HS China A Electronic Components (HSCAEC)

HSCAEC
🏛️ 홍콩 →
5,684.28
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
2022-12-30 3,162.85 3,162.85 3,162.85 3,162.85 0.0M
2022-12-29 3,175.61 3,175.61 3,175.61 3,175.61 0.0M
2022-12-28 3,174.11 3,174.11 3,174.11 3,174.11 0.0M
2022-12-27 3,216.66 3,216.66 3,216.66 3,216.66 0.0M
2022-12-26 3,176.83 3,176.83 3,176.83 3,176.83 0.0M
2022-12-23 3,103.72 3,103.72 3,103.72 3,103.72 0.0M
2022-12-22 3,132.57 3,132.57 3,132.57 3,132.57 0.0M
2022-12-21 3,141.24 3,141.24 3,141.24 3,141.24 0.0M
2022-12-20 3,179.13 3,179.13 3,179.13 3,179.13 0.0M
2022-12-19 3,192.68 3,192.68 3,192.68 3,192.68 0.0M
2022-12-16 3,247.93 3,247.93 3,247.93 3,247.93 0.0M
2022-12-15 3,287.96 3,287.96 3,287.96 3,287.96 0.0M
2022-12-14 3,238.88 3,238.88 3,238.88 3,238.88 0.0M
2022-12-13 3,265.47 3,265.47 3,265.47 3,265.47 0.0M
2022-12-12 3,323.99 3,323.99 3,323.99 3,323.99 0.0M
2022-12-09 3,284.12 3,284.12 3,284.12 3,284.12 0.0M
2022-12-08 3,274.15 3,274.15 3,274.15 3,274.15 0.0M
2022-12-07 3,317.57 3,317.57 3,317.57 3,317.57 0.0M
2022-12-06 3,328.37 3,328.37 3,328.37 3,328.37 0.0M
2022-12-05 3,278.12 3,278.12 3,278.12 3,278.12 0.0M
2022-12-02 3,282.51 3,282.51 3,282.51 3,282.51 0.0M
2022-12-01 3,297.89 3,297.89 3,297.89 3,297.89 0.0M
2022-11-30 3,271.21 3,271.21 3,271.21 3,271.21 0.0M
2022-11-29 3,277.34 3,277.34 3,277.34 3,277.34 0.0M
2022-11-28 3,230.76 3,230.76 3,230.76 3,230.76 0.0M
2022-11-25 3,266.60 3,266.60 3,266.60 3,266.60 0.0M
2022-11-24 3,314.86 3,314.86 3,314.86 3,314.86 0.0M
2022-11-23 3,335.98 3,335.98 3,335.98 3,335.98 0.0M
2022-11-22 3,349.08 3,349.08 3,349.08 3,349.08 0.0M
2022-11-21 3,382.84 3,382.84 3,382.84 3,382.84 0.0M
2022-11-18 3,369.41 3,369.41 3,369.41 3,369.41 0.0M
2022-11-17 3,432.53 3,432.53 3,432.53 3,432.53 0.0M
2022-11-16 3,429.22 3,429.22 3,429.22 3,429.22 0.0M
2022-11-15 3,475.34 3,475.34 3,475.34 3,475.34 0.0M
2022-11-14 3,314.43 3,314.43 3,314.43 3,314.43 0.0M
2022-11-11 3,341.41 3,341.41 3,341.41 3,341.41 0.0M
2022-11-10 3,309.02 3,309.02 3,309.02 3,309.02 0.0M
2022-11-09 3,420.60 3,420.60 3,420.60 3,420.60 0.0M
2022-11-08 3,470.44 3,470.44 3,470.44 3,470.44 0.0M
2022-11-07 3,508.57 3,508.57 3,508.57 3,508.57 0.0M
2022-11-04 3,492.33 3,492.33 3,492.33 3,492.33 0.0M
2022-11-03 3,411.49 3,411.49 3,411.49 3,411.49 0.0M
2022-11-02 3,408.61 3,408.61 3,408.61 3,408.61 0.0M
2022-11-01 3,348.88 3,348.88 3,348.88 3,348.88 0.0M
2022-10-31 3,271.47 3,271.47 3,271.47 3,271.47 0.0M
2022-10-28 3,233.51 3,233.51 3,233.51 3,233.51 0.0M
2022-10-27 3,378.16 3,378.16 3,378.16 3,378.16 0.0M
