35 11.50 11.50 11.49 11.49 148.5K
14:40 11.50 11.50 11.48 11.49 95.4K
14:45 11.48 11.49 11.48 11.49 89.5K
14:50 11.48 11.49 11.48 11.48 109.0K
14:55 11.47 11.48 11.47 11.48 81.5K
15:00 11.47 11.49 11.47 11.48 341.0K
15:05 11.49 11.49 11.47 11.48 96.0K
15:10 11.48 11.48 11.46 11.46 543.0K
15:15 11.47 11.47 11.43 11.45 1,035.5K
15:20 11.44 11.45 11.44 11.44 180.0K
15:25 11.43 11.44 11.43 11.44 63.0K
15:30 11.44 11.49 11.44 11.49 453.5K
15:35 11.48 11.48 11.46 11.46 506.1K
15:45 11.45 11.46 11.45 11.46 203.5K
15:50 11.45 11.46 11.45 11.46 204.5K
15:55 11.45 11.47 11.45 11.46 2,482.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 11.56 11.67 11.50 11.58 16.6M
2025-09-25 11.57 11.60 11.43 11.46 15.2M
2025-09-24 11.60 11.60 11.48 11.58 10.4M
2025-09-23 11.77 11.82 11.55 11.59 12.3M
2025-09-22 11.82 11.82 11.66 11.76 14.4M
2025-09-19 11.81 11.88 11.62 11.82 30.3M
2025-09-18 11.60 11.95 11.60 11.81 41.7M
2025-09-17 11.48 11.58 11.41 11.58 13.6M
2025-09-16 11.41 11.48 11.37 11.48 13.0M
2025-09-15 11.42 11.47 11.37 11.40 14.4M
2025-09-12 11.63 11.65 11.41 11.42 16.4M
2025-09-11 11.27 11.65 11.25 11.63 26.8M
2025-09-10 11.21 11.29 11.19 11.27 20.2M
2025-09-09 11.28 11.28 11.10 11.19 31.8M
2025-09-08 11.07 11.30 11.05 11.29 25.1M
2025-09-05 11.03 11.08 10.97 11.08 35.6M
2025-09-04 11.30 11.32 11.06 11.16 112.5M
2025-09-03 11.46 11.49 11.22 11.23 33.4M
2025-09-02 11.62 11.66 11.38 11.46 26.5M
2025-09-01 11.75 11.84 11.61 11.62 20.9M
2025-08-29 12.03 12.10 11.74 11.74 17.8M
2025-08-28 11.77 12.03 11.72 12.03 27.7M
2025-08-27 11.84 11.94 11.71 11.77 15.6M
2025-08-26 11.81 11.93 11.73 11.81 16.4M
2025-08-25 11.86 11.96 11.79 11.83 13.3M
2025-08-22 11.78 11.78 11.65 11.78 7.4M
2025-08-21 11.60 11.84 11.57 11.78 10.2M
2025-08-20 11.58 11.62 11.45 11.61 7.2M
2025-08-19 11.65 11.65 11.55 11.59 9.1M
2025-08-18 11.67 11.73 11.63 11.63 10.5M
2025-08-15 11.75 11.83 11.61 11.68 12.0M
2025-08-14 11.78 11.87 11.68 11.76 11.2M
2025-08-13 11.75 11.80 11.66 11.79 11.7M
2025-08-12 11.80 11.81 11.60 11.71 14.6M
2025-08-11 11.80 11.80 11.67 11.80 11.3M
2025-08-08 11.61 11.88 11.58 11.75 22.5M
2025-08-07 11.50 11.66 11.36 11.59 22.5M
2025-08-06 11.45 11.49 11.31 11.41 15.0M
2025-08-05 11.04 11.44 11.00 11.43 29.7M
2025-08-04 10.97 11.04 10.92 11.01 8.0M
2025-08-01 11.04 11.08 10.90 10.94 19.7M
2025-07-31 11.24 11.26 10.94 11.00 46.2M
2025-07-30 11.36 11.42 11.22 11.28 36.5M
2025-07-29 11.54 11.54 11.28 11.38 30.2M
2025-07-28 11.80 11.80 11.46 11.56 27.8M
2025-07-25 11.78 11.84 11.70 11.74 10.8M
2025-07-24 11.82 11.84 11.70 11.78 14.8M
2025-07-23 11.90 11.96 11.80 11.86 14.4M
2025-07-22 11.82 11.98 11.82 11.96 11.9M
2025-07-21 12.22 12.24 11.70 11.76 25.5M
2025-07-18 12.00 12.22 11.90 12.20 97.8M
