Goodbaby International Holdings Ltd (1086)

1086
🏛️ 홍콩 →
1.29
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1.47 1.47 1.47 1.47 126.0K
09:35 1.46 1.46 1.45 1.45 400.0K
09:40 1.44 1.45 1.44 1.45 318.0K
09:45 1.44 1.44 1.43 1.43 538.0K
10:10 1.44 1.44 1.44 1.44 479.0K
10:25 1.43 1.43 1.43 1.43 73.0K
10:30 1.42 1.43 1.42 1.42 280.0K
10:35 1.43 1.43 1.43 1.43 10.0K
10:40 1.42 1.42 1.42 1.42 90.0K
10:50 1.43 1.43 1.42 1.42 764.0K
11:35 1.41 1.41 1.41 1.41 801.0K
13:45 1.40 1.40 1.40 1.40 9.0K
14:00 1.41 1.41 1.41 1.41 38.0K
14:30 1.40 1.40 1.40 1.40 613.0K
15:10 1.39 1.39 1.39 1.39 92.0K
15:35 1.40 1.41 1.40 1.41 443.0K
15:55 1.40 1.41 1.40 1.40 58.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 1.30 1.33 1.28 1.29 8.6M
2025-09-26 1.33 1.34 1.29 1.30 8.8M
2025-09-25 1.37 1.38 1.33 1.33 5.9M
2025-09-24 1.40 1.41 1.35 1.40 5.0M
2025-09-23 1.46 1.47 1.39 1.40 5.1M
2025-09-22 1.43 1.47 1.39 1.46 8.7M
2025-09-19 1.42 1.45 1.40 1.41 3.5M
2025-09-18 1.42 1.46 1.38 1.43 8.8M
2025-09-17 1.40 1.47 1.40 1.41 10.4M
2025-09-16 1.37 1.43 1.37 1.39 7.3M
2025-09-15 1.41 1.46 1.37 1.37 4.6M
2025-09-12 1.37 1.43 1.35 1.40 10.9M
2025-09-11 1.34 1.38 1.32 1.35 6.1M
2025-09-10 1.31 1.36 1.31 1.34 3.5M
2025-09-09 1.32 1.34 1.31 1.31 3.6M
2025-09-08 1.28 1.32 1.26 1.31 4.7M
2025-09-05 1.30 1.32 1.28 1.28 1.7M
2025-09-04 1.30 1.32 1.27 1.30 6.0M
2025-09-03 1.35 1.37 1.28 1.30 7.6M
2025-09-02 1.39 1.43 1.35 1.37 5.1M
2025-09-01 1.46 1.46 1.34 1.38 12.6M
2025-08-29 1.44 1.47 1.35 1.46 14.6M
2025-08-28 1.39 1.45 1.35 1.44 16.9M
2025-08-27 1.33 1.45 1.33 1.39 39.5M
2025-08-26 1.21 1.34 1.19 1.34 37.0M
2025-08-25 1.23 1.25 1.20 1.22 10.3M
2025-08-22 1.18 1.24 1.18 1.23 10.7M
2025-08-21 1.18 1.21 1.16 1.19 5.1M
2025-08-20 1.15 1.19 1.15 1.19 2.3M
2025-08-19 1.19 1.19 1.15 1.16 5.1M
2025-08-18 1.17 1.20 1.17 1.19 3.6M
2025-08-15 1.15 1.20 1.13 1.17 9.8M
2025-08-14 1.18 1.18 1.13 1.15 7.9M
2025-08-13 1.13 1.25 1.12 1.16 30.9M
2025-08-12 1.07 1.13 1.07 1.12 5.6M
2025-08-11 1.09 1.09 1.07 1.08 1.9M
2025-08-08 1.07 1.10 1.07 1.08 2.5M
2025-08-07 1.10 1.10 1.07 1.08 7.8M
2025-08-06 1.11 1.12 1.10 1.11 5.9M
2025-08-05 1.13 1.13 1.09 1.12 8.0M
2025-08-04 1.06 1.13 1.06 1.12 13.1M
2025-08-01 1.09 1.11 1.06 1.06 16.7M
2025-07-31 1.11 1.13 1.06 1.10 26.0M
2025-07-30 1.13 1.14 1.10 1.11 18.7M
2025-07-29 1.16 1.17 1.07 1.14 81.7M
2025-07-28 1.20 1.26 1.18 1.23 16.9M
2025-07-25 1.18 1.22 1.16 1.20 10.9M
2025-07-24 1.16 1.17 1.15 1.17 5.9M
2025-07-23 1.16 1.20 1.15 1.16 10.8M
