Global New Material International Holdings Ltd (6616)

6616
🏛️ 홍콩 →
4.46
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 9.74 11.50 9.74 11.50 8.6M
2021-12-30 9.59 9.78 8.81 9.78 5.1M
2021-12-29 9.67 9.83 9.47 9.79 3.4M
2021-12-28 9.34 9.65 9.11 9.60 3.0M
2021-12-24 8.87 9.35 8.65 9.35 2.9M
2021-12-23 8.50 8.85 8.40 8.76 3.0M
2021-12-22 8.38 8.63 8.29 8.46 1.8M
2021-12-21 7.78 8.45 7.67 8.36 1.9M
2021-12-20 8.70 8.76 7.78 7.79 3.6M
2021-12-17 8.20 8.85 8.11 8.58 4.5M
2021-12-16 8.20 8.35 8.00 8.23 1.8M
2021-12-15 7.91 8.42 7.85 8.18 2.7M
2021-12-14 7.80 8.07 7.76 7.91 1.7M
2021-12-13 7.80 8.10 7.65 7.85 1.5M
2021-12-10 7.93 8.20 7.74 7.80 1.5M
2021-12-09 7.85 8.15 7.58 7.94 2.0M
2021-12-08 7.25 7.93 7.08 7.85 2.8M
2021-12-07 7.28 7.50 7.11 7.25 1.7M
2021-12-06 8.38 8.38 7.06 7.13 4.6M
2021-12-03 8.20 8.47 8.03 8.20 2.5M
2021-12-02 8.28 8.57 7.91 8.13 3.4M
2021-12-01 8.30 8.45 7.81 8.30 4.5M
2021-11-30 7.10 8.39 7.03 8.39 13.7M
2021-11-29 6.19 6.88 6.01 6.87 3.7M
2021-11-26 6.08 6.25 6.07 6.17 1.7M
2021-11-25 6.20 6.28 6.08 6.13 1.6M
2021-11-24 6.26 6.38 6.16 6.25 1.5M
2021-11-23 6.32 6.42 6.02 6.26 2.0M
2021-11-22 6.12 6.40 6.08 6.32 1.7M
2021-11-19 5.90 6.15 5.90 6.11 1.9M
2021-11-18 6.18 6.24 5.86 5.86 2.1M
2021-11-17 6.00 6.21 5.92 6.16 1.8M
2021-11-16 5.85 6.04 5.68 5.92 1.8M
2021-11-15 5.88 5.90 5.73 5.88 1.7M
2021-11-12 6.21 6.25 5.76 5.88 3.2M
2021-11-11 6.20 6.42 6.13 6.21 1.9M
2021-11-10 6.25 6.36 6.02 6.16 1.8M
2021-11-09 5.99 6.31 5.90 6.28 1.9M
2021-11-08 6.15 6.20 5.89 5.99 1.7M
2021-11-05 6.30 6.36 6.10 6.21 1.7M
2021-11-04 6.35 6.55 6.05 6.26 1.8M
2021-11-03 6.50 6.70 6.22 6.40 2.1M
2021-11-02 6.20 6.60 6.20 6.50 2.5M
2021-11-01 6.60 6.67 6.20 6.20 1.7M
2021-10-29 6.05 6.70 5.81 6.70 7.0M
2021-10-28 5.55 6.08 5.48 6.08 3.0M
2021-10-27 5.35 5.70 5.17 5.48 1.5M
2021-10-26 5.11 5.40 5.04 5.40 1.5M
2021-10-25 4.90 5.19 4.85 5.11 1.1M
2021-10-22 4.80 4.98 4.80 4.98 1.3M
2021-10-21 4.95 5.00 4.76 4.84 1.4M
2021-10-20 5.26 5.26 4.80 4.95 2.2M
2021-10-19 4.94 5.30 4.76 5.25 2.4M
2021-10-18 5.05 5.19 4.60 4.94 3.0M
2021-10-15 5.23 5.38 5.03 5.03 1.3M
2021-10-12 5.45 5.61 5.20 5.23 1.3M
