Foxconn Interconnect Technology Ltd (6088)

6088
🏛️ 홍콩 →
6.45
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 2.05 2.09 2.04 2.05 10.9M
2022-12-29 2.04 2.09 2.02 2.04 5.1M
2022-12-28 2.01 2.07 2.01 2.07 3.1M
2022-12-23 2.05 2.07 2.02 2.05 2.0M
2022-12-22 2.14 2.14 2.03 2.06 6.5M
2022-12-21 2.11 2.19 1.99 2.14 21.4M
2022-12-20 2.06 2.14 2.01 2.14 8.9M
2022-12-19 1.95 2.27 1.95 2.06 20.6M
2022-12-16 1.92 1.97 1.87 1.97 16.4M
2022-12-15 1.96 1.99 1.93 1.95 5.8M
2022-12-14 1.98 1.99 1.94 1.97 4.2M
2022-12-13 2.03 2.03 1.95 1.98 4.3M
2022-12-12 1.99 2.02 1.93 2.02 5.4M
2022-12-09 1.96 2.05 1.95 2.00 7.5M
2022-12-08 1.95 2.00 1.94 1.98 7.9M
2022-12-07 2.00 2.05 1.93 1.95 17.0M
2022-12-06 2.03 2.09 1.95 1.99 17.6M
2022-12-05 1.92 2.03 1.85 2.03 22.7M
2022-12-02 1.79 1.88 1.75 1.88 14.3M
2022-12-01 1.65 1.78 1.64 1.78 8.9M
2022-11-30 1.51 1.69 1.51 1.68 16.0M
2022-11-29 1.49 1.56 1.49 1.53 4.8M
2022-11-28 1.48 1.49 1.43 1.49 2.3M
2022-11-25 1.50 1.54 1.47 1.50 2.0M
2022-11-24 1.52 1.52 1.48 1.50 1.6M
2022-11-23 1.53 1.53 1.49 1.50 2.2M
2022-11-22 1.59 1.59 1.47 1.51 7.9M
2022-11-21 1.60 1.62 1.55 1.60 3.9M
2022-11-18 1.58 1.60 1.56 1.59 4.4M
2022-11-17 1.54 1.58 1.46 1.58 11.0M
2022-11-16 1.58 1.62 1.51 1.54 10.8M
2022-11-15 1.50 1.62 1.49 1.59 14.5M
2022-11-14 1.49 1.55 1.44 1.50 14.5M
2022-11-11 1.45 1.49 1.40 1.45 23.9M
2022-11-10 1.35 1.43 1.35 1.41 18.6M
2022-11-09 1.12 1.47 1.12 1.40 96.2M
2022-11-08 1.04 1.07 1.02 1.05 0.8M
2022-11-07 0.99 1.06 0.97 1.04 4.6M
2022-11-04 0.95 1.01 0.95 0.99 2.3M
2022-11-03 0.98 0.98 0.94 0.95 0.8M
2022-11-02 0.94 0.99 0.94 0.98 1.1M
2022-11-01 0.91 0.96 0.90 0.95 4.0M
2022-10-31 0.90 0.94 0.90 0.92 2.1M
2022-10-28 0.94 0.97 0.91 0.92 2.7M
2022-10-27 0.96 0.99 0.96 0.97 1.9M
2022-10-26 0.95 0.98 0.90 0.96 2.3M
2022-10-25 0.95 0.98 0.92 0.94 4.7M
2022-10-24 1.02 1.03 0.94 0.97 3.2M
2022-10-21 1.01 1.05 1.01 1.04 1.2M
2022-10-20 0.97 1.03 0.97 1.01 0.9M
2022-10-19 1.01 1.03 0.99 0.99 0.7M
2022-10-18 0.99 1.02 0.97 1.02 1.8M
2022-10-17 0.94 0.99 0.94 0.99 1.3M
2022-10-14 0.94 0.97 0.94 0.94 0.9M
2022-10-13 0.97 0.98 0.92 0.92 1.9M
2022-10-12 0.95 1.04 0.95 0.98 3.0M
2022-10-11 0.98 0.99 0.95 0.97 0.9M
2022-10-10 0.99 1.01 0.99 0.99 1.1M
2022-10-07 1.01 1.03 0.99 1.02 0.7M