2025-07-22 1.17 1.17 1.14 1.16 6.7M
2025-07-21 1.15 1.19 1.15 1.17 7.7M
2025-07-18 1.18 1.19 1.15 1.15 7.3M
2025-07-17 1.18 1.19 1.16 1.17 5.2M
2025-07-16 1.19 1.19 1.15 1.17 6.1M
2025-07-15 1.19 1.20 1.16 1.18 5.6M
2025-07-14 1.16 1.20 1.16 1.19 9.1M
2025-07-11 1.15 1.19 1.15 1.16 10.3M
2025-07-10 1.14 1.15 1.12 1.15 3.4M
2025-07-09 1.15 1.16 1.13 1.13 7.1M
2025-07-08 1.11 1.15 1.10 1.13 11.1M
2025-07-07 1.14 1.14 1.10 1.11 9.9M
2025-07-04 1.15 1.19 1.11 1.14 10.2M
2025-07-03 1.14 1.16 1.11 1.14 9.6M
2025-07-02 1.05 1.14 1.05 1.13 14.5M
2025-06-30 1.11 1.11 1.02 1.05 39.6M
2025-06-27 1.10 1.14 1.07 1.10 20.3M
2025-06-26 1.14 1.16 1.09 1.10 22.8M
2025-06-25 1.15 1.17 1.12 1.15 15.1M
2025-06-24 1.14 1.18 1.13 1.14 4.7M
2025-06-23 1.12 1.15 1.10 1.14 8.1M
2025-06-20 1.13 1.16 1.11 1.14 6.6M
2025-06-19 1.17 1.17 1.12 1.13 10.2M
2025-06-18 1.19 1.20 1.16 1.18 6.0M
2025-06-17 1.22 1.26 1.18 1.19 13.5M
2025-06-16 1.19 1.24 1.17 1.21 12.2M
2025-06-13 1.22 1.22 1.18 1.18 7.9M
2025-06-12 1.23 1.23 1.20 1.22 7.5M
2025-06-11 1.23 1.28 1.21 1.24 7.4M
2025-06-10 1.19 1.26 1.17 1.23 22.7M
2025-06-09 1.19 1.23 1.18 1.18 13.0M
2025-06-06 1.21 1.24 1.15 1.17 7.5M
2025-06-05 1.22 1.26 1.19 1.20 9.3M
2025-06-04 1.18 1.20 1.17 1.20 4.7M
2025-06-03 1.22 1.25 1.22 1.23 7.0M
2025-06-02 1.23 1.25 1.16 1.23 13.0M
2025-05-30 1.27 1.27 1.21 1.23 10.0M
2025-05-29 1.25 1.32 1.25 1.27 8.6M
2025-05-28 1.22 1.26 1.21 1.23 9.7M
2025-05-27 1.22 1.22 1.18 1.21 2.6M
2025-05-26 1.22 1.23 1.16 1.20 10.6M
2025-05-23 1.21 1.22 1.20 1.21 5.8M
2025-05-22 1.25 1.26 1.19 1.20 17.2M
2025-05-21 1.27 1.29 1.23 1.28 12.4M
2025-05-20 1.28 1.29 1.23 1.24 11.3M
2025-05-19 1.31 1.32 1.25 1.27 6.0M
2025-05-16 1.32 1.32 1.23 1.31 11.7M
2025-05-15 1.35 1.36 1.29 1.30 5.7M
2025-05-14 1.40 1.42 1.33 1.35 8.9M
2025-05-13 1.39 1.41 1.36 1.38 6.0M
2025-05-12 1.37 1.46 1.32 1.39 28.0M
2025-05-09 1.44 1.44 1.33 1.35 16.6M
2025-05-08 1.24 1.47 1.22 1.44 96.5M
2025-05-07 1.20 1.23 1.16 1.19 7.4M
2025-05-06 1.15 1.20 1.15 1.17 9.9M
2025-05-02 1.09 1.17 1.09 1.15 4.7M
2025-04-30 1.09 1.13 1.09 1.11 3.2M
2025-04-29 1.11 1.12 1.09 1.11 2.7M
2025-04-28 1.12 1.13 1.08 1.12 8.2M
2025-04-25 1.13 1.16 1.11 1.12 11.6M
2025-04-24 1.13 1.14 1.08 1.09 7.5M
2025-04-23 1.10 1.16 1.10 1.13 10.6M
2025-04-22 1.05 1.11 1.02 1.07 7.1M
2025-04-17 1.02 1.06 1.02 1.04 4.0M
2025-04-16 1.06 1.07 1.00 1.02 21.1M
2025-04-15 1.10 1.11 1.07 1.09 5.9M
2025-04-14 1.07 1.10 1.07 1.10 5.0M
