Fiyta Holdings Ltd (000026)

000026
🏛️ 중국 →
16.27
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 16.45 16.45 16.26 16.36 360.9K
09:35 16.36 16.36 16.31 16.33 108.6K
09:40 16.35 16.46 16.33 16.41 139.5K
09:45 16.40 16.45 16.38 16.39 101.0K
09:50 16.40 16.41 16.35 16.36 106.9K
09:55 16.35 16.36 16.25 16.29 197.9K
10:00 16.30 16.31 16.26 16.31 101.2K
10:05 16.31 16.39 16.30 16.38 83.2K
10:10 16.38 16.41 16.32 16.37 82.4K
10:15 16.37 16.43 16.36 16.41 87.4K
10:20 16.40 16.43 16.39 16.43 71.7K
10:25 16.43 16.47 16.43 16.44 67.9K
10:30 16.44 16.45 16.41 16.41 47.9K
10:35 16.40 16.43 16.37 16.42 23.9K
10:40 16.42 16.44 16.42 16.43 25.8K
10:45 16.43 16.46 16.42 16.45 52.5K
10:50 16.45 16.46 16.45 16.46 49.5K
10:55 16.45 16.47 16.44 16.46 44.4K
11:00 16.46 16.46 16.44 16.45 7.8K
11:05 16.44 16.45 16.42 16.45 42.1K
11:10 16.44 16.52 16.44 16.52 118.9K
11:15 16.52 16.52 16.46 16.47 6.2K
11:20 16.47 16.49 16.45 16.46 45.4K
11:25 16.46 16.51 16.46 16.51 64.0K
11:30 16.50 16.50 16.50 16.50 1.2K
13:00 16.51 16.51 16.45 16.45 51.3K
13:05 16.46 16.52 16.45 16.48 64.9K
13:10 16.49 16.49 16.47 16.48 17.0K
13:15 16.47 16.47 16.44 16.45 18.3K
13:20 16.44 16.47 16.42 16.43 31.7K
13:25 16.43 16.43 16.41 16.42 47.4K
13:30 16.41 16.42 16.38 16.41 56.3K
13:35 16.39 16.44 16.38 16.43 59.8K
13:40 16.41 16.44 16.40 16.43 39.7K
13:45 16.43 16.50 16.40 16.47 179.1K
13:50 16.47 16.48 16.35 16.37 174.1K
13:55 16.38 16.40 16.38 16.38 57.2K
14:00 16.39 16.44 16.37 16.43 70.2K
14:05 16.43 16.49 16.41 16.41 168.4K
14:10 16.41 16.44 16.36 16.39 65.1K
14:15 16.39 16.44 16.39 16.43 32.5K
14:20 16.41 16.46 16.41 16.45 38.7K
14:25 16.44 16.44 16.40 16.42 45.7K
14:30 16.43 16.45 16.37 16.39 57.4K
14:35 16.40 16.40 16.37 16.39 45.4K
14:40 16.38 16.42 16.37 16.42 25.2K
14:45 16.41 16.44 16.41 16.41 38.8K
14:50 16.41 16.41 16.33 16.34 106.0K
14:55 16.33 16.36 16.31 16.32 123.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 16.40 16.42 16.09 16.27 4.0M
2025-09-26 16.45 16.56 16.25 16.42 3.8M
2025-09-25 16.42 16.88 16.33 16.56 6.7M
2025-09-24 16.68 16.68 16.32 16.51 4.8M
2025-09-23 16.63 16.72 16.04 16.53 6.2M
2025-09-22 17.18 17.18 16.47 16.63 7.1M
2025-09-19 17.41 17.41 16.90 17.04 5.0M
2025-09-18 17.83 17.94 17.08 17.35 9.4M
2025-09-17 17.73 18.00 17.50 17.81 8.4M
2025-09-16 17.04 17.98 16.86 17.88 17.5M
