ChinaAMC Hang Seng Internet

513330
🏛️ 중국 →
0.60
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
2022-12-30 0.47 0.47 0.46 0.46 3,277.0M
2022-12-29 0.46 0.47 0.46 0.46 3,574.9M
2022-12-28 0.47 0.48 0.47 0.47 4,408.7M
2022-12-27 0.46 0.47 0.46 0.47 1,428.7M
2022-12-26 0.46 0.46 0.46 0.46 1,375.5M
2022-12-23 0.46 0.47 0.46 0.46 3,322.0M
2022-12-22 0.46 0.47 0.45 0.47 5,313.9M
2022-12-21 0.44 0.45 0.44 0.44 3,733.0M
2022-12-20 0.45 0.45 0.44 0.44 5,362.5M
2022-12-19 0.46 0.47 0.46 0.46 5,816.3M
2022-12-16 0.45 0.46 0.45 0.46 6,720.7M
2022-12-15 0.47 0.47 0.46 0.46 6,201.0M
2022-12-14 0.47 0.47 0.46 0.47 5,924.7M
2022-12-13 0.46 0.47 0.46 0.47 7,290.7M
2022-12-12 0.47 0.48 0.46 0.46 7,207.5M
2022-12-09 0.47 0.48 0.46 0.47 9,220.8M
2022-12-08 0.45 0.46 0.45 0.46 8,754.2M
2022-12-07 0.45 0.47 0.45 0.45 10,477.6M
2022-12-06 0.45 0.46 0.45 0.45 7,775.1M
2022-12-05 0.45 0.46 0.44 0.46 7,949.5M
2022-12-02 0.43 0.44 0.43 0.43 4,544.7M
2022-12-01 0.44 0.45 0.43 0.44 8,401.4M
2022-11-30 0.42 0.42 0.41 0.42 5,631.3M
2022-11-29 0.40 0.42 0.40 0.41 7,558.9M
2022-11-28 0.39 0.40 0.39 0.39 5,789.7M
2022-11-25 0.41 0.41 0.40 0.40 3,894.0M
2022-11-24 0.41 0.41 0.40 0.41 4,194.6M
2022-11-23 0.40 0.41 0.40 0.41 7,045.5M
2022-11-22 0.42 0.42 0.40 0.40 6,672.6M
2022-11-21 0.42 0.42 0.41 0.42 5,049.1M
2022-11-18 0.43 0.44 0.42 0.43 8,452.1M
2022-11-17 0.42 0.42 0.41 0.42 6,278.0M
2022-11-16 0.42 0.43 0.42 0.42 7,160.0M
2022-11-15 0.40 0.43 0.40 0.42 11,683.4M
2022-11-14 0.41 0.41 0.40 0.40 5,529.4M
2022-11-11 0.41 0.41 0.40 0.40 6,152.2M
2022-11-10 0.38 0.39 0.38 0.38 3,752.3M
2022-11-09 0.40 0.40 0.39 0.39 4,848.7M
2022-11-08 0.40 0.41 0.40 0.40 5,220.7M
2022-11-07 0.39 0.41 0.39 0.40 9,276.2M
2022-11-04 0.38 0.41 0.38 0.40 10,661.3M
2022-11-03 0.37 0.38 0.37 0.37 4,435.1M
2022-11-02 0.37 0.39 0.37 0.38 8,356.0M
2022-11-01 0.36 0.38 0.35 0.37 6,777.3M
2022-10-31 0.35 0.36 0.35 0.35 5,395.7M
2022-10-28 0.36 0.36 0.35 0.35 3,693.4M
2022-10-27 0.38 0.38 0.36 0.36 4,358.8M
2022-10-26 0.36 0.37 0.36 0.36 5,911.0M
2022-10-25 0.36 0.37 0.35 0.36 7,531.8M
2022-10-24 0.38 0.38 0.36 0.36 5,293.3M
2022-10-21 0.39 0.39 0.38 0.38 2,544.0M
2022-10-20 0.38 0.39 0.38 0.38 5,421.9M
2022-10-19 0.40 0.40 0.39 0.39 2,748.4M
2022-10-18 0.40 0.40 0.39 0.40 4,132.9M
2022-10-17 0.39 0.39 0.39 0.39 2,727.1M
2022-10-14 0.39 0.40 0.39 0.40 4,111.3M
2022-10-13 0.39 0.39 0.39 0.39 3,680.1M
2022-10-12 0.38 0.40 0.38 0.40 6,735.7M
2022-10-11 0.40 0.40 0.39 0.39 4,346.7M
