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
2024-12-31 0.42 0.42 0.42 0.42 4,103.4M
2024-12-30 0.43 0.43 0.42 0.43 3,405.4M
2024-12-27 0.43 0.43 0.42 0.43 6,172.5M
2024-12-26 0.43 0.43 0.43 0.43 541.0M
2024-12-25 0.43 0.43 0.43 0.43 1,686.3M
2024-12-24 0.43 0.43 0.42 0.43 4,827.0M
2024-12-23 0.43 0.43 0.42 0.43 4,356.1M
2024-12-20 0.43 0.43 0.42 0.43 6,939.7M
2024-12-19 0.43 0.43 0.42 0.43 5,248.9M
2024-12-18 0.43 0.43 0.43 0.43 3,967.4M
2024-12-17 0.43 0.44 0.42 0.43 7,671.9M
2024-12-16 0.44 0.44 0.43 0.43 4,804.0M
2024-12-13 0.44 0.44 0.44 0.44 5,854.8M
2024-12-12 0.44 0.45 0.44 0.45 9,068.4M
2024-12-11 0.45 0.45 0.44 0.44 9,092.1M
2024-12-10 0.47 0.47 0.45 0.45 16,462.0M
2024-12-09 0.43 0.44 0.43 0.43 5,064.7M
2024-12-06 0.43 0.44 0.42 0.43 7,649.9M
2024-12-05 0.42 0.43 0.42 0.42 4,086.9M
2024-12-04 0.43 0.43 0.43 0.43 6,538.7M
2024-12-03 0.43 0.43 0.42 0.43 7,181.2M
2024-12-02 0.42 0.43 0.42 0.43 6,985.0M
2024-11-29 0.42 0.43 0.42 0.42 9,012.2M
2024-11-28 0.43 0.43 0.42 0.42 5,671.0M
2024-11-27 0.42 0.43 0.41 0.43 6,809.5M
2024-11-26 0.41 0.42 0.41 0.42 6,431.9M
2024-11-25 0.42 0.42 0.41 0.41 7,278.8M
2024-11-22 0.43 0.43 0.41 0.42 8,749.3M
2024-11-21 0.43 0.43 0.43 0.43 6,087.8M
2024-11-20 0.43 0.44 0.43 0.43 7,393.6M
2024-11-19 0.43 0.43 0.42 0.43 6,809.9M
2024-11-18 0.43 0.43 0.42 0.43 8,573.4M
2024-11-15 0.43 0.43 0.42 0.43 9,409.2M
2024-11-14 0.43 0.44 0.42 0.42 9,590.0M
2024-11-13 0.43 0.43 0.43 0.43 8,933.2M
2024-11-12 0.45 0.45 0.43 0.44 10,443.3M
2024-11-11 0.44 0.45 0.44 0.45 10,977.5M
2024-11-08 0.47 0.47 0.45 0.45 12,451.5M
2024-11-07 0.44 0.46 0.44 0.46 11,330.7M
2024-11-06 0.45 0.45 0.44 0.44 11,325.9M
2024-11-05 0.43 0.45 0.43 0.45 10,907.2M
2024-11-04 0.44 0.44 0.43 0.44 4,592.7M
2024-11-01 0.44 0.44 0.43 0.44 8,294.0M
2024-10-31 0.44 0.44 0.43 0.44 7,043.4M
2024-10-30 0.44 0.44 0.43 0.44 7,184.0M
2024-10-29 0.45 0.45 0.44 0.44 10,569.5M
2024-10-28 0.43 0.44 0.43 0.44 8,027.3M
2024-10-25 0.43 0.44 0.43 0.43 8,458.5M
2024-10-24 0.44 0.44 0.43 0.43 9,475.2M
2024-10-23 0.44 0.45 0.44 0.44 13,090.1M
2024-10-22 0.44 0.44 0.43 0.44 11,261.7M
2024-10-21 0.44 0.45 0.43 0.43 15,241.5M
2024-10-18 0.43 0.45 0.42 0.44 29,229.5M
2024-10-17 0.44 0.45 0.43 0.43 15,474.1M
2024-10-16 0.43 0.44 0.43 0.43 18,772.9M
2024-10-15 0.45 0.46 0.43 0.43 16,392.6M
2024-10-14 0.46 0.46 0.44 0.46 21,374.1M
2024-10-11 0.46 0.46 0.45 0.45 10,584.8M
2024-10-10 0.47 0.48 0.46 0.46 27,049.4M