2025-07-17 11.80 11.98 11.72 11.98 29.9M
2025-07-16 11.66 11.84 11.58 11.74 25.9M
2025-07-15 11.22 11.66 11.20 11.64 33.3M
2025-07-14 11.06 11.24 11.00 11.20 17.0M
2025-07-11 11.20 11.28 11.06 11.10 20.2M
2025-07-10 11.18 11.24 11.12 11.20 8.5M
2025-07-09 11.18 11.20 11.10 11.18 8.2M
2025-07-08 11.28 11.30 11.16 11.20 9.3M
2025-07-07 11.34 11.42 11.16 11.28 10.7M
2025-07-04 11.34 11.40 11.26 11.38 8.4M
2025-07-03 11.40 11.52 11.22 11.36 12.6M
2025-07-02 11.28 11.48 11.26 11.30 10.7M
2025-06-30 11.34 11.38 11.18 11.22 11.3M
2025-06-27 11.28 11.38 11.14 11.32 16.6M
2025-06-26 11.42 11.42 11.22 11.28 14.0M
2025-06-25 11.46 11.50 11.38 11.40 12.2M
2025-06-24 11.48 11.52 11.40 11.48 11.0M
2025-06-23 11.32 11.46 11.26 11.42 10.8M
2025-06-20 11.32 11.46 11.22 11.36 19.5M
2025-06-19 11.58 11.60 11.30 11.38 13.7M
2025-06-18 11.58 11.66 11.44 11.58 10.4M
2025-06-17 11.70 11.76 11.60 11.62 8.1M
2025-06-16 11.50 11.76 11.40 11.76 19.1M
2025-06-13 11.62 11.62 11.38 11.44 16.6M
2025-06-12 11.72 11.80 11.52 11.60 9.2M
2025-06-11 11.62 11.84 11.62 11.80 11.1M
2025-06-10 11.60 11.70 11.56 11.70 11.0M
2025-06-09 11.42 11.60 11.32 11.60 14.7M
2025-06-06 11.48 11.48 11.34 11.42 11.7M
2025-06-05 11.46 11.50 11.36 11.48 14.6M
2025-06-04 11.70 11.70 11.42 11.46 21.1M
2025-06-03 11.66 11.72 11.50 11.62 15.1M
2025-06-02 11.56 11.64 11.30 11.62 11.6M
2025-05-30 11.76 11.88 11.58 11.64 24.8M
2025-05-29 11.68 11.76 11.62 11.76 8.0M
2025-05-28 11.72 11.76 11.64 11.72 8.0M
2025-05-27 11.52 11.70 11.52 11.66 7.0M
2025-05-26 11.54 11.66 11.52 11.58 7.7M
2025-05-23 11.50 11.58 11.44 11.54 9.8M
2025-05-22 11.84 11.90 11.72 11.80 9.0M
2025-05-21 11.90 11.96 11.74 11.84 10.6M
2025-05-20 11.96 12.02 11.82 11.90 9.8M
2025-05-19 11.92 11.98 11.78 11.90 16.0M
2025-05-16 11.60 12.00 11.52 11.88 19.5M
2025-05-15 11.66 11.80 11.58 11.60 8.2M
2025-05-14 11.52 11.76 11.50 11.72 11.4M
2025-05-13 11.62 11.64 11.48 11.52 9.0M
2025-05-12 11.50 11.70 11.48 11.68 10.3M
2025-05-09 11.56 11.56 11.46 11.56 4.9M
2025-05-08 11.52 11.60 11.44 11.48 7.6M
2025-05-07 11.46 11.64 11.34 11.52 20.5M
2025-05-06 11.26 11.44 11.14 11.42 17.5M
2025-05-02 11.24 11.30 11.18 11.20 5.4M
2025-04-30 11.12 11.30 11.06 11.24 17.6M
2025-04-29 11.04 11.14 11.00 11.12 8.9M
2025-04-28 11.04 11.10 10.96 11.04 10.4M
2025-04-25 11.06 11.10 10.90 11.10 15.1M
2025-04-24 10.94 11.12 10.86 11.06 17.3M
2025-04-23 11.06 11.14 10.84 10.94 17.0M
2025-04-22 10.94 11.04 10.84 11.04 10.7M
2025-04-17 10.96 11.10 10.84 10.94 11.7M
2025-04-16 10.94 11.10 10.80 11.00 16.3M
2025-04-15 10.88 10.94 10.76 10.88 11.7M
2025-04-14 10.68 10.90 10.66 10.88 15.1M
2025-04-11 10.48 10.70 10.36 10.68 19.0M
2025-04-10 10.48 10.64 10.44 10.50 24.7M