2022-10-26 3,388.95 3,388.95 3,388.95 3,388.95 0.0M
2022-10-25 3,321.79 3,321.79 3,321.79 3,321.79 0.0M
2022-10-24 3,325.00 3,325.00 3,325.00 3,325.00 0.0M
2022-10-21 3,341.97 3,341.97 3,341.97 3,341.97 0.0M
2022-10-20 3,383.16 3,383.16 3,383.16 3,383.16 0.0M
2022-10-19 3,377.06 3,377.06 3,377.06 3,377.06 0.0M
2022-10-18 3,400.14 3,400.14 3,400.14 3,400.14 0.0M
2022-10-17 3,410.07 3,410.07 3,410.07 3,410.07 0.0M
2022-10-14 3,363.02 3,363.02 3,363.02 3,363.02 0.0M
2022-10-13 3,281.26 3,281.26 3,281.26 3,281.26 0.0M
2022-10-12 3,277.53 3,277.53 3,277.53 3,277.53 0.0M
2022-10-11 3,145.09 3,145.09 3,145.09 3,145.09 0.0M
2022-10-10 3,139.68 3,139.68 3,139.68 3,139.68 0.0M
2022-09-30 3,240.21 3,240.21 3,240.21 3,240.21 0.0M
2022-09-29 3,300.88 3,300.88 3,300.88 3,300.88 0.0M
2022-09-28 3,289.08 3,289.08 3,289.08 3,289.08 0.0M
2022-09-27 3,420.91 3,420.91 3,420.91 3,420.91 0.0M
2022-09-26 3,374.91 3,374.91 3,374.91 3,374.92 0.0M
2022-09-23 3,415.57 3,415.57 3,415.57 3,415.58 0.0M
2022-09-22 3,477.69 3,477.69 3,477.69 3,477.69 0.0M
2022-09-21 3,495.06 3,495.06 3,495.06 3,495.06 0.0M
2022-09-20 3,532.03 3,532.03 3,532.03 3,532.04 0.0M
2022-09-19 3,525.84 3,525.84 3,525.84 3,525.84 0.0M
2022-09-16 3,562.30 3,562.30 3,562.30 3,562.30 0.0M
2022-09-15 3,627.90 3,627.90 3,627.90 3,627.90 0.0M
2022-09-14 3,706.68 3,706.68 3,706.68 3,706.68 0.0M
2022-09-13 3,753.03 3,753.03 3,753.03 3,753.03 0.0M
2022-09-09 3,737.23 3,737.23 3,737.23 3,737.24 0.0M
2022-09-08 3,728.91 3,728.91 3,728.91 3,728.91 0.0M
2022-09-07 3,769.13 3,769.13 3,769.13 3,769.13 0.0M
2022-09-06 3,734.68 3,734.68 3,734.68 3,734.68 0.0M
2022-09-05 3,689.47 3,689.47 3,689.47 3,689.47 0.0M
2022-09-02 3,718.82 3,718.82 3,718.82 3,718.82 0.0M
2022-09-01 3,655.92 3,655.92 3,655.92 3,655.92 0.0M
2022-08-31 3,708.19 3,708.19 3,708.19 3,708.19 0.0M
2022-08-30 3,788.64 3,788.64 3,788.64 3,788.64 0.0M
2022-08-29 3,825.75 3,825.75 3,825.75 3,825.75 0.0M
2022-08-26 3,830.64 3,830.64 3,830.64 3,830.64 0.0M
2022-08-25 3,870.04 3,870.04 3,870.04 3,870.04 0.0M
2022-08-24 3,879.89 3,879.89 3,879.89 3,879.89 0.0M
2022-08-23 4,055.28 4,055.28 4,055.28 4,055.28 0.0M
2022-08-22 4,082.03 4,082.03 4,082.03 4,082.04 0.0M
2022-08-19 4,026.24 4,026.24 4,026.24 4,026.24 0.0M
2022-08-18 4,119.61 4,119.61 4,119.61 4,119.61 0.0M
2022-08-17 4,081.24 4,081.24 4,081.24 4,081.24 0.0M
2022-08-16 4,000.70 4,000.70 4,000.70 4,000.70 0.0M
2022-08-15 4,013.96 4,013.96 4,013.96 4,013.96 0.0M
2022-08-12 4,007.66 4,007.66 4,007.66 4,007.66 0.0M
