Hg Technologies Co Ltd (300847)

300847
🏛️ 중국 →
17.61
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 17.46 17.53 17.00 17.22 13.8M
2021-12-30 17.35 18.16 16.78 17.65 24.2M
2021-12-29 17.50 19.60 17.50 18.29 30.3M
2021-12-28 15.94 16.50 15.82 16.33 4.0M
2021-12-27 15.85 16.03 15.63 15.94 1.7M
2021-12-24 16.10 16.10 15.60 15.86 2.9M
2021-12-23 15.70 16.19 15.37 16.00 3.8M
2021-12-22 15.97 16.11 15.72 15.73 2.1M
2021-12-21 15.58 15.91 15.55 15.81 2.5M
2021-12-20 15.95 16.25 15.53 15.59 3.1M
2021-12-17 16.28 16.85 16.05 16.05 4.2M
2021-12-16 16.15 16.30 16.02 16.29 3.0M
2021-12-15 16.25 16.40 16.02 16.07 3.6M
2021-12-14 16.35 16.39 16.10 16.19 4.4M
2021-12-13 16.25 16.50 16.10 16.45 5.4M
2021-12-10 16.53 16.72 16.33 16.33 6.2M
2021-12-09 17.01 17.30 16.43 16.75 11.8M
2021-12-08 15.31 18.48 15.31 17.00 18.0M
2021-12-07 15.73 15.88 15.17 15.40 4.2M
2021-12-06 16.09 16.24 15.70 15.73 5.8M
2021-12-03 16.25 16.73 15.95 16.23 7.9M
2021-12-02 16.00 16.82 15.86 16.28 10.3M
2021-12-01 15.83 16.88 15.63 16.14 13.5M
2021-11-30 15.15 15.78 15.15 15.48 7.0M
2021-11-29 15.10 15.38 14.82 15.14 2.8M
2021-11-26 15.24 15.50 15.17 15.27 3.1M
2021-11-25 15.45 15.49 15.13 15.25 3.2M
2021-11-24 15.56 15.59 15.13 15.25 4.4M
2021-11-23 14.91 15.85 14.82 15.56 8.3M
2021-11-22 15.12 15.13 14.83 14.89 3.3M
2021-11-19 15.23 15.28 14.86 15.08 4.1M
2021-11-18 14.93 15.58 14.81 15.31 7.5M
2021-11-17 14.75 15.06 14.75 14.96 2.3M
2021-11-16 15.22 15.26 14.70 14.74 4.3M
2021-11-15 15.02 15.55 15.02 15.29 4.7M
2021-11-12 15.01 15.30 14.83 15.22 4.8M
2021-11-11 14.86 15.07 14.77 14.92 3.2M
2021-11-10 14.65 15.06 14.54 14.93 4.1M
2021-11-09 14.45 14.92 14.45 14.75 3.8M
2021-11-08 14.59 14.71 14.30 14.55 3.3M
2021-11-05 14.38 15.14 14.34 14.69 8.1M
2021-11-04 14.39 14.75 14.35 14.59 6.3M
2021-11-03 14.74 15.02 14.32 14.58 9.2M
2021-11-02 13.56 15.65 13.50 15.25 15.4M
2021-11-01 13.13 13.68 13.12 13.49 2.2M
2021-10-29 12.89 13.22 12.83 13.16 1.8M
2021-10-28 13.30 13.37 12.85 12.89 2.6M
2021-10-27 13.51 13.89 13.51 13.54 2.4M
2021-10-26 13.42 13.54 13.28 13.47 1.9M
2021-10-25 13.80 13.80 13.38 13.41 2.4M
2021-10-22 13.77 13.95 13.77 13.80 1.3M
2021-10-21 14.08 14.08 13.75 13.77 1.9M
2021-10-20 14.28 14.28 14.02 14.04 1.6M
2021-10-19 14.48 14.58 14.16 14.22 1.9M
2021-10-18 14.45 14.69 14.38 14.51 1.2M
2021-10-15 14.51 14.65 14.33 14.45 1.3M
2021-10-14 14.35 14.66 14.23 14.51 1.9M
2021-10-13 14.07 14.35 14.07 14.32 1.2M
2021-10-12 14.16 14.32 14.02 14.09 1.6M