2025-09-15 17.01 17.07 16.80 16.95 5.3M
2025-09-12 17.10 17.13 16.81 17.08 7.6M
2025-09-11 17.12 17.12 16.78 17.03 6.8M
2025-09-10 17.04 17.15 16.81 17.00 5.9M
2025-09-09 16.82 17.39 16.70 17.08 12.0M
2025-09-08 16.71 16.84 16.56 16.82 7.3M
2025-09-05 16.28 16.82 16.08 16.71 8.3M
2025-09-04 16.98 16.98 16.01 16.21 10.2M
2025-09-03 17.86 17.86 16.87 16.92 13.6M
2025-09-02 17.71 18.38 16.80 18.12 23.7M
2025-09-01 17.61 17.92 17.42 17.54 9.9M
2025-08-29 17.54 17.80 17.18 17.47 11.1M
2025-08-28 18.00 18.35 16.84 17.58 22.9M
2025-08-27 19.20 19.20 18.30 18.30 13.5M
2025-08-26 19.30 19.40 19.01 19.09 16.4M
2025-08-25 18.69 19.66 18.58 19.46 29.2M
2025-08-22 18.98 18.99 18.45 18.82 17.3M
2025-08-21 19.15 19.24 18.50 18.97 18.2M
2025-08-20 18.95 19.25 18.80 19.12 16.1M
2025-08-19 19.74 19.74 18.95 18.99 26.0M
2025-08-18 19.67 19.87 18.76 19.73 36.2M
2025-08-15 19.50 20.11 19.07 19.99 33.3M
2025-08-14 21.29 21.50 19.56 19.63 50.1M
2025-08-13 21.99 23.07 20.50 21.73 68.5M
2025-08-12 20.01 21.44 19.50 21.44 56.3M
2025-08-11 17.38 19.49 17.38 19.49 14.4M
2025-08-08 19.45 19.65 17.51 17.72 55.5M
2025-08-07 17.15 18.87 17.14 18.87 41.9M
2025-08-06 16.80 17.56 16.79 17.15 26.0M
2025-08-05 17.87 17.95 16.90 16.96 30.7M
2025-08-04 16.76 18.00 16.34 17.67 31.6M
2025-08-01 16.59 16.85 16.18 16.45 14.1M
2025-07-31 16.90 17.09 16.51 16.60 14.4M
2025-07-30 17.86 17.99 16.68 16.90 19.7M
2025-07-29 17.10 17.93 16.81 17.88 21.1M
2025-07-28 17.60 18.78 17.17 17.42 30.8M
2025-07-25 17.48 17.64 17.22 17.44 10.2M
2025-07-24 17.28 17.67 17.01 17.48 15.7M
2025-07-23 17.22 17.71 17.06 17.37 22.0M
2025-07-22 18.00 19.16 17.55 17.75 35.1M
2025-07-21 17.72 18.88 17.26 18.51 43.0M
2025-07-18 17.50 17.76 16.95 17.16 25.9M
2025-07-17 16.41 17.86 16.26 17.61 39.2M
2025-07-16 16.29 16.72 15.93 16.41 20.2M
2025-07-15 16.66 17.50 16.17 16.45 27.6M
2025-07-14 16.40 16.75 16.25 16.46 20.4M
2025-07-11 16.25 16.75 16.07 16.45 26.1M
2025-07-10 17.18 17.34 16.08 16.48 41.5M
2025-07-09 16.94 18.45 16.55 17.40 64.1M
2025-07-08 17.38 17.39 16.48 16.77 28.7M
2025-07-07 17.10 17.81 16.82 17.16 36.6M
2025-07-04 18.52 18.94 16.92 17.48 61.5M
2025-07-03 17.70 18.99 17.30 18.80 69.4M
2025-07-02 16.28 18.16 16.10 18.16 87.0M
2025-07-01 17.40 17.40 16.11 16.51 85.2M
2025-06-30 15.82 15.82 15.82 15.82 8.5M
