Haina Intelligent Equipment Intl Hl (1645)

1645
🏛️ 홍콩 →
1.05
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
2025-09-26 1.00 1.05 1.00 1.05 6.1M
2025-09-25 1.00 1.03 1.00 1.00 0.4M
2025-09-24 0.99 1.03 0.99 1.00 0.7M
2025-09-23 0.99 1.03 0.99 1.00 12.0M
2025-09-22 0.99 1.01 0.96 1.00 1.2M
2025-09-19 0.96 1.01 0.96 1.01 0.9M
2025-09-18 1.02 1.04 0.96 0.99 1.2M
2025-09-17 1.04 1.05 1.01 1.05 1.2M
2025-09-16 1.03 1.04 1.02 1.03 1.0M
2025-09-15 1.07 1.07 1.02 1.02 1.3M
2025-09-12 1.06 1.08 1.04 1.05 1.2M
2025-09-11 1.09 1.10 1.05 1.05 1.3M
2025-09-10 1.11 1.13 1.07 1.09 1.6M
2025-09-09 1.13 1.15 1.11 1.14 1.0M
2025-09-08 1.13 1.16 1.11 1.14 1.6M
2025-09-05 1.14 1.16 1.12 1.14 1.5M
2025-09-04 1.16 1.16 1.12 1.16 1.3M
2025-09-03 1.15 1.18 1.13 1.14 1.4M
2025-09-02 1.20 1.22 1.15 1.16 1.4M
2025-09-01 1.06 1.23 1.06 1.20 4.0M
2025-08-29 1.07 1.08 1.05 1.07 2.9M
2025-08-28 1.05 1.08 1.05 1.06 2.8M
2025-08-27 1.07 1.09 1.05 1.06 2.7M
2025-08-26 1.03 1.09 1.03 1.08 2.8M
2025-08-25 1.05 1.06 1.03 1.03 2.8M
2025-08-22 1.06 1.06 1.03 1.06 2.8M
2025-08-21 1.11 1.11 1.02 1.05 4.8M
2025-08-20 1.06 1.14 1.03 1.13 4.6M
2025-08-19 1.09 1.15 1.01 1.04 4.1M
2025-08-18 1.01 1.08 1.01 1.08 3.9M
2025-08-15 0.98 1.03 0.97 1.03 1.1M
2025-08-14 1.05 1.05 1.00 1.00 1.0M
2025-08-13 1.01 1.04 1.00 1.03 0.9M
2025-08-12 0.98 1.05 0.98 1.02 1.0M
2025-08-11 1.06 1.08 1.00 1.02 1.3M
2025-08-08 1.08 1.08 1.02 1.08 0.4M
2025-08-07 1.06 1.08 1.06 1.06 0.8M
2025-08-06 1.06 1.08 1.06 1.08 0.6M
2025-08-05 1.08 1.09 1.04 1.07 0.6M
2025-08-04 1.05 1.08 1.04 1.08 0.8M
2025-08-01 1.06 1.07 1.04 1.07 0.7M
2025-07-31 1.07 1.09 1.04 1.09 1.2M
2025-07-30 1.05 1.07 1.04 1.04 0.8M
2025-07-29 1.06 1.07 1.03 1.04 0.9M
2025-07-28 1.02 1.04 1.01 1.04 0.5M
2025-07-25 1.04 1.04 1.02 1.02 0.6M
2025-07-24 1.08 1.08 1.04 1.05 0.9M
2025-07-23 1.04 1.16 1.02 1.02 2.0M
2025-07-22 1.02 1.06 1.00 1.04 1.3M
2025-07-21 1.02 1.04 1.02 1.04 1.2M
2025-07-18 1.11 1.12 1.02 1.02 0.9M
2025-07-17 0.96 1.17 0.95 1.12 5.1M
2025-07-16 1.02 1.03 0.95 0.96 0.9M
2025-07-15 1.03 1.03 1.00 1.00 0.2M
2025-07-14 1.05 1.05 1.00 1.03 0.4M
2025-07-11 1.05 1.07 1.00 1.00 0.7M
2025-07-10 0.99 1.04 0.97 1.04 1.7M
2025-07-09 0.97 0.97 0.93 0.94 2.5M
2025-07-08 0.97 1.00 0.94 0.94 0.8M