2025-04-11 1.08 1.11 1.05 1.05 12.8M
2025-04-10 1.05 1.15 1.05 1.09 28.7M
2025-04-09 0.92 1.01 0.91 1.00 25.0M
2025-04-08 0.98 1.00 0.92 0.96 29.6M
2025-04-07 1.05 1.07 0.94 0.96 62.0M
2025-04-03 1.42 1.42 1.20 1.23 50.9M
2025-04-02 1.35 1.49 1.30 1.42 23.1M
2025-04-01 1.37 1.43 1.32 1.32 14.5M
2025-03-31 1.37 1.40 1.30 1.37 18.5M
2025-03-28 1.47 1.48 1.38 1.43 23.4M
2025-03-27 1.60 1.66 1.46 1.49 42.1M
2025-03-26 1.42 1.55 1.40 1.54 40.7M
2025-03-25 1.43 1.49 1.34 1.42 23.5M
2025-03-24 1.31 1.46 1.29 1.44 22.0M
2025-03-21 1.35 1.38 1.28 1.31 18.6M
2025-03-20 1.42 1.42 1.36 1.38 14.9M
2025-03-19 1.45 1.45 1.36 1.40 23.6M
2025-03-18 1.30 1.52 1.24 1.48 60.0M
2025-03-17 1.39 1.48 1.21 1.30 64.8M
2025-03-14 1.07 1.38 1.07 1.33 110.1M
2025-03-13 1.07 1.08 1.02 1.06 4.9M
2025-03-12 1.04 1.08 1.03 1.06 9.5M
2025-03-11 1.00 1.05 0.96 1.05 10.1M
2025-03-10 1.02 1.05 0.99 1.03 5.5M
2025-03-07 1.00 1.08 0.99 1.03 18.5M
2025-03-06 1.00 1.03 1.00 1.01 8.2M
2025-03-05 0.98 1.01 0.98 0.99 9.3M
2025-03-04 0.98 1.01 0.97 0.99 4.2M
2025-03-03 1.00 1.01 0.98 0.99 2.9M
2025-02-28 1.08 1.08 0.98 1.00 6.6M
2025-02-27 1.04 1.08 1.03 1.06 15.5M
2025-02-26 1.00 1.04 1.00 1.03 8.9M
2025-02-25 1.00 1.00 0.98 0.99 6.0M
2025-02-24 1.01 1.04 0.99 1.02 3.0M
2025-02-21 1.03 1.08 0.98 0.99 16.0M
2025-02-20 1.01 1.05 1.00 1.03 10.1M
2025-02-19 1.00 1.03 0.98 1.01 6.4M
2025-02-18 1.03 1.03 0.98 0.98 4.4M
2025-02-17 1.05 1.06 1.00 1.02 3.9M
2025-02-14 1.01 1.05 0.97 1.04 20.8M
2025-02-13 1.07 1.08 0.99 0.99 8.1M
2025-02-12 1.03 1.07 1.01 1.05 5.5M
2025-02-11 1.07 1.08 0.98 1.03 20.8M
2025-02-10 1.05 1.11 1.01 1.07 25.1M
2025-02-07 1.00 1.04 0.99 1.03 7.4M
2025-02-06 0.97 1.03 0.95 0.99 9.3M
2025-02-05 1.03 1.03 0.97 0.97 11.0M
2025-02-04 0.99 1.04 0.99 1.03 7.3M
2025-02-03 1.10 1.10 0.95 0.98 41.9M
2025-01-28 1.06 1.10 1.06 1.10 2.2M
2025-01-27 1.12 1.15 1.06 1.08 14.8M
2025-01-24 1.03 1.16 1.02 1.11 18.6M
2025-01-23 1.01 1.07 1.00 1.03 10.6M
2025-01-22 0.97 1.03 0.96 1.02 5.4M
2025-01-21 0.97 1.03 0.95 0.96 7.6M
2025-01-20 0.97 0.97 0.94 0.96 2.2M
2025-01-17 0.96 0.97 0.95 0.95 1.3M
2025-01-16 0.99 1.00 0.97 0.98 0.7M
2025-01-15 0.98 0.99 0.97 0.98 0.9M
2025-01-14 0.92 0.98 0.92 0.98 3.1M
2025-01-13 0.92 0.96 0.91 0.92 3.3M
2025-01-10 0.99 0.99 0.92 0.93 3.8M
2025-01-09 0.96 1.02 0.96 0.99 6.2M
2025-01-08 0.95 0.97 0.94 0.97 2.8M
2025-01-07 0.96 0.97 0.93 0.97 2.9M
2025-01-06 0.94 0.96 0.91 0.96 2.8M
2025-01-03 0.92 0.94 0.90 0.93 3.4M
2025-01-02 0.89 0.93 0.89 0.93 3.7M