HS China A Automobiles (HSCAAI)

HSCAAI
🏛️ 홍콩 →
8,108.01
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
2023-12-29 5,046.55 5,103.27 5,038.65 5,101.35 0.0M
2023-12-28 4,981.68 5,066.88 4,970.37 5,052.41 0.0M
2023-12-27 4,997.32 5,021.37 4,966.67 4,995.79 0.0M
2023-12-26 5,043.25 5,043.25 4,960.95 4,984.54 0.0M
2023-12-25 4,985.03 5,045.57 4,984.23 5,044.68 0.0M
2023-12-22 5,002.99 5,038.06 4,956.68 4,987.07 0.0M
2023-12-21 4,931.57 5,012.97 4,921.90 5,000.50 0.0M
2023-12-20 5,065.70 5,074.42 4,953.20 4,953.20 0.0M
2023-12-19 5,093.14 5,096.30 5,021.64 5,064.24 0.0M
2023-12-18 5,132.05 5,161.05 5,088.50 5,099.52 0.0M
2023-12-15 5,209.26 5,222.24 5,146.59 5,149.24 0.0M
2023-12-14 5,251.74 5,289.23 5,198.51 5,200.74 0.0M
2023-12-13 5,271.86 5,295.91 5,229.06 5,244.65 0.0M
2023-12-12 5,264.97 5,286.50 5,238.67 5,280.57 0.0M
2023-12-11 5,142.25 5,279.87 5,102.18 5,277.97 0.0M
2023-12-08 5,210.21 5,228.59 5,157.71 5,159.58 0.0M
2023-12-07 5,233.83 5,245.92 5,184.66 5,224.61 0.0M
2023-12-06 5,230.32 5,291.03 5,224.05 5,240.80 0.0M
2023-12-05 5,299.53 5,312.65 5,232.66 5,232.66 0.0M
2023-12-04 5,359.06 5,380.83 5,309.77 5,317.61 0.0M
2023-12-01 5,429.89 5,429.89 5,298.23 5,342.39 0.0M
2023-11-30 5,482.49 5,507.08 5,381.64 5,422.38 0.0M
2023-11-29 5,561.91 5,561.91 5,478.51 5,506.68 0.0M
2023-11-28 5,484.44 5,579.98 5,428.86 5,579.98 0.0M
2023-11-27 5,460.82 5,481.26 5,388.24 5,471.58 0.0M
2023-11-24 5,472.27 5,473.17 5,371.53 5,388.36 0.0M
2023-11-23 5,317.46 5,512.34 5,317.46 5,472.87 0.0M
2023-11-22 5,381.52 5,394.10 5,316.35 5,316.35 0.0M
2023-11-21 5,454.89 5,484.98 5,398.63 5,408.24 0.0M
2023-11-20 5,458.52 5,475.47 5,422.06 5,462.91 0.0M
2023-11-17 5,365.31 5,453.48 5,361.66 5,452.89 0.0M
2023-11-16 5,437.77 5,454.57 5,393.10 5,393.10 0.0M
2023-11-15 5,375.08 5,440.59 5,334.58 5,438.00 0.0M
2023-11-14 5,276.83 5,341.71 5,266.02 5,333.52 0.0M
2023-11-13 5,309.77 5,326.98 5,258.62 5,274.42 0.0M
2023-11-10 5,379.52 5,380.28 5,277.47 5,303.21 0.0M
2023-11-09 5,400.85 5,454.62 5,355.86 5,400.09 0.0M
2023-11-08 5,411.82 5,425.79 5,363.15 5,416.90 0.0M
2023-11-07 5,410.91 5,497.53 5,398.15 5,430.62 0.0M
2023-11-06 5,387.29 5,426.12 5,346.07 5,425.79 0.0M
2023-11-03 5,297.09 5,380.43 5,282.39 5,364.05 0.0M
2023-11-02 5,304.00 5,336.42 5,258.95 5,281.64 0.0M
2023-11-01 5,277.15 5,330.57 5,243.54 5,299.50 0.0M
2023-10-31 5,373.33 5,385.50 5,254.65 5,285.09 0.0M
2023-10-30 5,420.53 5,420.53 5,305.44 5,380.04 0.0M
2023-10-27 5,341.15 5,463.02 5,339.25 5,408.36 0.0M
2023-10-26 5,219.86 5,317.58 5,187.07 5,317.58 0.0M
