China International Marine Containers Group Co Ltd (2039)

2039
🏛️ 홍콩 →
7.77
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
2021-12-31 9.36 9.40 9.32 9.35 0.2M
2021-12-30 9.17 9.36 9.15 9.27 0.4M
2021-12-29 9.33 9.33 9.21 9.27 0.8M
2021-12-28 9.55 9.55 9.35 9.36 0.6M
2021-12-24 9.63 9.63 9.36 9.39 0.3M
2021-12-23 9.47 9.59 9.33 9.40 1.0M
2021-12-22 9.52 9.53 9.39 9.47 0.9M
2021-12-21 9.85 9.85 9.36 9.41 2.3M
2021-12-20 9.85 9.85 9.47 9.65 1.8M
2021-12-17 9.71 9.92 9.53 9.60 1.3M
2021-12-16 9.68 9.68 9.31 9.48 4.0M
2021-12-15 9.65 9.71 9.47 9.55 0.7M
2021-12-14 9.65 9.92 9.53 9.65 3.3M
2021-12-13 9.71 10.12 9.53 9.64 2.7M
2021-12-10 9.84 9.84 9.64 9.77 0.7M
2021-12-09 9.75 9.91 9.68 9.71 0.9M
2021-12-08 9.97 9.99 9.72 9.81 0.8M
2021-12-07 9.72 9.91 9.61 9.87 1.4M
2021-12-06 10.17 10.20 9.63 9.72 3.7M
2021-12-03 10.11 10.44 9.96 10.11 2.5M
2021-12-02 10.05 10.08 9.67 9.97 1.9M
2021-12-01 9.63 9.99 9.51 9.92 1.8M
2021-11-30 9.56 9.67 9.40 9.51 0.9M
2021-11-29 9.53 9.85 9.53 9.56 1.3M
2021-11-26 9.67 9.75 9.63 9.63 1.1M
2021-11-25 9.73 9.73 9.61 9.67 0.2M
2021-11-24 9.64 9.77 9.55 9.73 0.4M
2021-11-23 9.40 9.77 9.40 9.65 1.1M
2021-11-22 9.49 9.63 9.40 9.41 0.4M
2021-11-19 9.40 9.48 9.35 9.48 2.4M
2021-11-18 9.39 9.77 9.35 9.45 1.0M
2021-11-17 9.80 9.80 9.37 9.48 0.8M
2021-11-16 9.39 9.73 9.31 9.64 1.5M
2021-11-15 9.33 9.53 9.27 9.40 0.7M
2021-11-12 9.41 9.57 9.31 9.35 1.7M
2021-11-11 9.63 9.75 9.36 9.48 0.9M
2021-11-10 9.35 9.63 9.24 9.56 2.0M
2021-11-09 9.53 9.73 9.48 9.56 1.2M
2021-11-08 9.47 9.77 9.36 9.53 0.9M
2021-11-05 9.92 9.92 9.56 9.60 1.8M
2021-11-04 9.95 9.95 9.69 9.79 2.3M
2021-11-03 10.11 10.27 9.87 9.93 0.8M
2021-11-02 10.13 10.20 9.83 9.93 0.9M
2021-11-01 10.43 10.43 9.97 10.05 1.1M
2021-10-29 9.83 10.40 9.83 10.25 1.5M
2021-10-28 10.47 10.51 10.04 10.13 1.6M
2021-10-27 10.51 10.51 10.12 10.29 1.4M
2021-10-26 10.87 10.87 10.40 10.53 0.6M
2021-10-25 10.36 10.52 10.16 10.39 1.4M
2021-10-22 10.61 10.61 10.31 10.36 0.8M
2021-10-21 10.59 10.81 10.53 10.63 1.4M
2021-10-20 10.67 10.75 10.48 10.72 2.9M
2021-10-19 10.47 10.64 10.44 10.61 3.7M
2021-10-18 10.00 10.44 9.99 10.44 5.8M
2021-10-15 10.59 10.69 9.99 10.03 7.8M
2021-10-12 10.13 10.20 9.95 10.01 2.5M
2021-10-11 10.33 10.47 10.13 10.21 2.8M
2021-10-08 10.83 10.85 10.16 10.37 3.4M
2021-10-07 10.76 10.79 10.43 10.68 2.6M
2021-10-06 10.31 10.80 10.31 10.68 1.6M