2022-08-11 4,074.31 4,074.31 4,074.31 4,074.32 0.0M
2022-08-10 3,929.47 3,929.47 3,929.47 3,929.47 0.0M
2022-08-09 3,944.11 3,944.11 3,944.11 3,944.11 0.0M
2022-08-08 3,926.88 3,926.88 3,926.88 3,926.88 0.0M
2022-08-05 3,902.29 3,902.29 3,902.29 3,902.29 0.0M
2022-08-04 3,796.46 3,796.46 3,796.46 3,796.46 0.0M
2022-08-03 3,771.54 3,771.54 3,771.54 3,771.54 0.0M
2022-08-02 3,780.33 3,780.33 3,780.33 3,780.33 0.0M
2022-08-01 3,860.83 3,860.83 3,860.83 3,860.83 0.0M
2022-07-29 3,745.50 3,745.50 3,745.50 3,745.50 0.0M
2022-07-28 3,794.28 3,794.28 3,794.28 3,794.28 0.0M
2022-07-27 3,671.20 3,671.20 3,671.20 3,671.20 0.0M
2022-07-26 3,648.55 3,648.55 3,648.55 3,648.55 0.0M
2022-07-25 3,631.06 3,631.06 3,631.06 3,631.06 0.0M
2022-07-22 3,685.14 3,685.14 3,685.14 3,685.14 0.0M
2022-07-21 3,738.25 3,738.25 3,738.25 3,738.25 0.0M
2022-07-20 3,754.12 3,754.12 3,754.12 3,754.12 0.0M
2022-07-19 3,727.74 3,727.74 3,727.74 3,727.74 0.0M
2022-07-18 3,688.06 3,688.06 3,688.06 3,688.06 0.0M
2022-07-15 3,659.90 3,659.90 3,659.90 3,659.90 0.0M
2022-07-14 3,677.23 3,677.23 3,677.23 3,677.23 0.0M
2022-07-13 3,638.55 3,638.55 3,638.55 3,638.55 0.0M
2022-07-12 3,679.11 3,679.11 3,679.11 3,679.11 0.0M
2022-07-11 3,732.06 3,732.06 3,732.06 3,732.06 0.0M
2022-07-08 3,816.40 3,816.40 3,816.40 3,816.41 0.0M
2022-07-07 3,797.32 3,797.32 3,797.32 3,797.32 0.0M
2022-07-06 3,760.82 3,760.82 3,760.82 3,760.82 0.0M
2022-07-05 3,770.19 3,770.19 3,770.19 3,770.19 0.0M
2022-07-04 3,846.73 3,846.73 3,846.73 3,846.73 0.0M
2022-07-01 3,867.15 3,867.15 3,867.15 3,867.15 0.0M
2022-06-30 3,874.55 3,874.55 3,874.55 3,874.55 0.0M
2022-06-29 3,819.08 3,819.08 3,819.08 3,819.08 0.0M
2022-06-28 3,931.70 3,931.70 3,931.70 3,931.70 0.0M
2022-06-27 3,832.99 3,832.99 3,832.99 3,832.99 0.0M
2022-06-24 3,823.92 3,823.92 3,823.92 3,823.92 0.0M
2022-06-23 3,744.03 3,744.03 3,744.03 3,744.03 0.0M
2022-06-22 3,652.46 3,652.46 3,652.46 3,652.46 0.0M
2022-06-21 3,792.65 3,792.65 3,792.65 3,792.65 0.0M
2022-06-20 3,790.99 3,790.99 3,790.99 3,790.99 0.0M
2022-06-17 3,777.29 3,777.29 3,777.29 3,777.29 0.0M
2022-06-16 3,758.25 3,758.25 3,758.25 3,758.25 0.0M
2022-06-15 3,733.54 3,733.54 3,733.54 3,733.54 0.0M
2022-06-14 3,681.85 3,681.85 3,681.85 3,681.85 0.0M
2022-06-13 3,717.44 3,717.44 3,717.44 3,717.44 0.0M
2022-06-10 3,749.03 3,749.03 3,749.03 3,749.03 0.0M
2022-06-09 3,673.67 3,673.67 3,673.67 3,673.68 0.0M
2022-06-08 3,783.02 3,783.02 3,783.02 3,783.02 0.0M
2022-06-07 3,799.74 3,799.74 3,799.74 3,799.74 0.0M
2022-06-06 3,854.35 3,854.35 3,854.35 3,854.35 0.0M