2023-10-25 5,161.75 5,271.70 5,161.75 5,233.27 0.0M
2023-10-24 5,127.86 5,168.73 5,071.41 5,123.05 0.0M
2023-10-23 5,191.13 5,215.35 5,083.09 5,119.45 0.0M
2023-10-20 5,234.66 5,292.59 5,184.25 5,198.85 0.0M
2023-10-19 5,388.99 5,388.99 5,261.69 5,262.12 0.0M
2023-10-18 5,367.25 5,481.00 5,362.34 5,438.45 0.0M
2023-10-17 5,411.48 5,443.15 5,343.18 5,377.87 0.0M
2023-10-16 5,417.98 5,430.84 5,377.08 5,406.62 0.0M
2023-10-13 5,408.61 5,436.47 5,391.82 5,401.33 0.0M
2023-10-12 5,336.95 5,483.56 5,333.65 5,433.42 0.0M
2023-10-11 5,385.10 5,388.50 5,310.16 5,323.11 0.0M
2023-10-10 5,382.90 5,393.00 5,295.24 5,359.08 0.0M
2023-10-09 5,332.98 5,413.93 5,327.55 5,387.69 0.0M
2023-09-28 5,261.59 5,331.96 5,252.89 5,292.98 0.0M
2023-09-27 5,264.65 5,312.33 5,250.49 5,250.49 0.0M
2023-09-26 5,304.48 5,327.76 5,266.66 5,268.51 0.0M
2023-09-25 5,360.10 5,382.61 5,317.69 5,331.65 0.0M
2023-09-22 5,262.28 5,334.35 5,230.84 5,328.55 0.0M
2023-09-21 5,319.04 5,325.30 5,240.09 5,251.74 0.0M
2023-09-20 5,371.77 5,389.94 5,326.68 5,328.71 0.0M
2023-09-19 5,393.44 5,420.39 5,336.21 5,384.93 0.0M
2023-09-18 5,274.73 5,453.26 5,271.50 5,408.62 0.0M
2023-09-15 5,322.33 5,331.01 5,270.66 5,289.91 0.0M
2023-09-14 5,355.07 5,387.00 5,288.27 5,309.86 0.0M
2023-09-13 5,480.71 5,483.47 5,369.99 5,399.76 0.0M
2023-09-12 5,486.01 5,540.58 5,436.92 5,497.16 0.0M
2023-09-11 5,335.09 5,464.10 5,312.61 5,442.51 0.0M
2023-09-08 5,322.86 5,348.57 5,299.47 5,329.81 0.0M
2023-09-07 5,409.40 5,409.40 5,336.01 5,342.68 0.0M
2023-09-06 5,402.27 5,440.68 5,396.06 5,430.31 0.0M
2023-09-05 5,451.43 5,470.55 5,401.73 5,410.48 0.0M
2023-09-04 5,400.23 5,462.44 5,349.01 5,457.29 0.0M
2023-09-01 5,356.42 5,396.57 5,327.38 5,380.26 0.0M
2023-08-31 5,385.31 5,391.21 5,339.65 5,343.65 0.0M
2023-08-30 5,385.63 5,416.51 5,369.11 5,387.86 0.0M
2023-08-29 5,161.11 5,387.25 5,158.50 5,359.53 0.0M
2023-08-28 5,390.59 5,390.59 5,152.92 5,160.85 0.0M
2023-08-25 5,166.64 5,168.69 5,100.56 5,124.81 0.0M
2023-08-24 5,148.77 5,247.93 5,122.23 5,193.67 0.0M
2023-08-23 5,226.28 5,227.14 5,132.97 5,134.51 0.0M
2023-08-22 5,232.67 5,248.92 5,138.40 5,236.68 0.0M
2023-08-21 5,245.12 5,272.81 5,185.63 5,185.63 0.0M
2023-08-18 5,353.42 5,362.11 5,257.94 5,257.94 0.0M
2023-08-17 5,248.73 5,370.50 5,202.64 5,351.82 0.0M
2023-08-16 5,335.77 5,355.22 5,271.40 5,274.11 0.0M
2023-08-15 5,413.14 5,426.99 5,319.94 5,358.84 0.0M
2023-08-14 5,453.67 5,453.67 5,310.70 5,403.27 0.0M
2023-08-11 5,614.55 5,623.01 5,510.74 5,510.74 0.0M
2023-08-10 5,632.84 5,648.04 5,575.19 5,604.44 0.0M