2025-07-07 0.96 0.96 0.91 0.94 0.8M
2025-07-04 0.98 0.98 0.95 0.95 0.7M
2025-07-03 0.99 1.00 0.97 0.99 1.2M
2025-07-02 1.00 1.01 0.99 1.00 0.7M
2025-06-30 0.98 1.00 0.96 1.00 1.1M
2025-06-27 0.99 0.99 0.96 0.97 0.5M
2025-06-26 1.00 1.01 0.98 0.98 0.8M
2025-06-25 1.04 1.04 0.99 1.03 1.1M
2025-06-24 1.06 1.12 1.02 1.03 1.4M
2025-06-23 1.04 1.06 1.00 1.05 2.2M
2025-06-20 1.08 1.10 1.01 1.02 1.8M
2025-06-19 1.07 1.10 1.02 1.06 1.3M
2025-06-18 1.02 1.10 1.01 1.07 2.1M
2025-06-17 1.02 1.04 1.00 1.03 0.4M
2025-06-16 1.05 1.06 1.03 1.03 0.3M
2025-06-13 1.17 1.20 1.05 1.05 0.9M
2025-06-12 1.14 1.16 1.14 1.14 0.8M
2025-06-11 1.13 1.16 1.13 1.16 1.3M
2025-06-10 1.10 1.14 1.08 1.11 0.6M
2025-06-09 1.10 1.18 1.09 1.10 0.9M
2025-06-06 1.08 1.10 1.07 1.08 0.4M
2025-06-05 1.01 1.09 1.01 1.08 0.8M
2025-06-04 1.02 1.05 0.98 1.00 1.6M
2025-06-03 0.97 1.01 0.95 1.01 2.0M
2025-06-02 0.94 0.97 0.92 0.95 2.2M
2025-05-30 1.00 1.00 0.95 0.95 1.8M
2025-05-29 0.96 1.00 0.95 0.99 2.1M
2025-05-28 1.00 1.02 0.96 0.98 1.8M
2025-05-27 1.00 1.01 0.98 1.00 2.1M
2025-05-26 0.99 1.02 0.98 1.00 2.2M
2025-05-23 1.02 1.02 0.99 0.99 2.0M
2025-05-22 1.00 1.03 0.99 1.01 2.0M
2025-05-21 1.02 1.02 0.98 1.00 2.0M
2025-05-20 1.01 1.02 1.00 1.02 2.2M
2025-05-19 0.99 1.01 0.99 1.01 2.2M
2025-05-16 1.04 1.05 0.99 1.00 3.8M
2025-05-15 1.03 1.06 1.02 1.04 5.1M
2025-05-14 1.18 1.18 1.01 1.03 11.6M
2025-05-13 1.13 1.18 1.12 1.16 4.0M
2025-05-12 1.17 1.17 1.13 1.15 3.1M
2025-05-09 1.14 1.17 1.13 1.16 4.6M
2025-05-08 1.20 1.24 1.14 1.15 3.2M
2025-05-07 1.21 1.24 1.16 1.22 4.3M
2025-05-06 1.15 1.23 1.15 1.21 3.6M
2025-05-02 1.23 1.26 1.13 1.15 3.3M
2025-04-30 1.28 1.33 1.24 1.29 4.6M
2025-04-29 1.22 1.31 1.21 1.30 6.9M
2025-04-28 1.30 1.32 1.19 1.23 4.6M
2025-04-25 1.35 1.35 1.13 1.30 9.1M
2025-04-24 1.19 1.24 1.14 1.19 8.4M
2025-04-23 1.17 1.24 1.17 1.20 6.5M
2025-04-22 1.22 1.22 1.13 1.17 6.3M
2025-04-17 1.16 1.22 1.16 1.20 6.5M
2025-04-16 1.18 1.18 1.12 1.16 5.3M
2025-04-15 1.19 1.23 1.19 1.20 4.4M
2025-04-14 1.15 1.20 1.15 1.19 5.0M
2025-04-11 1.15 1.18 1.13 1.16 1.6M
2025-04-10 1.09 1.19 1.06 1.18 3.3M
2025-04-09 1.14 1.18 1.10 1.10 0.5M
2025-04-08 1.13 1.22 1.11 1.15 2.8M
2025-04-07 1.20 1.20 0.97 1.10 8.1M
2025-04-03 1.17 1.23 1.17 1.23 3.5M