2022-10-06 1.00 1.03 0.99 1.03 0.2M
2022-10-05 0.95 1.02 0.95 1.02 2.9M
2022-10-03 0.91 0.98 0.91 0.93 2.3M
2022-09-30 0.95 0.98 0.93 0.93 1.8M
2022-09-29 1.00 1.00 0.90 0.95 2.1M
2022-09-28 1.00 1.02 0.97 0.98 1.8M
2022-09-27 0.99 1.04 0.98 1.01 1.9M
2022-09-26 1.01 1.04 1.00 1.00 2.1M
2022-09-23 1.03 1.05 1.02 1.04 1.1M
2022-09-22 1.02 1.05 1.00 1.05 1.5M
2022-09-21 1.09 1.11 1.05 1.06 1.6M
2022-09-20 1.09 1.11 1.06 1.10 1.0M
2022-09-19 1.10 1.14 1.07 1.09 2.3M
2022-09-16 1.12 1.14 1.09 1.11 3.0M
2022-09-15 1.17 1.19 1.14 1.14 2.2M
2022-09-14 1.12 1.21 1.10 1.18 8.2M
2022-09-13 1.07 1.20 1.07 1.15 9.2M
2022-09-09 1.04 1.10 1.03 1.08 2.4M
2022-09-08 1.11 1.11 1.05 1.06 1.9M
2022-09-07 1.10 1.11 1.08 1.11 1.8M
2022-09-06 1.09 1.11 1.09 1.11 2.0M
2022-09-05 1.13 1.13 1.09 1.09 2.6M
2022-09-02 1.14 1.15 1.13 1.14 1.3M
2022-09-01 1.15 1.16 1.13 1.15 1.7M
2022-08-31 1.15 1.17 1.14 1.17 2.6M
2022-08-30 1.15 1.17 1.13 1.17 1.9M
2022-08-29 1.15 1.17 1.14 1.15 1.8M
2022-08-26 1.18 1.20 1.16 1.19 2.2M
2022-08-25 1.18 1.19 1.15 1.18 1.3M
2022-08-24 1.19 1.19 1.13 1.14 2.4M
2022-08-23 1.17 1.18 1.14 1.16 1.1M
2022-08-22 1.19 1.20 1.17 1.19 2.4M
2022-08-19 1.18 1.23 1.17 1.20 5.0M
2022-08-18 1.17 1.19 1.16 1.18 2.0M
2022-08-17 1.14 1.19 1.13 1.19 5.2M
2022-08-16 1.15 1.18 1.14 1.16 2.1M
2022-08-15 1.19 1.19 1.13 1.16 4.7M
2022-08-12 1.19 1.19 1.15 1.17 1.8M
2022-08-11 1.18 1.19 1.16 1.18 4.5M
2022-08-10 1.30 1.30 1.10 1.16 27.2M
2022-08-09 1.33 1.34 1.29 1.31 2.6M
2022-08-08 1.29 1.34 1.27 1.33 3.9M
2022-08-05 1.30 1.31 1.27 1.30 3.9M
2022-08-04 1.23 1.29 1.23 1.28 5.5M
2022-08-03 1.22 1.25 1.21 1.22 3.1M
2022-08-02 1.28 1.28 1.20 1.21 8.0M
2022-08-01 1.27 1.31 1.24 1.28 5.9M
2022-07-29 1.31 1.31 1.26 1.26 5.8M
2022-07-28 1.35 1.37 1.30 1.30 6.1M
2022-07-27 1.27 1.38 1.24 1.34 10.0M
2022-07-26 1.31 1.32 1.27 1.29 6.9M
2022-07-25 1.31 1.41 1.26 1.31 22.8M
2022-07-22 1.20 1.40 1.19 1.29 46.6M
2022-07-21 1.19 1.20 1.15 1.19 6.4M
2022-07-20 1.22 1.26 1.17 1.18 14.7M
2022-07-19 1.26 1.30 1.18 1.20 20.9M
2022-07-18 1.10 1.32 1.09 1.30 76.0M
2022-07-15 1.00 1.00 0.96 0.98 1.2M
2022-07-14 0.97 1.03 0.95 1.00 3.7M
2022-07-13 0.99 0.99 0.96 0.98 2.8M
2022-07-12 0.99 0.99 0.96 0.99 2.2M
2022-07-11 1.01 1.01 0.98 1.00 1.5M