2024-10-09 0.48 0.48 0.44 0.45 41,290.2M
2024-10-08 0.52 0.52 0.46 0.48 48,409.6M
2024-09-30 0.46 0.48 0.45 0.48 30,729.7M
2024-09-27 0.42 0.44 0.42 0.44 4,351.3M
2024-09-26 0.39 0.41 0.39 0.41 16,026.5M
2024-09-25 0.39 0.39 0.38 0.38 11,552.7M
2024-09-24 0.37 0.38 0.37 0.38 12,289.4M
2024-09-23 0.36 0.37 0.36 0.36 7,669.8M
2024-09-20 0.36 0.37 0.36 0.36 10,353.3M
2024-09-19 0.35 0.36 0.35 0.36 8,622.9M
2024-09-18 0.35 0.35 0.35 0.35 1,996.8M
2024-09-13 0.35 0.35 0.34 0.34 3,649.2M
2024-09-12 0.34 0.35 0.34 0.35 6,160.6M
2024-09-11 0.34 0.34 0.34 0.34 3,916.5M
2024-09-10 0.34 0.34 0.34 0.34 4,296.1M
2024-09-09 0.34 0.34 0.34 0.34 2,745.9M
2024-09-06 0.34 0.35 0.34 0.34 1,266.1M
2024-09-05 0.34 0.35 0.34 0.34 4,332.6M
2024-09-04 0.34 0.35 0.34 0.34 4,696.9M
2024-09-03 0.34 0.35 0.34 0.34 5,275.9M
2024-09-02 0.35 0.35 0.34 0.34 5,242.7M
2024-08-30 0.34 0.35 0.34 0.35 9,410.1M
2024-08-29 0.34 0.34 0.33 0.34 5,806.6M
2024-08-28 0.34 0.34 0.34 0.34 3,580.7M
2024-08-27 0.34 0.34 0.34 0.34 4,555.6M
2024-08-26 0.34 0.35 0.34 0.35 3,868.2M
2024-08-23 0.34 0.34 0.34 0.34 4,559.6M
2024-08-22 0.35 0.35 0.34 0.35 4,071.0M
2024-08-21 0.34 0.34 0.34 0.34 4,823.2M
2024-08-20 0.36 0.36 0.35 0.35 2,632.3M
2024-08-19 0.35 0.36 0.35 0.35 4,411.8M
2024-08-16 0.35 0.35 0.34 0.35 6,557.0M
2024-08-15 0.34 0.34 0.34 0.34 5,855.2M
2024-08-14 0.35 0.35 0.34 0.34 3,617.3M
2024-08-13 0.35 0.35 0.34 0.35 4,208.3M
2024-08-12 0.35 0.35 0.34 0.35 4,677.9M
2024-08-09 0.35 0.35 0.35 0.35 5,095.7M
2024-08-08 0.34 0.35 0.34 0.34 7,092.1M
2024-08-07 0.34 0.35 0.34 0.34 6,564.1M
2024-08-06 0.34 0.35 0.34 0.34 6,004.4M
2024-08-05 0.34 0.35 0.33 0.34 8,940.9M
2024-08-02 0.35 0.35 0.34 0.34 5,577.8M
2024-08-01 0.35 0.36 0.35 0.35 5,126.5M
2024-07-31 0.35 0.36 0.35 0.36 8,108.8M
2024-07-30 0.35 0.35 0.35 0.35 4,201.4M
2024-07-29 0.35 0.35 0.35 0.35 5,189.9M
2024-07-26 0.35 0.35 0.34 0.35 5,305.3M
2024-07-25 0.35 0.35 0.35 0.35 4,795.0M
2024-07-24 0.36 0.36 0.35 0.35 3,883.0M
2024-07-23 0.37 0.37 0.36 0.36 4,245.4M
2024-07-22 0.36 0.37 0.36 0.37 5,401.6M
2024-07-19 0.36 0.37 0.36 0.36 4,820.4M
2024-07-18 0.37 0.37 0.36 0.37 4,766.1M
2024-07-17 0.37 0.37 0.37 0.37 5,224.1M
2024-07-16 0.37 0.37 0.37 0.37 4,663.5M
2024-07-15 0.38 0.38 0.37 0.37 4,901.8M
2024-07-12 0.38 0.38 0.38 0.38 5,657.4M
2024-07-11 0.37 0.37 0.37 0.37 5,278.4M
2024-07-10 0.37 0.37 0.37 0.37 4,742.1M
2024-07-09 0.36 0.37 0.36 0.36 4,610.3M
2024-07-08 0.36 0.36 0.36 0.36 2,398.7M