2025-04-09 10.00 10.50 9.89 10.44 37.8M
2025-04-08 10.14 10.38 10.04 10.30 40.2M
2025-04-07 10.40 10.58 10.18 10.24 51.2M
2025-04-03 10.86 10.98 10.76 10.94 15.9M
2025-04-02 10.68 10.98 10.64 10.96 18.6M
2025-04-01 10.54 10.84 10.50 10.70 16.9M
2025-03-31 10.84 10.88 10.46 10.46 22.1M
2025-03-28 10.78 11.02 10.70 10.88 17.7M
2025-03-27 10.68 10.82 10.62 10.70 14.5M
2025-03-26 10.80 10.86 10.68 10.70 13.3M
2025-03-25 10.84 10.94 10.80 10.80 18.5M
2025-03-24 10.96 11.00 10.80 10.86 19.5M
2025-03-21 11.06 11.12 10.90 10.92 43.2M
2025-03-20 11.18 11.26 11.04 11.08 21.5M
2025-03-19 11.30 11.30 11.10 11.22 27.4M
2025-03-18 12.14 12.14 11.34 11.40 74.2M
2025-03-17 12.28 12.38 12.10 12.24 24.2M
2025-03-14 12.28 12.36 12.16 12.26 22.7M
2025-03-13 12.30 12.46 12.18 12.26 43.6M
2025-03-12 11.68 12.44 11.60 12.22 51.3M
2025-03-11 11.60 11.74 11.54 11.68 18.1M
2025-03-10 11.74 11.80 11.42 11.72 19.0M
2025-03-07 11.30 11.74 11.18 11.70 26.9M
2025-03-06 11.46 11.50 11.16 11.28 18.7M
2025-03-05 11.28 11.44 11.14 11.40 11.1M
2025-03-04 11.18 11.24 10.94 11.14 15.3M
2025-03-03 11.18 11.82 11.10 11.28 28.8M
2025-02-28 11.10 11.22 11.00 11.04 26.6M
2025-02-27 11.20 11.24 11.02 11.20 24.8M
2025-02-26 11.50 11.56 11.14 11.24 42.7M
2025-02-25 11.90 11.96 11.40 11.42 32.2M
2025-02-24 11.92 12.36 11.80 12.10 38.5M
2025-02-21 12.04 12.06 11.72 11.92 21.9M
2025-02-20 12.00 12.00 11.56 11.88 13.1M
2025-02-19 12.10 12.30 11.90 12.10 26.5M
2025-02-18 12.00 12.20 11.90 12.10 23.0M
2025-02-17 12.00 12.30 11.90 12.00 26.0M
2025-02-14 11.90 12.10 11.90 12.10 38.5M
2025-02-13 12.00 12.20 11.80 11.90 44.5M
2025-02-12 11.90 12.20 11.90 12.00 45.3M
2025-02-11 11.60 11.80 11.50 11.80 20.8M
2025-02-10 11.50 11.80 11.40 11.60 38.5M
2025-02-07 11.40 11.50 11.30 11.50 25.3M
2025-02-06 11.20 11.40 11.10 11.40 23.8M
2025-02-05 11.20 11.30 11.10 11.20 21.1M
2025-02-04 11.30 11.40 11.10 11.20 18.2M
2025-02-03 11.20 11.30 11.10 11.30 9.0M
2025-01-28 11.30 11.40 11.20 11.20 4.9M
2025-01-27 11.50 11.60 11.30 11.30 14.1M
2025-01-24 11.30 11.50 11.30 11.40 15.4M
2025-01-23 11.20 11.50 11.10 11.30 22.4M
2025-01-22 11.30 11.30 11.10 11.20 17.8M
2025-01-21 11.20 11.40 11.10 11.30 25.3M
2025-01-20 11.20 11.40 11.10 11.10 9.8M
2025-01-17 11.00 11.40 10.80 11.20 34.8M
2025-01-16 11.00 11.20 10.80 10.90 20.8M
2025-01-15 10.90 11.00 10.90 11.00 8.1M
2025-01-14 10.80 11.00 10.70 10.90 14.1M
2025-01-13 10.80 11.00 10.80 10.80 12.1M
2025-01-10 11.20 11.30 10.80 10.90 21.2M
2025-01-09 11.30 11.40 11.10 11.20 23.4M
2025-01-08 11.10 11.30 11.00 11.20 18.5M
2025-01-07 11.00 11.10 10.90 11.10 17.1M
2025-01-06 11.10 11.20 11.00 11.10 10.0M
2025-01-03 11.20 11.30 11.00 11.10 21.7M
2025-01-02 11.20 11.40 11.10 11.30 18.4M