2022-07-08 1.00 1.02 0.99 1.01 1.9M
2022-07-07 1.01 1.01 0.98 1.00 1.2M
2022-07-06 1.02 1.02 0.99 1.00 2.3M
2022-07-05 1.05 1.05 1.01 1.01 2.8M
2022-07-04 1.07 1.07 1.01 1.04 3.4M
2022-06-30 1.09 1.09 1.05 1.07 3.0M
2022-06-29 1.10 1.11 1.07 1.09 2.9M
2022-06-28 1.11 1.13 1.07 1.12 5.1M
2022-06-27 1.12 1.13 1.09 1.11 4.9M
2022-06-24 1.08 1.11 1.08 1.11 4.5M
2022-06-23 1.05 1.09 1.05 1.08 1.8M
2022-06-22 1.06 1.08 1.05 1.05 1.2M
2022-06-21 1.04 1.09 1.04 1.07 2.1M
2022-06-20 1.08 1.08 1.04 1.05 1.4M
2022-06-17 1.03 1.07 1.03 1.07 4.4M
2022-06-16 1.08 1.08 1.01 1.04 4.2M
2022-06-15 1.07 1.09 1.06 1.08 1.8M
2022-06-14 1.07 1.08 1.04 1.07 1.0M
2022-06-13 1.10 1.11 1.05 1.08 6.8M
2022-06-10 1.10 1.15 1.09 1.13 2.7M
2022-06-09 1.13 1.15 1.11 1.12 1.2M
2022-06-08 1.12 1.14 1.10 1.13 1.7M
2022-06-07 1.15 1.15 1.10 1.10 4.3M
2022-06-06 1.11 1.17 1.10 1.15 3.5M
2022-06-02 1.07 1.12 1.07 1.11 1.7M
2022-06-01 1.11 1.11 1.07 1.08 1.9M
2022-05-31 1.06 1.12 1.06 1.11 7.3M
2022-05-30 1.03 1.07 1.03 1.06 1.0M
2022-05-27 1.03 1.06 1.03 1.04 2.4M
2022-05-26 1.08 1.08 1.03 1.06 1.4M
2022-05-25 1.05 1.08 1.05 1.06 1.4M
2022-05-24 1.12 1.12 1.05 1.06 2.3M
2022-05-23 1.12 1.12 1.05 1.10 2.4M
2022-05-20 1.03 1.10 1.03 1.08 6.2M
2022-05-19 1.01 1.03 1.00 1.01 1.4M
2022-05-18 1.05 1.05 1.00 1.03 5.0M
2022-05-17 1.03 1.06 1.01 1.04 2.4M
2022-05-16 1.06 1.07 1.03 1.04 1.4M
2022-05-13 1.02 1.06 1.02 1.05 1.5M
2022-05-12 1.05 1.07 1.02 1.05 3.7M
2022-05-11 1.01 1.08 1.00 1.05 6.5M
2022-05-10 0.98 1.01 0.93 1.01 1.7M
2022-05-06 1.00 1.01 0.97 0.98 1.9M
2022-05-05 1.06 1.07 1.01 1.03 1.6M
2022-05-04 1.06 1.06 1.04 1.05 3.1M
2022-05-03 1.02 1.06 0.99 1.06 1.8M
2022-04-29 0.97 1.02 0.96 1.02 1.8M
2022-04-28 0.97 0.99 0.96 0.98 0.5M
2022-04-27 0.92 0.97 0.91 0.97 1.9M
2022-04-26 0.95 0.97 0.91 0.93 2.9M
2022-04-25 0.96 0.99 0.93 0.95 2.3M
2022-04-22 0.98 1.02 0.98 1.00 1.7M
2022-04-21 1.01 1.02 0.99 1.00 2.2M
2022-04-20 1.02 1.04 1.00 1.02 3.8M
2022-04-19 1.03 1.05 1.00 1.01 1.5M
2022-04-14 1.00 1.06 1.00 1.05 5.1M
2022-04-13 1.01 1.02 1.00 1.00 1.4M
2022-04-12 1.02 1.04 1.00 1.02 1.3M
2022-04-11 1.05 1.06 1.01 1.02 2.9M
2022-04-08 1.09 1.09 1.05 1.07 2.0M
2022-04-07 1.09 1.12 1.07 1.07 2.9M
2022-04-06 1.13 1.13 1.09 1.10 2.9M
2022-04-04 1.15 1.15 1.10 1.13 1.8M
