ClouDr Group Ltd (9955)

9955
🏛️ 홍콩 →
1.39
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 13.00 13.70 13.00 13.42 0.1M
2022-12-29 13.14 13.66 12.72 13.00 0.6M
2022-12-28 12.80 13.18 12.72 13.12 0.1M
2022-12-23 12.58 13.10 12.50 13.10 0.1M
2022-12-22 12.76 13.20 12.02 13.06 0.3M
2022-12-21 11.88 12.78 11.50 12.76 0.1M
2022-12-20 12.02 12.02 11.32 11.88 0.1M
2022-12-19 13.10 13.10 12.00 12.00 0.1M
2022-12-16 13.02 13.22 12.68 13.00 0.4M
2022-12-15 13.28 13.50 12.62 13.08 0.1M
2022-12-14 14.20 14.60 11.98 13.04 4.8M
2022-12-13 14.90 14.90 14.26 14.40 0.1M
2022-12-12 14.40 15.00 13.46 15.00 0.7M
2022-12-09 14.74 14.98 13.42 14.98 0.8M
2022-12-08 14.98 15.06 14.28 15.04 0.3M
2022-12-07 14.28 15.00 13.46 14.98 0.5M
2022-12-06 13.00 14.14 12.00 14.02 0.8M
2022-12-05 14.20 14.46 11.50 13.00 1.1M
2022-12-02 17.80 17.92 13.56 14.20 1.1M
2022-12-01 16.46 17.80 14.90 17.80 0.9M
2022-11-30 15.74 17.50 15.74 16.46 0.7M
2022-11-29 13.82 16.50 13.82 15.68 0.7M
2022-11-28 13.16 14.30 13.12 13.98 0.8M
2022-11-25 14.10 14.68 12.94 13.16 0.7M
2022-11-24 14.26 14.70 14.00 14.10 0.7M
2022-11-23 14.72 15.04 14.02 14.26 0.7M
2022-11-22 15.00 15.30 14.72 14.72 0.3M
2022-11-21 14.92 15.28 14.92 15.28 0.0M
2022-11-18 15.20 15.30 14.50 15.00 0.3M
2022-11-17 15.30 15.52 15.30 15.30 0.0M
2022-11-16 15.36 15.92 14.86 15.44 0.3M
2022-11-15 16.02 16.60 15.36 15.36 0.3M
2022-11-14 17.08 17.22 16.30 16.30 0.0M
2022-11-11 17.86 17.98 16.16 16.24 0.3M
2022-11-10 18.20 18.20 17.44 17.98 0.0M
2022-11-09 17.70 18.30 17.36 18.30 0.3M
2022-11-08 17.60 18.00 17.20 17.62 0.3M
2022-11-07 17.86 18.36 17.46 17.60 0.0M
2022-11-04 18.00 18.88 16.92 17.88 0.3M
2022-11-03 17.50 18.24 17.50 18.04 0.3M
2022-11-02 17.02 18.00 17.02 18.00 0.0M
2022-11-01 17.82 18.06 16.68 18.02 0.3M
2022-10-31 17.98 18.50 17.08 17.86 0.0M
2022-10-28 17.80 17.98 17.80 17.72 0.0M
2022-10-27 17.60 18.36 17.12 17.80 0.3M
2022-10-26 17.34 17.98 17.16 17.68 0.0M
2022-10-25 16.70 17.68 16.70 17.42 0.3M
2022-10-24 17.22 17.50 15.98 16.78 0.0M
2022-10-21 17.28 17.80 17.18 17.80 0.3M
2022-10-20 17.00 17.40 16.98 17.30 0.0M
2022-10-19 15.76 17.46 15.66 17.40 0.3M
2022-10-18 14.70 15.74 14.32 15.76 0.3M
2022-10-17 14.52 14.72 14.00 14.72 0.0M
2022-10-14 13.84 14.92 13.84 14.52 0.3M
2022-10-13 13.50 14.10 13.50 13.86 0.0M
2022-10-12 13.46 13.90 13.40 13.88 0.3M
2022-10-11 13.52 13.86 13.14 13.46 0.3M
2022-10-10 13.70 13.86 13.00 13.50 0.0M
2022-10-07 13.96 14.16 13.42 13.70 0.0M
2022-10-06 13.90 14.16 13.70 13.96 0.3M
2022-10-05 14.08 14.60 13.64 13.90 0.3M
