GLCarlink Technology Holding Ltd (2531)

2531
🏛️ 홍콩 →
10.79
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:55 10.40 10.40 10.40 10.40 2.0K
10:00 10.39 10.39 10.31 10.31 0.5K
10:05 10.26 10.40 10.22 10.40 14.0K
10:50 10.39 10.39 10.32 10.32 0.0K
10:55 10.31 10.31 10.30 10.30 2.0K
11:00 10.31 10.31 10.31 10.31 0.0K
11:10 10.57 10.57 10.57 10.57 0.5K
11:35 10.56 10.56 10.56 10.56 0.0K
11:40 10.57 10.57 10.57 10.57 0.0K
13:30 10.56 10.56 10.56 10.56 0.0K
14:15 10.54 10.55 10.54 10.55 2.0K
14:20 10.56 10.58 10.56 10.58 7,580.0K
14:30 10.45 10.45 10.45 10.45 0.5K
14:35 10.39 10.39 10.39 10.39 0.5K
14:55 10.40 10.40 10.40 10.40 0.0K
15:00 10.57 10.57 10.57 10.57 0.5K
15:05 10.58 10.58 10.58 10.58 2.5K
15:25 10.40 10.42 10.39 10.42 11.5K
15:45 10.52 10.52 10.52 10.52 3.0K
15:50 10.51 10.51 10.51 10.51 0.0K
15:55 10.50 10.79 10.49 10.79 5.5K
날짜 시가 고가 저가 종가 거래량
2025-09-26 10.47 10.79 10.21 10.79 7.6M
2025-09-25 10.51 11.08 10.41 10.47 0.0M
2025-09-24 11.97 11.97 10.36 10.51 0.1M
2025-09-23 10.91 10.91 10.34 10.89 0.0M
2025-09-22 11.96 11.96 10.71 10.91 0.1M
2025-09-19 10.56 11.11 10.20 11.11 0.1M
2025-09-18 11.32 11.36 10.19 10.56 0.2M
2025-09-17 11.40 11.50 11.04 11.30 0.1M
2025-09-16 11.80 11.80 11.55 11.63 0.0M
2025-09-15 11.72 12.00 11.55 11.80 0.1M
2025-09-12 12.02 12.04 11.90 12.01 0.0M
2025-09-11 12.30 12.30 11.39 12.10 0.1M
2025-09-10 12.70 12.70 12.20 12.37 0.1M
2025-09-09 12.41 12.65 12.00 12.58 0.1M
2025-09-08 12.66 12.89 12.35 12.41 0.1M
2025-09-05 12.25 12.80 12.15 12.70 0.2M
2025-09-04 12.70 12.71 11.95 12.06 0.1M
2025-09-03 12.16 13.30 12.16 12.80 0.5M
2025-09-02 11.66 12.77 11.66 12.23 0.5M
2025-09-01 11.00 11.86 11.00 11.66 0.2M
2025-08-29 11.67 11.67 11.03 11.17 0.1M
2025-08-28 11.66 11.66 11.09 11.61 0.1M
2025-08-27 11.31 11.82 11.31 11.50 0.1M
2025-08-26 11.85 12.29 11.20 11.30 0.2M
2025-08-25 12.03 12.39 11.68 11.85 0.2M
2025-08-22 12.19 12.40 11.98 12.03 0.0M
2025-08-21 12.10 12.24 11.90 12.19 0.1M
2025-08-20 11.71 12.32 11.71 12.09 0.2M
2025-08-19 11.85 12.15 11.72 12.04 0.1M
2025-08-18 12.00 12.50 11.92 12.00 0.1M
2025-08-15 12.08 12.14 11.60 12.03 0.2M
2025-08-14 12.02 12.50 11.70 12.45 0.3M
2025-08-13 12.50 13.32 12.00 12.10 0.5M
2025-08-12 11.98 13.33 10.70 12.50 2.6M
2025-08-11 9.74 12.10 9.70 11.90 1.1M
2025-08-08 9.53 10.27 9.51 9.80 0.4M
2025-08-07 9.35 10.05 9.01 9.62 1.5M
2025-08-06 8.79 10.00 8.30 9.50 1.9M
2025-08-05 9.82 9.97 8.65 8.79 1.3M
2025-08-04 10.34 10.34 9.42 9.79 1.5M
2025-08-01 10.28 10.92 9.70 10.34 1.6M
2025-07-31 11.04 11.04 9.33 9.85 0.7M
2025-07-30 12.10 12.60 10.60 11.26 0.9M
2025-07-29 14.02 14.04 11.88 12.10 0.8M
2025-07-28 15.00 15.22 13.78 13.98 0.6M
2025-07-25 15.80 16.30 14.00 14.00 1.1M
2025-07-24 18.04 18.80 15.38 15.80 1.2M