2021-10-11 14.27 14.50 14.12 14.41 1.8M
2021-10-08 14.20 14.33 14.10 14.22 1.6M
2021-09-30 13.77 14.10 13.77 13.99 1.5M
2021-09-29 14.38 14.40 13.74 13.75 2.7M
2021-09-28 14.35 14.64 14.35 14.40 2.2M
2021-09-27 15.40 15.47 14.04 14.38 5.8M
2021-09-24 16.16 16.31 15.25 15.34 4.9M
2021-09-23 15.78 16.31 15.75 16.15 4.5M
2021-09-22 15.40 16.08 15.23 15.78 3.4M
2021-09-17 16.00 16.18 15.53 15.67 4.3M
2021-09-16 15.96 16.15 15.61 15.92 4.8M
2021-09-15 16.26 16.35 15.75 15.86 6.1M
2021-09-14 16.86 17.15 16.21 16.26 6.4M
2021-09-13 16.70 17.17 16.68 16.95 5.5M
2021-09-10 18.13 18.16 17.08 17.10 12.4M
2021-09-09 16.80 17.77 16.52 17.76 14.4M
2021-09-08 17.20 17.53 16.90 16.98 7.7M
2021-09-07 17.18 17.55 17.01 17.20 5.8M
2021-09-06 16.80 17.42 16.70 17.35 6.7M
2021-09-03 17.50 17.96 17.03 17.04 11.1M
2021-09-02 17.75 18.17 17.13 18.00 14.3M
2021-09-01 17.53 18.50 17.18 18.09 20.1M
2021-08-31 16.88 17.81 16.60 17.69 16.1M
2021-08-30 17.00 17.52 16.72 17.06 10.7M
2021-08-27 17.00 17.30 16.71 16.87 9.0M
2021-08-26 17.52 17.78 17.05 17.14 15.9M
2021-08-25 16.88 18.30 16.53 17.83 24.0M
2021-08-24 16.78 16.93 16.48 16.81 10.0M
2021-08-23 16.64 17.22 16.50 17.06 13.7M
2021-08-20 16.33 17.10 15.80 16.79 14.9M
2021-08-19 15.79 16.47 15.50 16.32 8.9M
2021-08-18 15.74 16.18 15.43 15.77 5.9M
2021-08-17 16.11 16.60 15.70 15.87 8.9M
2021-08-16 16.31 16.62 16.13 16.17 7.2M
2021-08-13 16.65 17.19 16.42 16.53 11.2M
2021-08-12 16.60 16.72 16.20 16.45 7.7M
2021-08-11 16.50 16.90 16.43 16.75 9.8M
2021-08-10 16.15 16.80 16.08 16.61 13.0M
2021-08-09 15.99 16.48 15.80 16.23 8.5M
2021-08-06 16.16 16.44 15.66 16.12 12.2M
2021-08-05 15.22 17.39 15.18 16.61 18.5M
2021-08-04 15.05 15.29 14.94 15.27 4.3M
2021-08-03 15.38 15.54 14.93 15.06 5.1M
2021-08-02 14.98 15.62 14.90 15.38 5.3M
2021-07-30 14.79 15.30 14.68 15.03 5.1M
2021-07-29 14.35 14.96 14.35 14.79 4.9M
2021-07-28 15.25 15.32 14.21 14.30 5.9M
2021-07-27 16.10 16.24 15.20 15.32 10.0M
2021-07-26 16.64 17.47 16.31 16.34 11.5M
2021-07-23 16.58 17.26 16.15 16.87 12.3M
2021-07-22 17.16 17.16 16.42 16.70 10.3M
2021-07-21 17.00 17.71 16.81 17.16 14.0M
2021-07-20 16.37 17.20 16.02 16.95 12.2M
2021-07-19 17.01 17.26 16.67 16.75 10.9M
2021-07-16 16.20 17.29 15.76 16.95 15.1M
2021-07-15 15.70 16.60 15.70 16.39 9.5M
2021-07-14 16.41 16.41 15.60 15.99 7.5M
2021-07-13 16.33 16.48 15.95 16.29 8.1M
2021-07-12 15.70 17.07 15.70 16.49 11.2M
2021-07-09 15.51 16.35 15.46 16.07 10.4M
2021-07-08 15.17 16.58 14.80 15.77 12.9M