2025-06-27 13.10 14.38 12.71 14.38 52.5M
2025-06-26 11.83 13.07 11.79 13.07 26.3M
2025-06-25 11.61 12.06 11.58 11.88 19.3M
2025-06-24 11.56 11.72 11.48 11.53 13.1M
2025-06-23 11.23 11.59 11.12 11.51 12.8M
2025-06-20 11.50 11.56 11.22 11.25 7.1M
2025-06-19 11.65 11.74 11.42 11.46 7.6M
2025-06-18 11.70 11.78 11.48 11.75 10.9M
2025-06-17 11.90 11.93 11.58 11.76 13.0M
2025-06-16 11.97 11.98 11.83 11.89 8.1M
2025-06-13 12.30 12.43 11.80 11.89 14.4M
2025-06-12 12.41 12.49 12.23 12.31 9.6M
2025-06-11 12.53 12.56 12.33 12.39 11.8M
2025-06-10 13.25 13.25 11.98 12.45 29.6M
2025-06-09 12.92 13.28 12.71 13.11 16.2M
2025-06-06 13.32 13.32 12.51 12.94 29.1M
2025-06-05 13.93 13.93 13.32 13.32 8.8M
2025-06-04 14.72 14.83 14.38 14.80 11.7M
2025-06-03 14.17 14.95 14.00 14.71 15.1M
2025-05-30 14.37 14.47 13.88 14.20 14.9M
2025-05-29 14.30 14.45 13.85 14.38 23.3M
2025-05-28 13.78 14.48 13.77 14.34 28.4M
2025-05-27 13.75 14.54 13.40 14.17 38.6M
2025-05-26 12.68 13.79 12.68 13.65 41.8M
2025-05-23 13.12 13.12 12.43 12.54 18.9M
2025-05-22 13.03 13.41 12.81 13.13 18.0M
2025-05-21 13.13 13.18 12.62 12.93 14.5M
2025-05-20 12.83 13.44 12.65 13.05 24.4M
2025-05-19 12.86 13.05 12.56 12.76 32.4M
2025-05-16 11.21 12.37 11.15 12.08 33.4M
2025-05-15 11.53 11.64 11.18 11.25 20.5M
2025-05-14 11.52 12.07 11.52 11.64 25.7M
2025-05-13 11.90 12.10 11.42 11.63 42.1M
2025-05-12 12.06 12.78 11.88 12.14 64.5M
2025-05-09 11.53 11.62 11.08 11.62 22.4M
2025-05-08 10.35 10.57 10.31 10.56 4.5M
2025-05-07 10.43 10.54 10.31 10.41 5.6M
2025-05-06 10.22 10.30 10.18 10.30 4.5M
2025-04-30 10.27 10.37 10.17 10.21 4.6M
2025-04-29 10.19 10.35 10.08 10.31 3.4M
2025-04-28 10.30 10.38 10.12 10.17 4.0M
2025-04-25 10.28 10.35 10.15 10.30 4.4M
2025-04-24 10.30 10.47 10.26 10.30 4.8M
2025-04-23 10.39 10.44 10.32 10.37 3.5M
2025-04-22 10.23 10.34 10.20 10.34 3.3M
2025-04-21 10.16 10.26 10.08 10.26 3.7M
2025-04-18 10.29 10.37 10.13 10.16 5.0M
2025-04-17 10.31 10.48 10.28 10.38 5.3M
2025-04-16 10.39 10.43 10.13 10.34 4.1M
2025-04-15 10.22 10.39 10.19 10.39 4.3M
2025-04-14 10.15 10.34 10.13 10.26 4.4M
2025-04-11 10.00 10.18 9.96 10.07 4.7M
2025-04-10 9.85 10.21 9.85 9.99 9.0M
2025-04-09 9.43 9.84 8.99 9.76 8.5M
2025-04-08 9.87 9.94 9.34 9.52 10.3M
2025-04-07 10.38 10.58 9.88 9.88 7.7M
2025-04-03 10.96 11.05 10.88 10.98 3.9M