2025-07-23 18.00 18.68 16.90 18.68 0.7M
2025-07-22 19.84 19.84 17.98 17.98 0.2M
2025-07-21 20.20 20.60 19.02 19.88 0.1M
2025-07-18 19.80 21.20 19.44 20.20 0.3M
2025-07-17 19.16 19.98 18.68 19.32 0.2M
2025-07-16 18.18 19.16 17.36 19.16 0.1M
2025-07-15 17.90 18.18 17.08 18.04 0.1M
2025-07-14 17.60 18.50 17.28 18.00 0.0M
2025-07-11 17.12 17.98 16.72 17.60 0.1M
2025-07-10 16.38 17.28 16.28 17.12 0.1M
2025-07-09 16.26 18.00 16.26 16.94 0.3M
2025-07-08 16.80 16.80 14.98 16.26 0.3M
2025-07-07 16.40 16.62 15.80 16.18 0.1M
2025-07-04 16.40 17.78 16.00 16.48 0.1M
2025-07-03 16.52 16.98 16.18 16.40 0.1M
2025-07-02 16.62 17.38 16.46 16.78 0.1M
2025-06-30 15.90 17.08 15.50 16.98 0.4M
2025-06-27 15.90 16.16 15.42 16.16 0.2M
2025-06-26 16.06 16.30 15.18 15.84 0.1M
2025-06-25 16.66 16.92 15.86 16.06 0.2M
2025-06-24 14.96 17.00 14.88 16.66 0.4M
2025-06-23 18.78 18.78 14.28 14.90 0.4M
2025-06-20 15.20 18.80 15.10 18.76 0.5M
2025-06-19 13.30 14.90 13.26 14.86 0.4M
2025-06-18 13.44 13.94 12.80 13.30 0.1M
2025-06-17 13.50 14.50 13.50 13.60 0.3M
2025-06-16 12.30 14.20 12.30 13.42 0.3M
2025-06-13 11.42 12.70 11.42 12.28 0.2M
2025-06-12 11.46 11.62 11.26 11.42 0.1M
2025-06-11 11.62 11.68 11.30 11.46 0.1M
2025-06-10 11.70 11.98 11.36 11.40 0.1M
2025-06-09 11.90 12.10 11.44 11.60 0.1M
2025-06-06 11.88 11.88 11.36 11.66 0.1M
2025-06-05 11.46 12.18 11.16 11.84 0.1M
2025-06-04 11.36 11.50 11.26 11.42 0.1M
2025-06-03 11.50 11.70 11.00 11.26 0.1M
2025-06-02 11.90 12.30 11.30 11.30 0.5M
2025-05-30 11.80 12.20 11.40 11.64 0.1M
2025-05-29 11.30 13.06 10.98 12.04 0.2M
2025-05-28 11.20 11.38 10.80 11.22 0.1M
2025-05-27 11.20 11.44 10.58 11.04 0.1M
2025-05-26 11.50 11.80 10.96 11.04 0.1M
2025-05-23 11.84 11.86 11.10 11.26 0.1M
2025-05-22 11.80 12.24 11.68 11.96 0.1M
2025-05-21 11.32 12.20 11.28 11.76 0.1M
2025-05-20 11.84 11.84 11.20 11.34 0.1M
2025-05-19 12.20 12.32 11.70 11.86 0.1M
2025-05-16 12.46 12.90 11.90 12.20 0.1M
2025-05-15 12.64 12.84 12.30 12.62 0.2M
2025-05-14 12.80 13.00 12.50 12.62 0.1M
2025-05-13 12.60 12.90 12.30 12.36 0.1M
2025-05-12 12.88 13.22 12.28 12.40 0.1M
2025-05-09 13.10 13.20 12.50 12.86 0.0M
2025-05-08 13.30 13.38 12.70 12.80 0.1M
2025-05-07 12.66 14.08 12.38 13.80 0.2M
2025-05-06 13.00 13.00 12.02 12.38 0.1M
2025-05-02 13.54 13.92 12.58 13.00 0.1M
2025-04-30 14.10 14.12 13.20 13.32 0.1M
2025-04-29 14.60 15.32 12.42 13.90 0.6M
2025-04-28 14.98 16.10 14.10 14.60 0.3M
2025-04-25 13.80 16.56 13.80 14.98 0.7M
2025-04-24 16.00 18.98 12.62 13.52 1.3M
2025-04-23 10.64 15.98 10.64 15.52 1.6M
2025-04-22 8.27 10.52 8.02 10.52 0.8M
2025-04-17 6.66 8.30 6.66 8.02 1.3M
2025-04-16 5.99 7.01 5.53 6.65 1.4M
2025-04-15 9.90 10.02 5.65 6.00 1.8M
2025-04-14 12.50 15.10 9.80 9.90 0.2M