2023-08-09 5,668.79 5,669.07 5,606.17 5,646.18 0.0M
2023-08-08 5,730.11 5,764.75 5,676.31 5,693.63 0.0M
2023-08-07 5,714.94 5,793.81 5,690.21 5,745.04 0.0M
2023-08-04 5,721.09 5,763.32 5,681.98 5,737.97 0.0M
2023-08-03 5,720.90 5,740.81 5,659.29 5,695.31 0.0M
2023-08-02 5,718.46 5,828.98 5,704.73 5,747.30 0.0M
2023-08-01 5,745.35 5,829.76 5,709.99 5,737.95 0.0M
2023-07-31 5,671.29 5,841.26 5,671.29 5,766.67 0.0M
2023-07-28 5,482.21 5,646.15 5,419.92 5,634.58 0.0M
2023-07-27 5,590.47 5,653.68 5,495.35 5,504.32 0.0M
2023-07-26 5,569.17 5,569.17 5,458.88 5,470.03 0.0M
2023-07-25 5,489.42 5,617.87 5,475.04 5,582.68 0.0M
2023-07-24 5,401.04 5,452.60 5,376.87 5,407.57 0.0M
2023-07-21 5,426.42 5,454.82 5,387.10 5,409.56 0.0M
2023-07-20 5,557.01 5,578.52 5,433.83 5,439.17 0.0M
2023-07-19 5,544.86 5,581.73 5,516.02 5,552.19 0.0M
2023-07-18 5,488.29 5,629.79 5,455.57 5,573.25 0.0M
2023-07-17 5,498.12 5,508.61 5,443.82 5,495.02 0.0M
2023-07-14 5,580.51 5,597.12 5,512.69 5,517.02 0.0M
2023-07-13 5,625.10 5,647.59 5,560.91 5,600.23 0.0M
2023-07-12 5,701.13 5,793.96 5,630.32 5,641.28 0.0M
2023-07-11 5,513.64 5,705.02 5,496.51 5,689.42 0.0M
2023-07-10 5,561.41 5,607.22 5,480.21 5,499.52 0.0M
2023-07-07 5,565.11 5,609.98 5,529.51 5,540.95 0.0M
2023-07-06 5,536.96 5,616.51 5,499.18 5,592.11 0.0M
2023-07-05 5,656.14 5,657.69 5,547.33 5,557.78 0.0M
2023-07-04 5,493.25 5,661.52 5,461.11 5,641.19 0.0M
2023-07-03 5,426.72 5,537.55 5,426.72 5,469.39 0.0M
2023-06-30 5,340.88 5,419.19 5,318.59 5,399.22 0.0M
2023-06-29 5,338.51 5,392.11 5,325.20 5,359.30 0.0M
2023-06-28 5,314.99 5,364.87 5,251.64 5,334.12 0.0M
2023-06-27 5,311.27 5,331.88 5,243.75 5,319.24 0.0M
2023-06-26 5,320.88 5,458.15 5,299.55 5,319.76 0.0M
2023-06-21 5,377.01 5,426.79 5,348.23 5,351.61 0.0M
2023-06-20 5,323.08 5,408.98 5,290.54 5,381.17 0.0M
2023-06-19 5,259.08 5,361.58 5,259.08 5,317.24 0.0M
2023-06-16 5,278.60 5,305.54 5,228.79 5,252.58 0.0M
2023-06-15 5,136.42 5,284.58 5,124.31 5,256.71 0.0M
2023-06-14 5,137.01 5,166.79 5,110.15 5,136.59 0.0M
2023-06-13 5,094.09 5,134.51 5,084.59 5,124.87 0.0M
2023-06-12 4,904.45 5,088.74 4,901.52 5,072.45 0.0M
2023-06-09 4,860.80 4,911.57 4,859.03 4,908.64 0.0M
2023-06-08 4,837.50 4,858.73 4,804.54 4,822.72 0.0M
2023-06-07 4,906.54 4,912.06 4,832.59 4,840.76 0.0M
2023-06-06 4,979.33 4,981.85 4,894.49 4,904.51 0.0M
2023-06-05 4,995.76 5,007.29 4,916.63 4,984.70 0.0M
2023-06-02 4,888.16 4,984.55 4,888.16 4,978.92 0.0M
2023-06-01 4,886.76 4,919.92 4,866.06 4,880.43 0.0M