2021-10-05 10.60 10.71 10.47 10.56 0.9M
2021-10-04 10.76 11.03 10.53 10.65 2.5M
2021-09-30 10.85 11.13 10.73 10.96 2.7M
2021-09-29 11.33 11.33 10.68 10.87 7.4M
2021-09-28 11.36 11.53 11.24 11.37 3.1M
2021-09-27 11.53 11.96 11.25 11.39 5.6M
2021-09-24 12.03 12.03 11.44 11.53 2.5M
2021-09-23 12.11 12.44 11.93 12.05 3.6M
2021-09-21 11.59 11.91 11.51 11.84 1.6M
2021-09-20 12.08 12.08 11.25 11.55 1.9M
2021-09-17 11.89 12.19 11.87 12.08 4.5M
2021-09-16 12.27 12.27 11.68 11.96 2.3M
2021-09-15 11.96 12.31 11.96 12.25 2.8M
2021-09-14 12.33 12.37 11.85 11.95 3.2M
2021-09-13 12.45 12.45 12.05 12.33 3.6M
2021-09-10 12.60 12.60 12.24 12.43 2.7M
2021-09-09 12.45 12.56 12.13 12.40 5.2M
2021-09-08 11.83 12.53 11.79 12.47 8.9M
2021-09-07 11.75 12.09 11.67 11.85 4.4M
2021-09-06 12.16 12.29 11.52 11.71 4.6M
2021-09-03 11.65 12.15 11.56 12.12 7.9M
2021-09-02 11.92 11.92 11.32 11.56 6.0M
2021-09-01 11.49 11.88 11.48 11.87 8.1M
2021-08-31 11.52 11.89 11.28 11.36 9.5M
2021-08-30 11.53 11.56 11.24 11.52 2.2M
2021-08-27 11.20 11.45 10.91 11.36 2.1M
2021-08-26 11.56 11.56 11.04 11.13 2.3M
2021-08-25 11.27 11.65 11.27 11.49 2.5M
2021-08-24 11.29 11.36 11.20 11.29 1.9M
2021-08-23 10.67 11.19 10.61 11.17 2.1M
2021-08-20 10.72 10.72 10.33 10.63 2.5M
2021-08-19 10.83 10.93 10.77 10.81 1.4M
2021-08-18 10.85 11.12 10.80 10.83 1.1M
2021-08-17 11.13 11.45 10.89 11.07 2.4M
2021-08-16 11.20 11.32 11.01 11.23 1.1M
2021-08-13 11.29 11.41 11.09 11.20 1.3M
2021-08-12 10.93 11.37 10.93 11.29 2.9M
2021-08-11 10.89 11.09 10.87 11.01 0.8M
2021-08-10 10.91 11.04 10.76 10.99 1.1M
2021-08-09 11.00 11.11 10.67 10.87 1.6M
2021-08-06 10.91 11.04 10.73 11.00 1.1M
2021-08-05 10.83 10.95 10.75 10.89 2.3M
2021-08-04 10.79 11.04 10.69 10.83 1.1M
2021-08-03 10.81 10.85 10.56 10.79 1.8M
2021-08-02 10.40 10.83 10.12 10.83 1.8M
2021-07-30 10.67 10.72 10.32 10.37 2.3M
2021-07-29 10.55 10.71 10.40 10.57 1.7M
2021-07-28 9.85 10.45 9.85 10.33 6.3M
2021-07-27 10.71 11.07 9.88 10.04 6.3M
2021-07-26 11.11 11.16 10.67 10.72 2.5M
2021-07-23 11.47 11.57 10.99 11.11 1.9M
2021-07-22 11.35 11.52 11.21 11.45 4.0M
2021-07-21 11.28 11.43 11.16 11.33 3.9M
2021-07-20 11.20 11.48 10.85 11.29 8.0M
2021-07-19 11.04 11.36 10.95 11.27 5.4M
2021-07-16 11.25 11.25 10.87 11.04 1.5M
2021-07-15 11.16 11.52 10.96 11.25 5.5M
2021-07-14 11.08 11.11 10.77 11.09 1.6M
2021-07-13 11.07 11.21 10.85 11.07 1.9M