2022-04-01 1.16 1.16 1.10 1.12 12.3M
2022-03-31 1.19 1.19 1.15 1.17 0.4M
2022-03-30 1.12 1.19 1.12 1.19 4.6M
2022-03-29 1.12 1.15 1.11 1.13 2.2M
2022-03-28 1.13 1.15 1.11 1.14 2.1M
2022-03-25 1.15 1.16 1.10 1.14 3.2M
2022-03-24 1.20 1.20 1.14 1.16 4.9M
2022-03-23 1.17 1.21 1.16 1.18 6.9M
2022-03-22 1.24 1.24 1.14 1.16 6.6M
2022-03-21 1.11 1.27 1.08 1.19 21.4M
2022-03-18 1.05 1.09 1.01 1.08 11.1M
2022-03-17 1.01 1.05 0.98 1.04 7.1M
2022-03-16 0.91 0.99 0.90 0.96 15.2M
2022-03-15 0.90 0.96 0.86 0.88 11.4M
2022-03-14 1.02 1.02 0.91 0.92 10.5M
2022-03-11 1.03 1.03 0.97 1.02 9.3M
2022-03-10 1.06 1.10 1.03 1.04 8.3M
2022-03-09 1.05 1.06 1.00 1.04 5.2M
2022-03-08 1.08 1.13 1.03 1.06 11.8M
2022-03-07 1.18 1.21 1.08 1.09 19.8M
2022-03-04 1.26 1.29 1.18 1.18 19.4M
2022-03-03 1.38 1.38 1.27 1.29 9.7M
2022-03-02 1.49 1.49 1.34 1.36 8.6M
2022-03-01 1.51 1.59 1.46 1.47 12.1M
2022-02-28 1.44 1.45 1.39 1.41 0.6M
2022-02-25 1.40 1.44 1.39 1.42 2.3M
2022-02-24 1.42 1.44 1.38 1.39 1.3M
2022-02-23 1.41 1.45 1.40 1.45 2.6M
2022-02-22 1.41 1.42 1.37 1.41 2.1M
2022-02-21 1.40 1.44 1.40 1.44 1.2M
2022-02-18 1.43 1.44 1.40 1.40 1.3M
2022-02-17 1.43 1.45 1.42 1.44 0.9M
2022-02-16 1.44 1.44 1.41 1.44 1.0M
2022-02-15 1.38 1.44 1.38 1.44 1.7M
2022-02-14 1.43 1.43 1.39 1.39 0.9M
2022-02-11 1.43 1.47 1.42 1.43 1.4M
2022-02-10 1.42 1.46 1.41 1.45 2.0M
2022-02-09 1.40 1.42 1.40 1.40 1.0M
2022-02-08 1.41 1.41 1.38 1.39 1.4M
2022-02-07 1.41 1.41 1.39 1.41 1.3M
2022-02-04 1.36 1.40 1.36 1.39 0.9M
2022-01-31 1.38 1.39 1.36 1.36 0.6M
2022-01-28 1.41 1.42 1.31 1.38 4.5M
2022-01-27 1.44 1.44 1.38 1.40 2.7M
2022-01-26 1.45 1.47 1.43 1.45 2.5M
2022-01-25 1.49 1.49 1.43 1.45 6.1M
2022-01-24 1.50 1.53 1.48 1.49 2.5M
2022-01-21 1.50 1.52 1.50 1.52 1.5M
2022-01-20 1.50 1.52 1.49 1.50 1.6M
2022-01-19 1.55 1.56 1.47 1.51 9.6M
2022-01-18 1.53 1.57 1.52 1.56 2.4M
2022-01-17 1.57 1.57 1.52 1.53 1.5M
2022-01-14 1.57 1.57 1.53 1.54 1.1M
2022-01-13 1.58 1.58 1.55 1.55 1.3M
2022-01-12 1.57 1.61 1.56 1.57 3.7M
2022-01-11 1.55 1.58 1.55 1.56 1.4M
2022-01-10 1.57 1.59 1.55 1.57 0.9M
2022-01-07 1.58 1.60 1.55 1.57 2.1M
2022-01-06 1.52 1.58 1.51 1.57 3.3M
2022-01-05 1.55 1.56 1.51 1.53 3.0M
2022-01-04 1.56 1.58 1.53 1.55 2.3M
2022-01-03 1.51 1.55 1.51 1.55 0.7M