2023-05-31 4,908.47 4,916.49 4,872.00 4,894.40 0.0M
2023-05-30 4,863.36 4,959.11 4,863.36 4,916.05 0.0M
2023-05-29 4,946.57 4,948.78 4,848.59 4,872.35 0.0M
2023-05-26 4,885.88 4,954.36 4,794.61 4,942.43 0.0M
2023-05-25 4,914.60 4,943.95 4,840.07 4,887.40 0.0M
2023-05-24 4,948.63 4,980.00 4,920.33 4,927.30 0.0M
2023-05-23 4,993.60 5,037.14 4,962.98 4,962.98 0.0M
2023-05-22 4,924.63 5,010.01 4,905.10 4,997.36 0.0M
2023-05-19 4,909.05 4,935.90 4,878.72 4,912.16 0.0M
2023-05-18 4,965.29 4,974.65 4,900.47 4,929.81 0.0M
2023-05-17 4,979.97 5,001.28 4,935.95 4,959.96 0.0M
2023-05-16 5,041.11 5,041.11 4,969.96 4,981.58 0.0M
2023-05-15 4,959.43 5,034.50 4,958.05 5,034.48 0.0M
2023-05-12 5,020.36 5,048.71 4,959.03 4,961.60 0.0M
2023-05-11 5,028.99 5,083.99 4,976.08 5,022.81 0.0M
2023-05-10 4,842.87 5,036.96 4,823.32 5,028.25 0.0M
2023-05-09 4,893.67 4,906.71 4,838.04 4,838.04 0.0M
2023-05-08 4,898.36 4,962.20 4,887.50 4,904.21 0.0M
2023-05-05 4,945.23 4,945.96 4,843.29 4,870.93 0.0M
2023-05-04 4,948.35 4,990.43 4,929.43 4,945.30 0.0M
2023-04-28 4,971.15 5,014.44 4,925.32 4,945.95 0.0M
2023-04-27 4,878.38 4,965.96 4,868.51 4,947.74 0.0M
2023-04-26 4,779.95 4,925.05 4,775.22 4,883.62 0.0M
2023-04-25 4,909.77 4,912.35 4,744.49 4,788.86 0.0M
2023-04-24 4,892.36 4,998.54 4,844.22 4,923.51 0.0M
2023-04-21 4,997.56 5,020.11 4,893.15 4,895.31 0.0M
2023-04-20 5,087.22 5,087.22 4,989.41 5,002.56 0.0M
2023-04-19 5,163.98 5,164.84 5,085.65 5,104.12 0.0M
2023-04-18 5,157.51 5,188.13 5,149.00 5,158.69 0.0M
2023-04-17 5,083.53 5,174.98 5,082.57 5,158.96 0.0M
2023-04-14 5,025.56 5,113.19 5,025.56 5,081.20 0.0M
2023-04-13 5,044.56 5,058.05 5,003.48 5,011.58 0.0M
2023-04-12 5,111.85 5,113.37 5,046.38 5,055.93 0.0M
2023-04-11 5,128.93 5,133.20 5,079.97 5,106.71 0.0M
2023-04-10 5,162.06 5,169.35 5,110.31 5,123.25 0.0M
2023-04-07 5,107.01 5,163.76 5,100.91 5,148.18 0.0M
2023-04-06 5,124.83 5,124.83 5,081.11 5,113.30 0.0M
2023-04-04 5,214.07 5,214.07 5,107.67 5,145.19 0.0M
2023-04-03 5,247.19 5,247.19 5,193.54 5,222.52 0.0M
2023-03-31 5,254.07 5,254.07 5,254.07 5,254.07 0.0M
2023-03-30 5,237.04 5,237.04 5,237.04 5,237.04 0.0M
2023-03-29 5,197.75 5,197.75 5,197.75 5,197.75 0.0M
2023-03-28 5,176.97 5,176.97 5,176.97 5,176.97 0.0M
2023-03-27 5,136.79 5,136.79 5,136.79 5,136.79 0.0M
2023-03-24 5,142.22 5,142.22 5,142.22 5,142.22 0.0M
2023-03-23 5,138.09 5,138.09 5,138.09 5,138.09 0.0M
2023-03-22 5,150.26 5,150.26 5,150.26 5,150.26 0.0M
2023-03-21 5,142.66 5,142.66 5,142.66 5,142.66 0.0M
2023-03-20 5,027.50 5,027.50 5,027.50 5,027.50 0.0M