2021-07-07 15.04 15.45 15.04 15.18 7.7M
2021-07-06 15.04 15.86 14.60 15.62 10.7M
2021-07-05 14.60 15.39 14.60 15.15 7.0M
2021-07-02 15.48 16.29 15.02 15.12 10.2M
2021-07-01 16.26 16.27 14.80 14.99 9.9M
2021-06-30 16.81 16.81 15.96 16.26 9.4M
2021-06-29 16.60 16.98 16.21 16.73 9.7M
2021-06-28 16.76 17.28 16.60 16.73 11.4M
2021-06-25 17.77 17.88 17.01 17.09 17.6M
2021-06-24 17.48 19.65 17.20 18.39 23.6M
2021-06-23 17.82 18.67 16.53 17.44 27.8M
2021-06-22 14.39 17.14 14.02 17.14 18.7M
2021-06-21 13.75 14.48 13.66 14.28 6.0M
2021-06-18 14.12 14.60 13.58 13.89 8.0M
2021-06-17 15.08 15.48 14.64 14.95 5.2M
2021-06-16 15.78 15.78 15.00 15.03 6.8M
2021-06-15 15.15 16.18 14.95 15.94 10.4M
2021-06-11 15.00 16.20 14.80 15.40 8.7M
2021-06-10 14.69 15.28 14.66 15.10 5.5M
2021-06-09 15.00 15.38 14.81 14.85 6.3M
2021-06-08 14.21 15.64 13.98 15.16 9.1M
2021-06-07 14.20 14.44 14.09 14.25 2.1M
2021-06-04 14.20 14.46 14.16 14.18 2.1M
2021-06-03 14.40 14.68 14.27 14.27 2.9M
2021-06-02 14.46 14.88 14.38 14.48 3.2M
2021-06-01 14.89 14.89 14.54 14.62 4.0M
2021-05-31 14.20 15.18 13.87 14.92 6.7M
2021-05-28 14.30 14.64 14.13 14.40 4.5M
2021-05-27 14.15 14.33 14.09 14.26 3.5M
2021-05-26 13.97 14.35 13.93 14.13 3.5M
2021-05-25 13.88 14.07 13.73 14.01 2.8M
2021-05-24 13.69 13.99 13.61 13.91 2.4M
2021-05-21 13.59 13.91 13.57 13.75 3.5M
2021-05-20 13.43 13.50 13.25 13.36 1.8M
2021-05-19 13.33 13.55 13.31 13.40 1.9M
2021-05-18 13.41 13.72 13.15 13.53 2.2M
2021-05-17 13.79 13.82 13.45 13.45 2.7M
2021-05-14 13.70 13.83 13.47 13.72 2.5M
2021-05-13 13.68 13.98 13.59 13.59 2.6M
2021-05-12 13.93 13.93 13.52 13.67 2.6M
2021-05-11 13.59 14.06 13.59 13.95 3.4M
2021-05-10 13.47 13.70 13.40 13.59 2.1M
2021-05-07 13.64 13.73 13.37 13.41 1.9M
2021-05-06 13.33 13.93 13.33 13.65 2.5M
2021-04-30 13.94 13.99 13.38 13.39 3.0M
2021-04-29 14.07 14.26 13.92 13.92 2.3M
2021-04-28 14.59 14.60 14.08 14.13 2.6M
2021-04-27 14.52 14.53 14.15 14.26 2.7M
2021-04-26 15.00 15.15 14.54 14.58 3.4M
2021-04-23 15.03 15.17 14.83 14.91 3.4M
2021-04-22 15.34 15.55 14.87 15.18 6.5M
2021-04-21 15.41 15.52 15.11 15.23 4.6M
2021-04-20 14.78 15.67 14.75 15.39 7.7M
2021-04-19 14.66 15.05 14.47 14.89 4.7M
2021-04-16 14.49 14.83 14.33 14.61 4.9M
2021-04-15 13.91 14.89 13.57 14.41 5.5M
2021-04-14 13.74 14.10 13.71 13.97 2.4M
2021-04-13 14.30 14.49 13.81 13.87 4.2M
2021-04-12 15.01 15.29 14.33 14.47 5.0M
2021-04-09 15.15 15.47 14.87 15.13 5.0M
2021-04-08 15.57 15.91 15.26 15.26 6.8M