2025-04-02 1.17 1.20 1.17 1.20 3.0M
2025-04-01 1.13 1.25 1.13 1.19 4.6M
2025-03-31 1.14 1.14 1.11 1.12 1.3M
2025-03-28 1.12 1.15 1.11 1.15 1.9M
2025-03-27 1.10 1.15 1.08 1.15 3.7M
2025-03-26 1.12 1.12 1.09 1.09 1.4M
2025-03-25 1.11 1.12 1.09 1.12 1.8M
2025-03-24 1.11 1.11 1.07 1.10 2.6M
2025-03-21 1.11 1.11 1.07 1.09 4.2M
2025-03-20 1.12 1.13 1.10 1.12 0.7M
2025-03-19 1.12 1.12 1.10 1.11 1.0M
2025-03-18 1.10 1.14 1.09 1.14 1.1M
2025-03-17 1.10 1.10 1.07 1.09 1.7M
2025-03-14 1.06 1.11 1.06 1.10 1.4M
2025-03-13 1.08 1.08 1.05 1.08 1.6M
2025-03-12 1.13 1.13 1.06 1.06 1.8M
2025-03-11 1.11 1.13 1.05 1.10 1.6M
2025-03-10 1.10 1.15 1.10 1.10 1.9M
2025-03-07 1.11 1.14 1.10 1.13 2.1M
2025-03-06 1.10 1.12 1.10 1.12 1.8M
2025-03-05 1.10 1.12 1.09 1.09 1.0M
2025-03-04 1.10 1.12 1.08 1.11 1.7M
2025-03-03 1.15 1.15 1.10 1.10 0.9M
2025-02-28 1.13 1.15 1.11 1.12 1.0M
2025-02-27 1.16 1.16 1.10 1.13 0.9M
2025-02-26 1.13 1.13 1.12 1.13 0.5M
2025-02-25 1.11 1.13 1.09 1.13 0.9M
2025-02-24 1.16 1.16 1.11 1.11 0.8M
2025-02-21 1.20 1.21 1.15 1.15 1.4M
2025-02-20 1.17 1.20 1.16 1.17 1.5M
2025-02-19 1.14 1.18 1.14 1.17 0.9M
2025-02-18 1.16 1.16 1.13 1.15 0.9M
2025-02-17 1.19 1.20 1.15 1.16 0.4M
2025-02-14 1.20 1.21 1.15 1.21 1.2M
2025-02-13 1.19 1.21 1.18 1.18 1.4M
2025-02-12 1.19 1.22 1.18 1.21 1.5M
2025-02-11 1.20 1.23 1.17 1.19 0.9M
2025-02-10 1.17 1.30 1.17 1.26 1.6M
2025-02-07 1.17 1.19 1.11 1.16 2.2M
2025-02-06 1.16 1.18 1.14 1.17 1.7M
2025-02-05 1.13 1.16 1.13 1.16 1.5M
2025-02-04 1.20 1.23 1.15 1.15 1.4M
2025-02-03 1.23 1.30 1.18 1.29 1.8M
2025-01-28 1.22 1.25 1.18 1.25 1.1M
2025-01-27 1.22 1.23 1.21 1.21 1.5M
2025-01-24 1.17 1.21 1.17 1.21 1.6M
2025-01-23 1.16 1.19 1.15 1.17 1.5M
2025-01-22 1.12 1.20 1.12 1.19 1.6M
2025-01-21 1.10 1.12 1.09 1.12 1.9M
2025-01-20 1.09 1.11 1.06 1.08 1.9M
2025-01-17 1.08 1.08 1.05 1.07 1.5M
2025-01-16 1.07 1.08 1.06 1.08 1.6M
2025-01-15 1.06 1.09 1.06 1.07 2.2M
2025-01-14 1.13 1.13 1.08 1.09 2.0M
2025-01-13 1.11 1.15 1.08 1.15 2.1M
2025-01-10 1.12 1.12 1.09 1.11 2.0M
2025-01-09 1.10 1.12 1.10 1.12 1.6M
2025-01-08 1.11 1.11 1.08 1.09 1.6M
2025-01-07 1.11 1.12 1.10 1.11 1.6M
2025-01-06 1.11 1.11 1.10 1.11 1.2M
2025-01-03 1.12 1.12 1.10 1.11 1.7M
2025-01-02 1.14 1.14 1.12 1.13 1.8M