2022-10-03 14.34 14.58 13.68 14.08 0.3M
2022-09-30 14.80 14.84 13.94 14.34 0.3M
2022-09-29 14.84 14.84 14.00 14.80 0.0M
2022-09-28 14.80 14.94 14.00 14.84 0.3M
2022-09-27 14.80 14.80 14.00 14.80 0.0M
2022-09-26 14.96 15.10 13.42 14.96 0.3M
2022-09-23 14.96 14.98 13.60 14.84 0.3M
2022-09-22 15.10 15.10 14.70 15.08 0.0M
2022-09-21 15.70 15.70 14.54 15.26 0.3M
2022-09-20 15.68 15.92 14.90 15.40 0.3M
2022-09-19 15.38 15.78 14.40 15.68 0.0M
2022-09-16 16.20 16.20 15.34 15.78 0.0M
2022-09-15 15.48 16.20 15.48 16.00 0.3M
2022-09-14 15.90 15.90 15.04 15.50 0.0M
2022-09-13 16.00 16.26 15.70 15.90 0.3M
2022-09-09 15.36 15.86 15.10 15.68 0.3M
2022-09-08 15.80 15.80 14.98 15.48 0.0M
2022-09-07 15.28 15.80 15.06 15.48 0.3M
2022-09-06 15.08 15.88 15.08 15.40 0.3M
2022-09-05 15.42 15.42 14.40 15.06 0.0M
2022-09-02 15.94 15.98 15.28 15.64 0.3M
2022-09-01 15.68 15.68 15.06 15.48 0.0M
2022-08-31 14.04 15.70 14.00 15.70 0.3M
2022-08-30 14.18 14.84 13.60 14.50 0.0M
2022-08-29 15.36 15.36 14.08 14.18 0.1M
2022-08-26 16.28 16.28 15.02 15.36 0.3M
2022-08-25 15.68 16.20 15.00 15.12 0.0M
2022-08-24 17.28 17.28 15.30 15.68 0.3M
2022-08-23 17.30 17.30 14.42 17.00 0.6M
2022-08-22 17.88 18.34 16.80 16.98 0.1M
2022-08-19 18.02 18.70 17.42 18.22 0.3M
2022-08-18 17.70 17.70 17.28 17.64 0.0M
2022-08-17 17.90 18.32 16.50 17.44 0.3M
2022-08-16 17.50 17.98 17.00 17.80 0.1M
2022-08-15 18.10 18.10 17.02 17.50 0.3M
2022-08-12 18.28 18.28 17.22 17.60 0.3M
2022-08-11 18.02 18.04 17.16 17.50 0.0M
2022-08-10 17.70 17.98 16.62 17.58 0.3M
2022-08-09 19.86 19.88 16.96 18.00 0.4M
2022-08-08 20.95 20.95 19.34 20.15 0.0M
2022-08-05 20.30 21.65 19.86 21.45 0.3M
2022-08-04 20.80 23.00 19.92 20.20 0.0M
2022-08-03 20.50 21.55 19.84 20.40 0.3M
2022-08-02 22.40 22.70 19.30 20.40 0.3M
2022-08-01 23.55 24.00 22.40 22.65 0.0M
2022-07-29 23.95 25.00 21.50 25.00 0.1M
2022-07-28 27.30 27.30 25.00 25.20 0.4M
2022-07-27 28.00 28.00 26.90 27.00 0.0M
2022-07-26 27.45 27.85 26.80 26.80 0.1M
2022-07-25 27.50 27.50 26.70 27.40 0.3M
2022-07-22 28.00 28.00 26.85 27.80 0.3M
2022-07-21 28.50 28.50 26.80 27.95 0.1M
2022-07-20 23.45 27.15 22.95 27.15 0.1M
2022-07-19 23.70 23.70 22.55 23.20 0.3M
2022-07-18 25.00 25.00 23.10 23.85 0.3M
2022-07-15 27.10 27.50 23.60 25.00 0.4M
2022-07-14 27.50 27.50 26.90 27.10 0.0M
2022-07-13 28.20 28.20 26.90 27.50 0.1M
2022-07-12 28.50 28.50 27.80 28.25 0.4M
2022-07-11 27.55 28.75 27.00 28.50 0.3M
2022-07-08 27.00 28.90 26.20 27.05 1.1M
2022-07-07 27.90 29.70 27.00 27.00 1.9M
2022-07-06 30.50 30.70 24.35 28.20 4.3M