2022-06-02 3,737.86 3,737.86 3,737.86 3,737.86 0.0M
2022-06-01 3,651.02 3,651.02 3,651.02 3,651.02 0.0M
2022-05-31 3,670.50 3,670.50 3,670.50 3,670.50 0.0M
2022-05-30 3,529.27 3,529.27 3,529.27 3,529.27 0.0M
2022-05-27 3,521.21 3,521.21 3,521.21 3,521.21 0.0M
2022-05-26 3,525.01 3,525.01 3,525.01 3,525.01 0.0M
2022-05-25 3,464.80 3,464.80 3,464.80 3,464.80 0.0M
2022-05-24 3,441.91 3,441.91 3,441.91 3,441.91 0.0M
2022-05-23 3,560.78 3,560.78 3,560.78 3,560.78 0.0M
2022-05-20 3,583.20 3,583.20 3,583.20 3,583.20 0.0M
2022-05-19 3,547.73 3,547.73 3,547.73 3,547.73 0.0M
2022-05-18 3,520.80 3,520.80 3,520.80 3,520.80 0.0M
2022-05-17 3,505.72 3,505.72 3,505.72 3,505.72 0.0M
2022-05-16 3,433.33 3,433.33 3,433.33 3,433.33 0.0M
2022-05-13 3,452.14 3,452.14 3,452.14 3,452.14 0.0M
2022-05-12 3,460.42 3,460.42 3,460.42 3,460.42 0.0M
2022-05-11 3,475.22 3,475.22 3,475.22 3,475.22 0.0M
2022-05-10 3,381.79 3,381.79 3,381.79 3,381.79 0.0M
2022-05-09 3,306.42 3,306.42 3,306.42 3,306.42 0.0M
2022-05-06 3,305.98 3,305.98 3,305.98 3,305.98 0.0M
2022-05-05 3,380.36 3,380.36 3,380.36 3,380.36 0.0M
2022-04-29 3,374.99 3,374.99 3,374.99 3,374.99 0.0M
2022-04-28 3,199.82 3,199.82 3,199.82 3,199.82 0.0M
2022-04-27 3,161.42 3,161.42 3,161.42 3,161.42 0.0M
2022-04-26 2,974.61 2,974.61 2,974.61 2,974.61 0.0M
2022-04-25 3,067.46 3,067.46 3,067.46 3,067.46 0.0M
2022-04-22 3,320.70 3,320.70 3,320.70 3,320.70 0.0M
2022-04-21 3,364.75 3,364.75 3,364.75 3,364.75 0.0M
2022-04-20 3,436.61 3,436.61 3,436.61 3,436.62 0.0M
2022-04-19 3,473.49 3,473.49 3,473.49 3,473.49 0.0M
2022-04-18 3,534.51 3,534.51 3,534.51 3,534.51 0.0M
2022-04-15 3,437.42 3,437.42 3,437.42 3,437.42 0.0M
2022-04-14 3,444.17 3,444.17 3,444.17 3,444.17 0.0M
2022-04-13 3,412.64 3,412.64 3,412.64 3,412.64 0.0M
2022-04-12 3,502.57 3,502.57 3,502.57 3,502.57 0.0M
2022-04-11 3,439.02 3,439.02 3,439.02 3,439.02 0.0M
2022-04-08 3,620.71 3,620.71 3,620.71 3,620.71 0.0M
2022-04-07 3,653.20 3,653.20 3,653.20 3,653.20 0.0M
2022-04-06 3,706.80 3,706.80 3,706.80 3,706.80 0.0M
2022-04-01 3,781.55 3,781.55 3,781.55 3,781.55 0.0M
2022-03-31 3,773.31 3,773.31 3,773.31 3,773.32 0.0M
2022-03-30 3,857.46 3,857.46 3,857.46 3,857.46 0.0M
2022-03-29 3,739.86 3,739.86 3,739.86 3,739.86 0.0M
2022-03-28 3,820.74 3,820.74 3,820.74 3,820.74 0.0M
2022-03-25 3,856.32 3,856.32 3,856.32 3,856.32 0.0M
2022-03-24 3,920.79 3,920.79 3,920.79 3,920.79 0.0M
2022-03-23 3,986.35 3,986.35 3,986.35 3,986.35 0.0M
2022-03-22 3,951.43 3,951.43 3,951.43 3,951.43 0.0M
2022-03-21 3,967.38 3,967.38 3,967.38 3,967.38 0.0M