2024-07-05 0.37 0.37 0.36 0.36 4,735.9M
2024-07-04 0.37 0.37 0.37 0.37 4,497.2M
2024-07-03 0.36 0.37 0.36 0.37 6,033.5M
2024-07-02 0.36 0.36 0.36 0.36 5,461.2M
2024-07-01 0.36 0.36 0.36 0.36 2,840.7M
2024-06-28 0.36 0.37 0.36 0.36 4,864.1M
2024-06-27 0.37 0.37 0.36 0.36 4,303.8M
2024-06-26 0.36 0.37 0.36 0.37 5,935.7M
2024-06-25 0.37 0.37 0.36 0.37 5,497.2M
2024-06-24 0.37 0.37 0.36 0.36 4,628.4M
2024-06-21 0.37 0.37 0.37 0.37 5,280.7M
2024-06-20 0.38 0.38 0.38 0.38 5,475.5M
2024-06-19 0.37 0.38 0.37 0.38 6,527.1M
2024-06-18 0.37 0.38 0.37 0.37 4,424.8M
2024-06-17 0.37 0.38 0.37 0.37 5,057.6M
2024-06-14 0.38 0.38 0.37 0.37 3,995.6M
2024-06-13 0.38 0.38 0.37 0.37 5,050.0M
2024-06-12 0.37 0.38 0.37 0.37 4,189.1M
2024-06-11 0.37 0.38 0.37 0.38 6,392.3M
2024-06-07 0.38 0.38 0.37 0.38 6,552.4M
2024-06-06 0.39 0.39 0.38 0.38 7,865.0M
2024-06-05 0.38 0.39 0.38 0.38 6,564.9M
2024-06-04 0.37 0.38 0.37 0.38 5,500.9M
2024-06-03 0.38 0.38 0.37 0.38 7,651.0M
2024-05-31 0.38 0.38 0.37 0.37 7,802.8M
2024-05-30 0.37 0.38 0.37 0.37 5,995.4M
2024-05-29 0.38 0.38 0.37 0.38 6,890.8M
2024-05-28 0.39 0.39 0.38 0.39 7,335.0M
2024-05-27 0.39 0.39 0.38 0.39 7,314.4M
2024-05-24 0.39 0.40 0.38 0.38 8,541.8M
2024-05-23 0.40 0.40 0.40 0.40 5,754.5M
2024-05-22 0.41 0.41 0.40 0.40 7,873.6M
2024-05-21 0.42 0.42 0.40 0.40 6,524.4M
2024-05-20 0.42 0.42 0.42 0.42 7,401.9M
2024-05-17 0.42 0.42 0.41 0.42 10,478.7M
2024-05-16 0.41 0.41 0.40 0.41 10,493.9M
2024-05-15 0.41 0.41 0.40 0.41 2,348.6M
2024-05-14 0.41 0.41 0.41 0.41 9,245.5M
2024-05-13 0.39 0.40 0.39 0.40 9,895.1M
2024-05-10 0.40 0.40 0.39 0.39 10,271.3M
2024-05-09 0.39 0.40 0.39 0.39 9,494.2M
2024-05-08 0.40 0.40 0.39 0.39 9,534.3M
2024-05-07 0.40 0.41 0.39 0.39 8,878.0M
2024-05-06 0.40 0.41 0.40 0.41 11,811.2M
2024-04-30 0.38 0.38 0.37 0.37 7,832.1M
2024-04-29 0.38 0.39 0.38 0.38 11,632.6M
2024-04-26 0.36 0.38 0.36 0.38 11,822.7M
2024-04-25 0.36 0.37 0.36 0.36 8,253.7M
2024-04-24 0.35 0.36 0.35 0.36 10,003.8M
2024-04-23 0.34 0.35 0.34 0.35 7,530.1M
2024-04-22 0.33 0.34 0.33 0.33 7,526.0M
2024-04-19 0.32 0.33 0.32 0.32 5,648.6M
2024-04-18 0.33 0.33 0.32 0.33 5,557.9M
2024-04-17 0.33 0.33 0.32 0.33 7,890.1M
2024-04-16 0.33 0.34 0.33 0.33 5,534.5M
2024-04-15 0.34 0.34 0.33 0.34 5,516.7M
2024-04-12 0.35 0.35 0.34 0.34 5,672.0M
2024-04-11 0.35 0.35 0.34 0.35 5,943.8M
2024-04-10 0.35 0.36 0.35 0.35 8,331.4M
2024-04-09 0.34 0.35 0.34 0.34 3,887.3M
2024-04-08 0.34 0.35 0.34 0.34 5,709.9M