2022-10-10 0.40 0.40 0.39 0.40 3,603.4M
2022-09-30 0.41 0.41 0.40 0.40 4,921.0M
2022-09-29 0.42 0.42 0.40 0.41 4,219.5M
2022-09-28 0.42 0.42 0.41 0.41 3,246.0M
2022-09-27 0.42 0.42 0.42 0.42 4,157.9M
2022-09-26 0.41 0.43 0.41 0.42 4,328.4M
2022-09-23 0.42 0.42 0.41 0.42 2,718.3M
2022-09-22 0.42 0.42 0.42 0.42 3,421.5M
2022-09-21 0.43 0.43 0.43 0.43 3,065.1M
2022-09-20 0.43 0.44 0.43 0.44 4,077.5M
2022-09-19 0.43 0.43 0.42 0.43 3,867.3M
2022-09-16 0.44 0.45 0.44 0.44 2,584.2M
2022-09-15 0.44 0.45 0.44 0.45 2,915.3M
2022-09-14 0.45 0.45 0.44 0.45 3,659.5M
2022-09-13 0.46 0.46 0.46 0.46 2,395.8M
2022-09-09 0.45 0.46 0.45 0.46 5,269.6M
2022-09-08 0.46 0.46 0.45 0.45 2,847.4M
2022-09-07 0.45 0.46 0.45 0.46 5,098.8M
2022-09-06 0.46 0.46 0.45 0.46 3,438.8M
2022-09-05 0.46 0.46 0.45 0.46 5,285.7M
2022-09-02 0.47 0.47 0.46 0.47 5,040.3M
2022-09-01 0.48 0.48 0.47 0.47 5,169.1M
2022-08-31 0.46 0.49 0.46 0.48 5,713.9M
2022-08-30 0.48 0.48 0.46 0.47 4,876.3M
2022-08-29 0.47 0.48 0.47 0.48 4,245.5M
2022-08-26 0.48 0.48 0.47 0.48 4,706.5M
2022-08-25 0.45 0.47 0.45 0.47 4,697.7M
2022-08-24 0.46 0.46 0.44 0.45 4,654.1M
2022-08-23 0.46 0.46 0.45 0.46 2,833.0M
2022-08-22 0.45 0.46 0.45 0.46 3,699.9M
2022-08-19 0.45 0.46 0.45 0.46 3,613.5M
2022-08-18 0.46 0.46 0.45 0.46 2,768.4M
2022-08-17 0.46 0.46 0.46 0.46 3,895.1M
2022-08-16 0.47 0.47 0.45 0.46 4,939.1M
2022-08-15 0.46 0.47 0.46 0.47 3,282.9M
2022-08-12 0.47 0.47 0.46 0.47 3,621.0M
2022-08-11 0.46 0.47 0.46 0.46 4,062.2M
2022-08-10 0.46 0.46 0.45 0.45 4,110.2M
2022-08-09 0.47 0.47 0.46 0.47 3,977.9M
2022-08-08 0.47 0.48 0.47 0.47 4,048.3M
2022-08-05 0.48 0.48 0.47 0.48 3,294.4M
2022-08-04 0.47 0.48 0.47 0.48 4,198.1M
2022-08-03 0.46 0.47 0.46 0.46 5,706.0M
2022-08-02 0.46 0.46 0.45 0.45 5,753.7M
2022-08-01 0.47 0.47 0.46 0.47 4,600.9M
2022-07-29 0.50 0.50 0.47 0.47 8,177.2M
2022-07-28 0.50 0.50 0.50 0.50 3,563.3M
2022-07-27 0.50 0.50 0.50 0.50 3,568.1M
2022-07-26 0.50 0.51 0.50 0.51 4,001.8M
2022-07-25 0.50 0.50 0.49 0.50 4,032.3M
2022-07-22 0.51 0.51 0.50 0.51 3,905.8M
2022-07-21 0.50 0.51 0.50 0.50 4,614.7M
2022-07-20 0.50 0.51 0.50 0.50 3,421.8M
2022-07-19 0.50 0.50 0.49 0.49 4,062.3M
2022-07-18 0.49 0.50 0.48 0.50 5,618.6M
2022-07-15 0.49 0.49 0.48 0.48 4,734.7M
2022-07-14 0.50 0.50 0.49 0.50 4,122.4M
2022-07-13 0.50 0.50 0.49 0.50 4,560.5M
2022-07-12 0.50 0.50 0.49 0.49 7,500.7M
2022-07-11 0.52 0.52 0.50 0.50 6,994.3M
2022-07-08 0.53 0.53 0.52 0.52 5,466.9M