2022-03-18 3,941.80 3,941.80 3,941.80 3,941.80 0.0M
2022-03-17 3,962.36 3,962.36 3,962.36 3,962.36 0.0M
2022-03-16 3,884.58 3,884.58 3,884.58 3,884.59 0.0M
2022-03-15 3,768.29 3,768.29 3,768.29 3,768.29 0.0M
2022-03-14 3,927.80 3,927.80 3,927.80 3,927.80 0.0M
2022-03-11 4,035.53 4,035.53 4,035.53 4,035.53 0.0M
2022-03-10 4,067.30 4,067.30 4,067.30 4,067.30 0.0M
2022-03-09 4,010.32 4,010.32 4,010.32 4,010.32 0.0M
2022-03-08 4,041.69 4,041.69 4,041.69 4,041.69 0.0M
2022-03-07 4,131.25 4,131.25 4,131.25 4,131.25 0.0M
2022-03-04 4,295.28 4,295.28 4,295.28 4,295.28 0.0M
2022-03-03 4,347.20 4,347.20 4,347.20 4,347.20 0.0M
2022-03-02 4,444.95 4,444.95 4,444.95 4,444.95 0.0M
2022-03-01 4,516.40 4,516.40 4,516.40 4,516.40 0.0M
2022-02-28 4,525.45 4,525.45 4,525.45 4,525.45 0.0M
2022-02-25 4,531.23 4,531.23 4,531.23 4,531.23 0.0M
2022-02-24 4,501.36 4,501.36 4,501.36 4,501.36 0.0M
2022-02-23 4,598.81 4,598.81 4,598.81 4,598.81 0.0M
2022-02-22 4,446.94 4,446.94 4,446.94 4,446.94 0.0M
2022-02-21 4,519.76 4,519.76 4,519.76 4,519.76 0.0M
2022-02-18 4,514.39 4,514.39 4,514.39 4,514.39 0.0M
2022-02-17 4,536.50 4,536.50 4,536.50 4,536.50 0.0M
2022-02-16 4,525.38 4,525.38 4,525.38 4,525.38 0.0M
2022-02-15 4,547.15 4,547.15 4,547.15 4,547.15 0.0M
2022-02-14 4,416.63 4,416.63 4,416.63 4,416.63 0.0M
2022-02-11 4,420.43 4,420.43 4,420.43 4,420.43 0.0M
2022-02-10 4,555.24 4,555.24 4,555.24 4,555.24 0.0M
2022-02-09 4,601.07 4,601.07 4,601.07 4,601.07 0.0M
2022-02-08 4,525.28 4,525.28 4,525.28 4,525.28 0.0M
2022-02-07 4,616.10 4,616.10 4,616.10 4,616.10 0.0M
2022-01-28 4,653.54 4,653.54 4,653.54 4,653.54 0.0M
2022-01-27 4,632.72 4,632.72 4,632.72 4,632.72 0.0M
2022-01-26 4,768.69 4,768.69 4,768.69 4,768.69 0.0M
2022-01-25 4,770.33 4,770.33 4,770.33 4,770.33 0.0M
2022-01-24 4,895.61 4,895.61 4,895.61 4,895.61 0.0M
2022-01-21 4,837.37 4,837.37 4,837.37 4,837.37 0.0M
2022-01-20 4,935.51 4,935.51 4,935.51 4,935.51 0.0M
2022-01-19 4,955.76 4,955.76 4,955.76 4,955.76 0.0M
2022-01-18 5,032.76 5,032.76 5,032.76 5,032.76 0.0M
2022-01-17 5,021.25 5,021.25 5,021.25 5,021.25 0.0M
2022-01-14 4,898.32 4,898.32 4,898.32 4,898.32 0.0M
2022-01-13 4,861.67 4,861.67 4,861.67 4,861.67 0.0M
2022-01-12 4,978.23 4,978.23 4,978.23 4,978.23 0.0M
2022-01-11 4,914.19 4,914.19 4,914.19 4,914.19 0.0M
2022-01-10 5,055.39 5,055.39 5,055.39 5,055.39 0.0M
2022-01-07 5,017.74 5,017.74 5,017.74 5,017.74 0.0M
2022-01-06 5,065.81 5,065.81 5,065.81 5,065.81 0.0M
2022-01-05 5,122.32 5,122.32 5,122.32 5,122.32 0.0M
2022-01-04 5,311.55 5,311.55 5,311.55 5,311.55 0.0M