2021-07-12 10.65 11.03 10.64 10.97 2.8M
2021-07-09 11.27 11.27 10.61 10.67 5.7M
2021-07-08 11.69 11.92 11.27 11.31 3.4M
2021-07-07 11.53 11.73 11.45 11.69 3.5M
2021-07-06 11.81 12.08 11.51 11.53 3.9M
2021-07-05 11.81 12.12 11.73 11.75 5.0M
2021-07-02 11.44 11.87 11.44 11.73 7.4M
2021-06-30 11.53 11.53 11.29 11.44 2.0M
2021-06-29 11.52 11.52 11.28 11.47 2.0M
2021-06-28 11.35 11.53 11.21 11.40 1.2M
2021-06-25 11.12 11.37 11.11 11.35 2.7M
2021-06-24 11.20 11.43 11.15 11.16 1.8M
2021-06-23 11.37 11.43 11.17 11.19 3.5M
2021-06-22 11.01 11.53 10.91 11.28 6.5M
2021-06-21 10.67 11.00 10.48 10.91 3.9M
2021-06-18 10.89 10.89 10.60 10.68 2.4M
2021-06-17 10.36 10.92 10.35 10.84 2.6M
2021-06-16 10.53 10.75 10.33 10.36 1.7M
2021-06-15 10.71 10.92 10.49 10.55 2.0M
2021-06-11 10.99 11.00 10.51 10.61 3.3M
2021-06-10 10.75 11.19 10.75 10.92 3.5M
2021-06-09 11.21 11.21 10.72 10.95 2.3M
2021-06-08 10.91 11.11 10.88 11.04 6.3M
2021-06-07 10.44 10.83 10.23 10.77 9.5M
2021-06-04 10.27 10.28 10.03 10.13 1.6M
2021-06-03 10.32 10.35 10.07 10.25 4.2M
2021-06-02 9.77 10.44 9.77 10.12 5.5M
2021-06-01 10.00 10.00 9.67 9.77 1.5M
2021-05-31 9.85 10.05 9.80 9.88 0.6M
2021-05-28 10.05 10.25 9.83 9.87 3.4M
2021-05-27 10.03 10.12 9.96 10.09 1.6M
2021-05-26 10.31 10.31 10.00 10.09 1.2M
2021-05-25 10.23 10.27 9.87 10.21 2.4M
2021-05-24 9.93 10.17 9.87 10.16 3.1M
2021-05-21 9.93 10.00 9.76 9.93 2.2M
2021-05-20 10.21 10.24 9.75 9.93 1.5M
2021-05-18 10.03 10.12 9.96 10.11 1.6M
2021-05-17 9.73 10.07 9.73 9.92 1.7M
2021-05-14 9.68 9.87 9.52 9.73 1.4M
2021-05-13 9.91 9.92 9.67 9.67 1.6M
2021-05-12 10.08 10.24 9.83 9.93 2.6M
2021-05-11 10.08 10.27 9.89 10.01 2.3M
2021-05-10 10.29 10.49 10.27 10.37 3.6M
2021-05-07 9.93 10.31 9.93 10.31 8.0M
2021-05-06 9.89 9.93 9.61 9.93 3.0M
2021-05-05 9.85 9.93 9.67 9.87 2.3M
2021-05-04 9.93 9.93 9.60 9.85 1.6M
2021-05-03 9.81 9.93 9.57 9.93 1.3M
2021-04-30 9.77 10.08 9.57 9.76 3.4M
2021-04-29 9.20 9.81 9.20 9.77 5.6M
2021-04-28 9.60 9.65 9.15 9.24 4.1M
2021-04-27 9.49 9.56 9.20 9.51 5.5M
2021-04-26 9.55 9.63 9.32 9.55 2.0M
2021-04-23 9.47 9.52 9.28 9.52 4.0M
2021-04-22 9.12 9.53 9.12 9.47 4.0M
2021-04-21 9.09 9.16 8.89 9.07 1.9M
2021-04-20 9.21 9.21 9.05 9.08 1.0M
2021-04-19 9.35 9.43 9.16 9.24 1.4M
2021-04-16 9.16 9.39 9.12 9.35 2.9M
2021-04-15 9.73 9.73 8.97 9.16 6.9M
2021-04-14 9.61 9.64 9.41 9.53 1.3M
2021-04-13 9.48 9.69 9.36 9.53 3.1M