2024-04-03 0.35 0.35 0.34 0.34 3,338.3M
2024-04-02 0.35 0.35 0.35 0.35 4,893.3M
2024-04-01 0.35 0.35 0.35 0.35 3,403.7M
2024-03-29 0.35 0.35 0.34 0.35 1,812.7M
2024-03-28 0.34 0.35 0.34 0.35 7,927.6M
2024-03-27 0.34 0.34 0.34 0.34 5,764.5M
2024-03-26 0.34 0.34 0.34 0.34 4,839.9M
2024-03-25 0.34 0.34 0.34 0.34 5,993.4M
2024-03-22 0.35 0.35 0.34 0.34 6,954.3M
2024-03-21 0.35 0.36 0.35 0.35 6,794.0M
2024-03-20 0.34 0.35 0.34 0.35 4,982.9M
2024-03-19 0.34 0.35 0.34 0.34 5,301.5M
2024-03-18 0.34 0.35 0.34 0.35 7,277.0M
2024-03-15 0.34 0.34 0.34 0.34 5,227.5M
2024-03-14 0.35 0.36 0.34 0.35 5,697.4M
2024-03-13 0.35 0.36 0.35 0.35 7,110.6M
2024-03-12 0.34 0.35 0.34 0.35 9,318.6M
2024-03-11 0.33 0.34 0.33 0.34 7,143.6M
2024-03-08 0.32 0.33 0.32 0.33 5,701.4M
2024-03-07 0.33 0.33 0.32 0.32 5,122.6M
2024-03-06 0.32 0.33 0.32 0.33 8,815.0M
2024-03-05 0.32 0.33 0.32 0.32 6,296.0M
2024-03-04 0.33 0.33 0.33 0.33 8,144.5M
2024-03-01 0.32 0.33 0.32 0.33 11,318.3M
2024-02-29 0.32 0.33 0.32 0.33 9,780.1M
2024-02-28 0.33 0.34 0.33 0.33 9,628.6M
2024-02-27 0.33 0.33 0.32 0.33 7,841.2M
2024-02-26 0.33 0.33 0.33 0.33 5,123.5M
2024-02-23 0.33 0.34 0.33 0.33 6,822.9M
2024-02-22 0.33 0.33 0.32 0.33 6,631.3M
2024-02-21 0.32 0.33 0.32 0.33 10,508.2M
2024-02-20 0.32 0.32 0.31 0.32 3,797.7M
2024-02-19 0.32 0.32 0.32 0.32 5,857.3M
2024-02-08 0.31 0.32 0.31 0.31 7,350.5M
2024-02-07 0.32 0.32 0.31 0.31 8,981.3M
2024-02-06 0.30 0.32 0.30 0.32 13,012.1M
2024-02-05 0.30 0.31 0.29 0.30 12,253.3M
2024-02-02 0.31 0.31 0.30 0.30 9,706.4M
2024-02-01 0.30 0.31 0.30 0.30 9,282.1M
2024-01-31 0.30 0.30 0.29 0.29 7,034.3M
2024-01-30 0.31 0.31 0.30 0.30 5,468.2M
2024-01-29 0.31 0.32 0.31 0.31 6,397.2M
2024-01-26 0.32 0.32 0.31 0.31 7,501.5M
2024-01-25 0.32 0.32 0.31 0.32 9,260.0M
2024-01-24 0.31 0.32 0.30 0.31 12,228.9M
2024-01-23 0.29 0.31 0.29 0.30 13,565.5M
2024-01-22 0.30 0.30 0.29 0.29 8,324.5M
2024-01-19 0.31 0.31 0.30 0.30 8,189.9M
2024-01-18 0.31 0.31 0.30 0.31 8,900.7M
2024-01-17 0.32 0.32 0.30 0.30 6,414.9M
2024-01-16 0.32 0.33 0.32 0.32 6,147.3M
2024-01-15 0.33 0.33 0.32 0.33 5,937.7M
2024-01-12 0.33 0.34 0.33 0.33 5,292.4M
2024-01-11 0.33 0.34 0.33 0.34 8,912.3M
2024-01-10 0.33 0.33 0.32 0.33 5,427.5M
2024-01-09 0.33 0.33 0.33 0.33 6,796.6M
2024-01-08 0.34 0.34 0.33 0.33 4,607.5M
2024-01-05 0.34 0.35 0.34 0.34 4,631.0M
2024-01-04 0.35 0.35 0.34 0.35 3,035.5M
2024-01-03 0.34 0.35 0.34 0.35 3,618.8M
2024-01-02 0.35 0.36 0.35 0.35 4,719.5M