2022-07-07 0.52 0.53 0.51 0.52 5,665.2M
2022-07-06 0.54 0.54 0.52 0.52 5,883.4M
2022-07-05 0.54 0.54 0.53 0.53 5,433.2M
2022-07-04 0.53 0.54 0.52 0.53 4,833.2M
2022-07-01 0.53 0.53 0.52 0.52 1,729.7M
2022-06-30 0.54 0.54 0.52 0.53 6,575.1M
2022-06-29 0.54 0.55 0.53 0.53 6,073.5M
2022-06-28 0.55 0.55 0.54 0.55 7,069.3M
2022-06-27 0.54 0.56 0.54 0.55 9,331.6M
2022-06-24 0.52 0.54 0.52 0.53 6,091.1M
2022-06-23 0.51 0.52 0.51 0.52 7,526.7M
2022-06-22 0.52 0.52 0.51 0.51 4,857.0M
2022-06-21 0.52 0.53 0.51 0.52 5,742.5M
2022-06-20 0.51 0.52 0.50 0.51 6,814.0M
2022-06-17 0.50 0.52 0.50 0.52 8,052.3M
2022-06-16 0.53 0.53 0.51 0.51 7,628.0M
2022-06-15 0.53 0.53 0.52 0.52 7,025.1M
2022-06-14 0.51 0.52 0.50 0.52 7,972.1M
2022-06-13 0.52 0.53 0.51 0.52 6,815.7M
2022-06-10 0.52 0.54 0.51 0.54 7,038.7M
2022-06-09 0.55 0.55 0.52 0.52 7,735.7M
2022-06-08 0.52 0.53 0.52 0.53 7,853.0M
2022-06-07 0.51 0.52 0.50 0.51 8,135.1M
2022-06-06 0.49 0.50 0.49 0.50 5,607.1M
2022-06-02 0.48 0.49 0.48 0.49 4,001.0M
2022-06-01 0.49 0.50 0.49 0.49 4,234.2M
2022-05-31 0.48 0.49 0.47 0.49 6,995.8M
2022-05-30 0.47 0.48 0.47 0.48 4,658.0M
2022-05-27 0.47 0.47 0.46 0.46 6,218.4M
2022-05-26 0.45 0.45 0.44 0.45 5,484.6M
2022-05-25 0.44 0.45 0.44 0.45 4,514.1M
2022-05-24 0.46 0.46 0.44 0.44 5,997.0M
2022-05-23 0.47 0.47 0.46 0.46 4,767.4M
2022-05-20 0.47 0.47 0.46 0.47 4,757.8M
2022-05-19 0.45 0.46 0.45 0.46 6,617.0M
2022-05-18 0.47 0.48 0.46 0.47 6,854.5M
2022-05-17 0.46 0.47 0.46 0.47 6,481.2M
2022-05-16 0.46 0.47 0.45 0.45 5,300.3M
2022-05-13 0.44 0.45 0.44 0.45 6,808.0M
2022-05-12 0.43 0.44 0.43 0.43 8,960.5M
2022-05-11 0.43 0.46 0.43 0.44 11,030.9M
2022-05-10 0.42 0.43 0.42 0.43 8,332.6M
2022-05-09 0.43 0.44 0.43 0.43 1,902.8M
2022-05-06 0.45 0.45 0.44 0.44 6,379.5M
2022-05-05 0.47 0.48 0.47 0.47 4,990.5M
2022-04-29 0.44 0.48 0.44 0.48 10,697.0M
2022-04-28 0.43 0.44 0.42 0.43 5,752.3M
2022-04-27 0.41 0.43 0.41 0.43 7,865.7M
2022-04-26 0.41 0.43 0.41 0.42 6,183.3M
2022-04-25 0.41 0.42 0.40 0.40 4,793.1M
2022-04-22 0.40 0.42 0.40 0.42 6,492.4M
2022-04-21 0.42 0.43 0.41 0.42 5,576.7M
2022-04-20 0.43 0.44 0.43 0.43 3,352.3M
2022-04-19 0.44 0.44 0.43 0.43 2,749.4M
2022-04-18 0.43 0.43 0.43 0.43 1,064.4M
2022-04-15 0.44 0.44 0.43 0.44 1,513.0M
2022-04-14 0.45 0.45 0.44 0.45 3,581.1M
2022-04-13 0.44 0.45 0.44 0.44 4,905.8M
2022-04-12 0.44 0.45 0.43 0.45 7,940.6M
2022-04-11 0.45 0.45 0.43 0.43 4,715.6M
2022-04-08 0.46 0.46 0.45 0.46 4,871.5M