2025-04-11 13.10 13.50 11.80 12.06 0.1M
2025-04-10 15.00 15.40 13.24 13.56 0.2M
2025-04-09 18.50 18.50 13.60 13.80 0.1M
2025-04-08 19.00 19.30 18.10 18.70 0.0M
2025-04-07 21.00 21.00 18.06 18.38 0.0M
2025-04-03 23.00 24.70 21.50 21.95 0.0M
2025-04-02 29.45 29.45 24.00 24.00 0.1M
2025-04-01 32.50 32.80 28.50 29.45 0.1M
2025-03-31 32.50 32.80 31.20 32.15 0.0M
2025-03-28 33.50 33.50 29.45 31.20 0.1M
2025-03-27 33.50 33.70 31.50 32.75 0.1M
2025-03-26 32.90 34.40 32.70 32.70 0.1M
2025-03-25 34.40 34.55 32.15 33.30 0.1M
2025-03-24 34.00 34.85 33.30 34.65 0.1M
2025-03-21 35.00 35.00 30.75 34.60 0.1M
2025-03-20 34.90 34.95 33.85 34.65 0.0M
2025-03-19 34.20 34.50 32.05 34.50 0.1M
2025-03-18 34.85 34.85 33.50 33.65 0.1M
2025-03-17 35.20 35.40 34.40 34.90 0.0M
2025-03-14 36.30 36.30 33.85 34.90 0.0M
2025-03-13 36.50 36.60 34.60 35.40 0.0M
2025-03-12 36.20 36.30 35.20 35.45 0.0M
2025-03-11 35.80 36.10 33.00 35.80 0.0M
2025-03-10 36.15 36.15 26.60 35.15 0.5M
2025-03-07 36.10 37.50 33.85 36.50 0.1M
2025-03-06 36.50 37.10 36.10 36.40 0.1M
2025-03-05 36.00 36.70 35.30 36.60 0.0M
2025-03-04 37.00 37.10 35.50 36.50 0.0M
2025-03-03 37.80 38.10 35.00 37.15 0.1M
2025-02-28 40.10 40.20 35.10 37.00 0.1M
2025-02-27 39.25 40.90 38.00 40.00 0.1M
2025-02-26 37.90 41.50 36.60 38.80 0.1M
2025-02-25 35.35 38.00 34.75 38.00 0.6M
2025-02-24 38.60 38.80 32.75 35.35 0.2M
2025-02-21 40.20 41.20 36.95 39.50 0.2M
2025-02-20 41.50 42.10 38.15 39.05 0.6M
2025-02-19 50.50 51.60 38.45 40.15 0.2M
2025-02-18 33.30 49.05 33.30 49.05 0.2M
2025-02-17 29.50 33.20 29.50 33.20 0.2M
2025-02-14 25.50 29.20 25.50 28.30 0.1M
2025-02-13 23.80 25.80 23.55 25.05 0.1M
2025-02-12 24.20 24.55 23.40 23.40 0.1M
2025-02-11 25.00 25.00 23.90 24.10 0.1M
2025-02-10 25.30 25.70 23.90 24.40 0.1M
2025-02-07 24.00 25.30 23.50 24.30 0.1M
2025-02-06 23.70 24.50 22.80 23.40 0.1M
2025-02-05 23.90 24.40 22.60 23.30 0.1M
2025-02-04 24.50 24.80 23.70 23.85 0.1M
2025-02-03 26.50 26.80 24.00 24.00 0.1M
2025-01-28 27.50 27.80 24.90 25.60 0.0M
2025-01-27 29.00 29.00 26.00 26.90 0.1M
2025-01-24 28.30 28.90 27.85 28.55 0.1M
2025-01-23 29.45 29.45 26.65 27.90 0.1M
2025-01-22 25.25 27.20 24.30 27.05 0.1M
2025-01-21 26.30 26.30 24.15 24.60 0.1M
2025-01-20 25.90 25.90 23.90 25.30 0.1M
2025-01-17 26.00 26.00 23.25 24.90 0.1M
2025-01-16 26.55 28.30 19.76 25.50 0.5M
2025-01-15 29.00 29.10 26.30 28.35 0.2M
2025-01-14 30.25 30.65 28.55 29.70 0.2M
2025-01-13 29.50 30.20 28.75 30.00 0.2M
2025-01-10 29.15 29.80 27.95 29.30 0.2M
2025-01-09 31.90 31.90 28.95 28.95 0.2M
2025-01-08 29.65 31.95 28.90 31.20 0.2M
2025-01-07 27.80 29.80 27.80 29.50 0.2M
2025-01-06 26.50 28.00 25.50 27.50 0.2M
2025-01-03 27.60 27.65 23.00 25.60 0.6M
2025-01-02 29.60 29.60 26.10 27.00 0.5M