2023-03-17 5,001.71 5,001.71 5,001.71 5,001.71 0.0M
2023-03-16 5,006.95 5,006.95 5,006.95 5,006.95 0.0M
2023-03-15 5,081.76 5,081.76 5,081.76 5,081.76 0.0M
2023-03-14 5,089.58 5,089.58 5,089.58 5,089.58 0.0M
2023-03-13 5,113.86 5,113.86 5,113.86 5,113.86 0.0M
2023-03-10 5,168.86 5,168.86 5,168.86 5,168.86 0.0M
2023-03-09 5,378.42 5,378.42 5,378.42 5,378.42 0.0M
2023-03-08 5,418.21 5,418.21 5,418.21 5,418.21 0.0M
2023-03-07 5,424.58 5,424.58 5,424.58 5,424.58 0.0M
2023-03-06 5,516.03 5,516.03 5,516.03 5,516.03 0.0M
2023-03-03 5,531.04 5,531.04 5,531.04 5,531.04 0.0M
2023-03-02 5,539.44 5,539.44 5,539.44 5,539.44 0.0M
2023-03-01 5,610.49 5,610.49 5,610.49 5,610.49 0.0M
2023-02-28 5,563.37 5,563.37 5,563.37 5,563.37 0.0M
2023-02-27 5,541.56 5,541.56 5,541.56 5,541.56 0.0M
2023-02-24 5,585.47 5,585.47 5,585.47 5,585.47 0.0M
2023-02-23 5,680.02 5,680.02 5,680.02 5,680.02 0.0M
2023-02-22 5,655.88 5,655.88 5,655.88 5,655.88 0.0M
2023-02-21 5,641.76 5,641.76 5,641.76 5,641.77 0.0M
2023-02-20 5,536.72 5,536.72 5,536.72 5,536.72 0.0M
2023-02-17 5,470.42 5,470.42 5,470.42 5,470.42 0.0M
2023-02-16 5,538.75 5,538.75 5,538.75 5,538.75 0.0M
2023-02-15 5,616.79 5,616.79 5,616.79 5,616.79 0.0M
2023-02-14 5,634.42 5,634.42 5,634.42 5,634.42 0.0M
2023-02-13 5,637.60 5,637.60 5,637.60 5,637.60 0.0M
2023-02-10 5,589.70 5,589.70 5,589.70 5,589.70 0.0M
2023-02-09 5,670.22 5,670.22 5,670.22 5,670.23 0.0M
2023-02-08 5,616.20 5,616.20 5,616.20 5,616.20 0.0M
2023-02-07 5,673.65 5,673.65 5,673.65 5,673.65 0.0M
2023-02-06 5,633.78 5,633.78 5,633.78 5,633.78 0.0M
2023-02-03 5,714.04 5,714.04 5,714.04 5,714.04 0.0M
2023-02-02 5,788.79 5,788.79 5,788.79 5,788.79 0.0M
2023-02-01 5,783.34 5,783.34 5,783.34 5,783.34 0.0M
2023-01-31 5,644.20 5,644.20 5,644.20 5,644.20 0.0M
2023-01-30 5,619.99 5,619.99 5,619.99 5,619.99 0.0M
2023-01-20 5,431.90 5,431.90 5,431.90 5,431.90 0.0M
2023-01-19 5,380.79 5,380.79 5,380.79 5,380.79 0.0M
2023-01-18 5,367.20 5,367.20 5,367.20 5,367.20 0.0M
2023-01-17 5,362.13 5,362.13 5,362.13 5,362.13 0.0M
2023-01-16 5,365.91 5,365.91 5,365.91 5,365.91 0.0M
2023-01-13 5,362.24 5,362.24 5,362.24 5,362.24 0.0M
2023-01-12 5,373.89 5,373.89 5,373.89 5,373.89 0.0M
2023-01-11 5,326.32 5,326.32 5,326.32 5,326.32 0.0M
2023-01-10 5,390.20 5,390.20 5,390.20 5,390.20 0.0M
2023-01-09 5,291.47 5,291.47 5,291.47 5,291.47 0.0M
2023-01-06 5,262.30 5,262.30 5,262.30 5,262.30 0.0M
2023-01-05 5,182.94 5,182.94 5,182.94 5,182.94 0.0M
2023-01-04 5,070.48 5,070.48 5,070.48 5,070.48 0.0M
2023-01-03 5,121.11 5,121.11 5,121.11 5,121.11 0.0M