2022-04-07 0.47 0.48 0.47 0.47 5,466.0M
2022-04-06 0.48 0.48 0.48 0.48 4,355.1M
2022-04-01 0.46 0.47 0.46 0.47 5,926.5M
2022-03-31 0.48 0.48 0.47 0.47 4,191.7M
2022-03-30 0.49 0.50 0.48 0.48 7,385.9M
2022-03-29 0.48 0.48 0.47 0.48 6,730.9M
2022-03-28 0.46 0.48 0.45 0.47 9,427.1M
2022-03-25 0.48 0.49 0.45 0.46 10,180.3M
2022-03-24 0.49 0.50 0.48 0.49 7,367.3M
2022-03-23 0.49 0.51 0.49 0.50 12,571.0M
2022-03-22 0.46 0.48 0.46 0.47 8,521.4M
2022-03-21 0.48 0.48 0.46 0.46 9,505.5M
2022-03-18 0.44 0.47 0.44 0.47 17,562.3M
2022-03-17 0.44 0.44 0.44 0.44 790.9M
2022-03-16 0.38 0.40 0.38 0.40 11,000.9M
2022-03-15 0.38 0.41 0.37 0.37 15,370.1M
2022-03-14 0.43 0.43 0.41 0.41 8,823.4M
2022-03-11 0.43 0.44 0.43 0.44 7,924.3M
2022-03-10 0.47 0.47 0.46 0.46 5,527.9M
2022-03-09 0.46 0.46 0.44 0.45 7,087.1M
2022-03-08 0.47 0.47 0.45 0.45 7,291.9M
2022-03-07 0.47 0.47 0.46 0.47 7,738.7M
2022-03-04 0.49 0.50 0.49 0.49 6,517.2M
2022-03-03 0.52 0.52 0.51 0.51 4,023.0M
2022-03-02 0.53 0.53 0.52 0.52 3,402.4M
2022-03-01 0.52 0.53 0.52 0.53 3,167.2M
2022-02-28 0.53 0.53 0.52 0.52 3,441.7M
2022-02-25 0.53 0.53 0.52 0.53 3,278.3M
2022-02-24 0.53 0.54 0.52 0.52 7,321.9M
2022-02-23 0.54 0.55 0.53 0.55 3,520.7M
2022-02-22 0.54 0.54 0.53 0.53 4,925.5M
2022-02-21 0.56 0.56 0.55 0.55 4,261.3M
2022-02-18 0.57 0.58 0.57 0.57 2,504.9M
2022-02-17 0.58 0.58 0.57 0.58 2,595.2M
2022-02-16 0.58 0.58 0.57 0.58 2,444.1M
2022-02-15 0.57 0.57 0.56 0.57 2,853.1M
2022-02-14 0.57 0.57 0.56 0.57 2,570.3M
2022-02-11 0.58 0.59 0.57 0.58 2,431.4M
2022-02-10 0.59 0.59 0.58 0.58 2,405.5M
2022-02-09 0.57 0.58 0.57 0.58 2,765.8M
2022-02-08 0.56 0.56 0.55 0.56 2,206.6M
2022-02-07 0.56 0.57 0.56 0.56 2,710.1M
2022-01-28 0.55 0.55 0.53 0.54 4,434.4M
2022-01-27 0.56 0.56 0.54 0.54 5,351.1M
2022-01-26 0.57 0.57 0.56 0.57 3,806.5M
2022-01-25 0.57 0.57 0.56 0.56 4,462.3M
2022-01-24 0.59 0.59 0.58 0.58 4,022.3M
2022-01-21 0.59 0.60 0.59 0.60 3,675.2M
2022-01-20 0.58 0.60 0.57 0.60 4,038.7M
2022-01-19 0.58 0.59 0.57 0.57 2,910.6M
2022-01-18 0.58 0.59 0.58 0.58 2,718.4M
2022-01-17 0.58 0.58 0.58 0.58 2,629.0M
2022-01-14 0.57 0.58 0.57 0.58 2,947.6M
2022-01-13 0.59 0.60 0.58 0.58 2,798.2M
2022-01-12 0.58 0.59 0.58 0.59 4,212.7M
2022-01-11 0.57 0.57 0.56 0.56 3,123.4M
2022-01-10 0.55 0.57 0.55 0.57 3,300.0M
2022-01-07 0.55 0.56 0.55 0.55 3,874.5M
2022-01-06 0.54 0.54 0.53 0.54 3,575.7M
2022-01-05 0.56 0.56 0.54 0.54 3,569.5M
2022-01-04 0.57 0.57 0.56 0.56 1,864.8M