2021-10-11 5.57 5.70 5.43 5.45 1.4M
2021-10-08 5.99 5.99 5.57 5.57 1.1M
2021-10-07 5.86 6.01 5.86 5.90 0.9M
2021-10-06 6.15 6.15 5.84 5.96 1.4M
2021-10-05 6.17 6.19 5.99 6.06 1.3M
2021-10-04 6.00 6.12 5.96 6.10 1.3M
2021-09-30 6.19 6.19 5.90 6.00 1.5M
2021-09-29 6.10 6.33 5.60 6.10 3.1M
2021-09-28 6.20 6.29 5.90 6.10 2.9M
2021-09-27 6.20 6.35 6.00 6.15 1.6M
2021-09-24 6.03 6.29 5.90 6.20 1.7M
2021-09-23 5.96 6.13 5.80 6.03 2.2M
2021-09-21 5.42 5.95 5.30 5.95 0.7M
2021-09-20 5.61 5.76 5.41 5.48 0.8M
2021-09-17 5.97 6.09 5.91 5.95 0.2M
2021-09-16 5.87 6.17 5.78 5.98 0.6M
2021-09-15 5.80 5.99 5.55 5.91 1.1M
2021-09-14 5.98 6.12 5.90 5.90 0.5M
2021-09-13 6.00 6.13 5.87 6.02 1.0M
2021-09-10 6.15 6.31 6.08 6.08 0.9M
2021-09-09 6.20 6.30 6.00 6.27 0.8M
2021-09-08 6.33 6.44 6.20 6.28 0.6M
2021-09-07 6.48 6.48 6.25 6.33 1.1M
2021-09-06 6.35 6.45 6.15 6.40 1.0M
2021-09-03 6.12 6.28 5.74 6.26 1.1M
2021-09-02 6.50 6.50 6.11 6.14 1.5M
2021-09-01 6.55 6.59 6.30 6.48 0.8M
2021-08-31 6.48 6.69 6.15 6.55 3.3M
2021-08-30 6.28 6.50 6.18 6.35 2.6M
2021-08-27 6.29 6.30 5.92 6.18 1.5M
2021-08-26 6.30 6.35 5.60 6.30 2.8M
2021-08-25 6.40 6.45 6.16 6.30 1.6M
2021-08-24 5.98 6.44 5.98 6.38 2.2M
2021-08-23 5.88 6.08 5.72 6.00 1.3M
2021-08-20 6.09 6.23 5.50 5.88 1.8M
2021-08-19 5.90 6.25 5.74 6.07 2.7M
2021-08-18 5.20 5.97 4.83 5.90 5.8M
2021-08-17 6.10 6.30 5.30 5.35 6.0M
2021-08-16 6.71 6.79 6.30 6.30 3.5M
2021-08-13 6.72 7.18 6.40 6.70 7.6M
2021-08-12 6.48 6.71 6.22 6.71 4.5M
2021-08-11 5.99 6.68 5.99 6.47 8.0M
2021-08-10 5.77 5.96 5.73 5.90 2.9M
2021-08-09 5.76 5.96 5.40 5.83 3.4M
2021-08-06 6.12 6.15 5.75 5.92 4.1M
2021-08-05 5.80 6.38 5.21 6.01 14.4M
2021-08-04 4.70 5.79 4.70 5.79 13.1M
2021-08-03 4.23 4.64 4.22 4.60 5.6M
2021-08-02 4.20 4.28 4.05 4.23 1.3M
2021-07-30 4.12 4.28 3.96 4.20 2.8M
2021-07-29 3.96 4.15 3.90 4.12 3.3M
2021-07-28 3.99 4.05 3.70 3.95 2.0M
2021-07-27 4.05 4.11 3.65 3.99 4.8M
2021-07-26 4.11 4.18 3.89 4.05 3.6M
2021-07-23 4.30 4.33 4.03 4.11 4.3M
2021-07-22 4.28 4.60 3.93 4.23 15.9M
2021-07-21 3.83 4.24 3.69 4.18 17.3M
2021-07-20 3.29 3.75 3.20 3.75 12.4M
2021-07-19 3.70 3.87 3.23 3.27 13.0M
2021-07-16 4.10 4.25 3.70 3.70 92.0M