2025-04-02 11.00 11.15 10.94 11.07 3.6M
2025-04-01 10.95 11.18 10.95 11.03 4.1M
2025-03-31 11.00 11.10 10.83 10.96 5.8M
2025-03-28 11.15 11.18 11.00 11.05 4.4M
2025-03-27 11.30 11.30 11.04 11.16 5.5M
2025-03-26 11.23 11.33 11.14 11.29 6.3M
2025-03-25 11.09 11.37 11.00 11.24 6.7M
2025-03-24 11.15 11.39 10.89 11.09 8.2M
2025-03-21 11.46 11.47 11.06 11.12 7.5M
2025-03-20 11.34 11.49 11.28 11.37 9.1M
2025-03-19 11.10 11.59 11.09 11.45 18.3M
2025-03-18 11.08 11.12 10.94 11.09 9.6M
2025-03-17 11.03 11.26 11.03 11.11 15.4M
2025-03-14 10.93 11.08 10.83 11.03 10.8M
2025-03-13 11.11 11.11 10.75 10.94 6.6M
2025-03-12 11.07 11.40 11.01 11.11 13.0M
2025-03-11 10.92 11.07 10.85 11.07 6.2M
2025-03-10 11.05 11.10 10.89 11.01 5.0M
2025-03-07 10.98 11.16 10.91 10.99 5.7M
2025-03-06 10.92 11.09 10.83 10.96 9.9M
2025-03-05 10.89 10.95 10.73 10.89 5.4M
2025-03-04 10.86 10.92 10.80 10.89 6.9M
2025-03-03 10.98 11.07 10.75 10.86 7.9M
2025-02-28 11.00 11.25 10.86 10.92 13.0M
2025-02-27 10.45 11.19 10.41 11.13 18.9M
2025-02-26 10.30 10.49 10.30 10.42 5.8M
2025-02-25 10.35 10.42 10.26 10.33 4.3M
2025-02-24 10.52 10.55 10.33 10.39 7.2M
2025-02-21 10.46 10.67 10.38 10.52 7.4M
2025-02-20 10.36 10.53 10.26 10.52 6.7M
2025-02-19 10.20 10.34 10.15 10.33 4.3M
2025-02-18 10.38 10.43 10.13 10.19 3.6M
2025-02-17 10.35 10.40 10.28 10.38 4.3M
2025-02-14 10.40 10.40 10.27 10.32 3.4M
2025-02-13 10.43 10.49 10.33 10.36 5.9M
2025-02-12 10.45 10.54 10.32 10.47 5.7M
2025-02-11 10.40 10.55 10.36 10.49 5.7M
2025-02-10 10.23 10.42 10.16 10.37 7.1M
2025-02-07 10.10 10.36 10.07 10.21 7.0M
2025-02-06 9.96 10.12 9.90 10.12 4.8M
2025-02-05 10.09 10.09 9.87 9.96 3.0M
2025-01-27 9.99 10.19 9.96 10.03 2.9M
2025-01-24 9.79 9.97 9.72 9.96 3.1M
2025-01-23 9.84 9.92 9.77 9.80 2.9M
2025-01-22 9.90 9.93 9.73 9.79 2.5M
2025-01-21 10.05 10.06 9.83 9.93 2.5M
2025-01-20 9.99 10.05 9.87 9.99 2.9M
2025-01-17 9.91 9.91 9.79 9.86 3.0M
2025-01-16 9.89 10.05 9.83 9.91 3.0M
2025-01-15 9.75 9.91 9.72 9.84 3.8M
2025-01-14 9.53 9.80 9.51 9.80 4.6M
2025-01-13 9.39 9.54 9.18 9.52 4.3M
2025-01-10 9.68 9.72 9.43 9.45 5.3M
2025-01-09 9.73 9.82 9.64 9.70 4.8M
2025-01-08 9.83 9.87 9.50 9.80 3.7M
2025-01-07 9.75 9.87 9.65 9.86 3.3M
2025-01-06 9.80 9.87 9.48 9.73 4.8M
2025-01-03 10.32 10.38 9.79 9.83 5.2M
2025-01-02 10.37 10.60 10.19 10.30 4.7M