2021-04-12 9.53 9.89 9.43 9.48 3.1M
2021-04-09 9.16 9.71 9.11 9.65 12.3M
2021-04-08 9.51 9.60 9.11 9.11 8.2M
2021-04-07 9.29 9.81 9.29 9.61 11.0M
2021-04-01 9.17 9.43 8.92 9.15 2.8M
2021-03-31 8.56 9.23 8.56 9.09 6.9M
2021-03-30 8.67 8.75 8.52 8.60 1.0M
2021-03-29 8.56 8.67 8.33 8.56 1.5M
2021-03-26 8.47 8.65 8.33 8.56 1.3M
2021-03-25 7.88 8.53 7.85 8.47 2.2M
2021-03-24 8.64 8.64 7.87 7.89 1.9M
2021-03-23 8.43 8.76 8.21 8.32 1.1M
2021-03-22 8.60 8.80 8.39 8.45 1.9M
2021-03-19 8.43 8.72 8.40 8.51 2.0M
2021-03-18 8.68 8.68 8.01 8.55 0.7M
2021-03-17 8.52 8.77 8.37 8.71 2.0M
2021-03-16 8.31 8.53 8.28 8.49 1.5M
2021-03-15 8.31 8.40 8.16 8.21 1.2M
2021-03-12 8.32 8.40 8.12 8.13 1.5M
2021-03-11 7.68 8.36 7.68 8.21 3.4M
2021-03-10 7.60 8.12 7.60 7.68 2.2M
2021-03-09 7.31 7.76 7.27 7.53 2.6M
2021-03-08 7.84 8.09 7.28 7.39 3.5M
2021-03-05 7.65 8.11 7.48 7.96 3.9M
2021-03-04 7.87 8.19 7.68 7.77 1.8M
2021-03-03 7.83 8.15 7.61 8.07 1.9M
2021-03-02 8.17 8.17 7.77 7.83 1.8M
2021-03-01 7.80 8.19 7.80 8.11 2.2M
2021-02-26 8.00 8.09 7.69 7.73 3.6M
2021-02-25 8.33 8.43 7.99 8.28 1.7M
2021-02-24 8.27 8.79 7.92 8.11 4.3M
2021-02-23 8.76 8.76 8.27 8.27 2.5M
2021-02-22 8.72 9.04 8.55 8.60 6.4M
2021-02-19 8.97 9.05 8.09 8.40 6.8M
2021-02-18 8.69 9.01 8.68 8.97 5.2M
2021-02-17 8.60 8.91 8.60 8.73 2.2M
2021-02-16 8.13 8.91 8.13 8.72 4.2M
2021-02-11 7.88 8.15 7.88 8.12 0.8M
2021-02-10 8.13 8.13 7.84 8.04 1.4M
2021-02-09 7.88 8.21 7.83 8.13 1.0M
2021-02-08 7.91 8.04 7.75 7.79 2.8M
2021-02-05 8.25 8.25 7.89 7.93 2.1M
2021-02-04 8.31 8.55 8.12 8.20 2.8M
2021-02-03 8.60 8.60 8.13 8.31 2.2M
2021-02-02 8.51 8.67 8.39 8.40 1.7M
2021-02-01 8.41 8.60 8.13 8.48 2.7M
2021-01-29 8.91 9.00 8.25 8.33 3.5M
2021-01-28 9.03 9.07 8.52 8.61 5.2M
2021-01-27 9.65 9.72 8.85 9.35 3.7M
2021-01-26 10.07 10.17 9.61 9.67 2.8M
2021-01-25 10.27 10.45 9.71 10.05 3.2M
2021-01-22 9.95 10.47 9.56 10.17 7.0M
2021-01-21 9.67 10.27 9.67 9.85 6.8M
2021-01-20 9.35 9.67 9.07 9.67 5.0M
2021-01-19 9.13 9.45 8.83 9.36 5.3M
2021-01-18 8.61 9.01 8.45 9.01 2.7M
2021-01-15 8.83 8.89 8.36 8.61 2.0M
2021-01-14 9.00 9.05 8.61 8.83 1.4M
2021-01-13 8.49 9.12 8.49 8.93 3.5M
2021-01-12 8.83 8.87 8.47 8.49 2.6M
2021-01-11 9.00 9.25 8.61 8.76 3.1M
2021-01-08 8.67 9.16 8.47 9.00 7.0M
2021-01-07 8.59 8.79 8.29 8.63 4.5M
2021-01-06 7.72 8.60 7.72 8.40 7.0M
2021-01-05 7.64 7.92 7.64 7.72 1.7M
2021-01-04 7.53 7.91 7.53 7.89 2.3M