2021-04-07 15.20 15.93 15.20 15.60 8.3M
2021-04-06 14.83 15.87 14.73 15.40 9.2M
2021-04-02 14.65 14.94 14.43 14.64 4.7M
2021-04-01 14.74 14.83 14.37 14.77 5.1M
2021-03-31 15.11 15.13 14.60 14.67 8.4M
2021-03-30 15.67 16.71 15.33 15.54 13.4M
2021-03-29 15.33 16.20 14.87 15.97 14.0M
2021-03-26 15.27 15.41 15.00 15.28 8.5M
2021-03-25 14.30 15.51 14.30 15.47 12.4M
2021-03-24 14.24 15.01 14.24 14.35 5.3M
2021-03-23 15.03 15.10 14.38 14.47 7.1M
2021-03-22 14.82 15.20 14.82 15.18 9.6M
2021-03-19 14.00 15.31 13.75 15.17 13.5M
2021-03-18 14.00 14.33 13.81 13.94 7.2M
2021-03-17 12.85 15.33 12.75 14.25 9.7M
2021-03-16 12.64 12.89 12.60 12.85 1.9M
2021-03-15 12.59 12.93 12.45 12.60 1.5M
2021-03-12 12.88 12.95 12.60 12.64 2.0M
2021-03-11 12.77 12.91 12.52 12.86 1.6M
2021-03-10 13.18 13.18 12.59 12.67 2.6M
2021-03-09 13.80 13.98 12.93 12.97 3.5M
2021-03-08 14.18 14.43 13.79 13.80 4.3M
2021-03-05 13.73 14.53 13.63 14.33 5.8M
2021-03-04 14.19 14.33 13.77 13.83 4.5M
2021-03-03 14.25 14.29 13.95 14.02 3.2M
2021-03-02 13.83 14.27 13.83 14.23 3.7M
2021-03-01 13.36 14.17 13.36 14.03 4.1M
2021-02-26 13.65 14.11 13.52 13.62 4.0M
2021-02-25 13.65 14.37 13.43 14.03 6.2M
2021-02-24 13.75 14.07 13.50 13.77 4.9M
2021-02-23 13.21 14.39 13.07 14.00 8.0M
2021-02-22 13.47 13.73 13.33 13.33 3.8M
2021-02-19 12.91 13.35 12.81 13.35 3.4M
2021-02-18 12.66 13.08 12.66 12.88 2.8M
2021-02-10 12.39 12.62 12.38 12.50 1.8M
2021-02-09 12.37 12.63 12.24 12.46 2.7M
2021-02-08 13.21 13.23 12.33 12.38 3.4M
2021-02-05 13.47 13.70 13.02 13.09 2.3M
2021-02-04 13.59 14.11 13.09 13.59 3.3M
2021-02-03 14.13 14.19 13.40 13.48 3.0M
2021-02-02 14.13 14.43 14.05 14.11 2.1M
2021-02-01 13.83 14.53 13.74 14.33 2.9M
2021-01-29 14.57 14.63 13.53 13.83 4.0M
2021-01-28 14.21 14.87 14.17 14.50 3.3M
2021-01-27 14.23 14.70 14.14 14.44 2.6M
2021-01-26 14.35 14.78 14.19 14.30 3.1M
2021-01-25 15.02 15.23 14.48 14.49 3.5M
2021-01-22 15.31 15.33 14.84 14.87 3.9M
2021-01-21 15.41 15.77 15.30 15.37 4.2M
2021-01-20 15.27 15.96 15.20 15.60 4.9M
2021-01-19 15.25 15.59 15.21 15.35 3.4M
2021-01-18 15.35 15.72 15.20 15.33 3.8M
2021-01-15 14.60 15.53 14.60 15.26 4.1M
2021-01-14 15.11 15.26 14.34 14.87 4.9M
2021-01-13 15.82 15.91 15.13 15.20 5.2M
2021-01-12 14.74 15.94 14.44 15.89 8.3M
2021-01-11 15.46 15.64 14.67 14.67 5.2M
2021-01-08 16.21 16.64 15.45 15.46 5.7M
2021-01-07 17.05 17.07 16.27 16.47 8.7M
2021-01-06 16.80 17.77 16.53 17.42 10.8M
2021-01-05 16.75 17.01 16.53 16.82 5.9M
2021-01-04 16.11 17.20 16.10 16.85 7.7M