HS China A IT Hardware (HSCAITH)

HSCAITH
🏛️ 홍콩 →
6,169.15
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 3,430.85 3,430.85 3,430.85 3,430.85 0.0M
2021-12-30 3,415.43 3,415.43 3,415.43 3,415.43 0.0M
2021-12-29 3,389.61 3,389.61 3,389.61 3,389.61 0.0M
2021-12-28 3,409.87 3,409.87 3,409.87 3,409.87 0.0M
2021-12-27 3,391.81 3,391.81 3,391.81 3,391.81 0.0M
2021-12-24 3,380.16 3,380.16 3,380.16 3,380.16 0.0M
2021-12-23 3,412.57 3,412.57 3,412.57 3,412.57 0.0M
2021-12-22 3,409.73 3,409.73 3,409.73 3,409.73 0.0M
2021-12-21 3,390.07 3,390.07 3,390.07 3,390.07 0.0M
2021-12-20 3,351.57 3,351.57 3,351.57 3,351.57 0.0M
2021-12-17 3,416.09 3,416.09 3,416.09 3,416.09 0.0M
2021-12-16 3,453.85 3,453.85 3,453.85 3,453.85 0.0M
2021-12-15 3,445.34 3,445.34 3,445.34 3,445.34 0.0M
2021-12-14 3,466.52 3,466.52 3,466.52 3,466.52 0.0M
2021-12-13 3,441.51 3,441.51 3,441.51 3,441.51 0.0M
2021-12-10 3,414.69 3,414.69 3,414.69 3,414.69 0.0M
2021-12-09 3,420.62 3,420.62 3,420.62 3,420.62 0.0M
2021-12-08 3,383.70 3,383.70 3,383.70 3,383.70 0.0M
2021-12-07 3,308.07 3,308.07 3,308.07 3,308.07 0.0M
2021-12-06 3,310.61 3,310.61 3,310.61 3,310.61 0.0M
2021-12-03 3,337.86 3,337.86 3,337.86 3,337.86 0.0M
2021-12-02 3,305.81 3,305.81 3,305.81 3,305.81 0.0M
2021-12-01 3,353.06 3,353.06 3,353.06 3,353.06 0.0M
2021-11-30 3,341.29 3,341.29 3,341.29 3,341.29 0.0M
2021-11-29 3,291.60 3,291.60 3,291.60 3,291.60 0.0M
2021-11-26 3,311.14 3,311.14 3,311.14 3,311.14 0.0M
2021-11-25 3,360.46 3,360.46 3,360.46 3,360.46 0.0M
2021-11-24 3,404.82 3,404.82 3,404.82 3,404.82 0.0M
2021-11-23 3,386.25 3,386.25 3,386.25 3,386.25 0.0M
2021-11-22 3,406.60 3,406.60 3,406.60 3,406.60 0.0M
2021-11-19 3,352.90 3,352.90 3,352.90 3,352.90 0.0M
2021-11-18 3,333.51 3,333.51 3,333.51 3,333.51 0.0M
2021-11-17 3,387.54 3,387.54 3,387.54 3,387.54 0.0M
2021-11-16 3,357.80 3,357.80 3,357.80 3,357.80 0.0M
2021-11-15 3,329.62 3,329.62 3,329.62 3,329.62 0.0M
2021-11-12 3,343.89 3,343.89 3,343.89 3,343.89 0.0M
2021-11-11 3,302.23 3,302.23 3,302.23 3,302.23 0.0M
2021-11-10 3,269.31 3,269.31 3,269.31 3,269.31 0.0M
2021-11-09 3,270.39 3,270.39 3,270.39 3,270.39 0.0M
2021-11-08 3,249.97 3,249.97 3,249.97 3,249.97 0.0M
2021-11-05 3,267.75 3,267.75 3,267.75 3,267.75 0.0M
2021-11-04 3,256.02 3,256.02 3,256.02 3,256.02 0.0M
2021-11-03 3,196.30 3,196.30 3,196.30 3,196.30 0.0M
2021-11-02 3,196.90 3,196.90 3,196.90 3,196.90 0.0M
2021-11-01 3,189.19 3,189.19 3,189.19 3,189.19 0.0M
2021-10-29 3,149.88 3,149.88 3,149.88 3,149.88 0.0M
2021-10-28 3,117.65 3,117.65 3,117.65 3,117.65 0.0M
2021-10-27 3,136.38 3,136.38 3,136.38 3,136.38 0.0M
2021-10-26 3,177.61 3,177.61 3,177.61 3,177.61 0.0M
2021-10-25 3,148.29 3,148.29 3,148.29 3,148.29 0.0M
2021-10-22 3,113.92 3,113.92 3,113.92 3,113.92 0.0M
2021-10-21 3,100.71 3,100.71 3,100.71 3,100.71 0.0M
2021-10-20 3,125.37 3,125.37 3,125.37 3,125.37 0.0M
2021-10-19 3,141.75 3,141.75 3,141.75 3,141.75 0.0M
2021-10-18 3,120.45 3,120.45 3,120.45 3,120.45 0.0M
2021-10-15 3,153.63 3,153.63 3,153.63 3,153.63 0.0M
2021-10-14 3,138.63 3,138.63 3,138.63 3,138.63 0.0M
2021-10-13 3,165.02 3,165.02 3,165.02 3,165.02 0.0M
2021-10-12 3,163.17 3,163.17 3,163.17 3,163.17 0.0M
2021-10-11 3,212.46 3,212.46 3,212.46 3,212.46 0.0M
2021-10-08 3,148.71 3,148.71 3,148.71 3,148.71 0.0M
2021-09-30 3,092.86 3,092.86 3,092.86 3,092.86 0.0M
2021-09-29 3,081.95 3,081.95 3,081.95 3,081.95 0.0M
2021-09-28 3,141.60 3,141.60 3,141.60 3,141.60 0.0M
2021-09-27 3,133.32 3,133.32 3,133.32 3,133.32 0.0M
2021-09-24 3,136.92 3,136.92 3,136.92 3,136.92 0.0M
2021-09-23 3,151.13 3,151.13 3,151.13 3,151.13 0.0M
2021-09-22 3,117.37 3,117.37 3,117.37 3,117.37 0.0M
2021-09-17 3,122.50 3,122.50 3,122.50 3,122.50 0.0M
2021-09-16 3,115.41 3,115.41 3,115.41 3,115.41 0.0M
2021-09-15 3,154.81 3,154.81 3,154.81 3,154.81 0.0M
2021-09-14 3,163.40 3,163.40 3,163.40 3,163.40 0.0M
2021-09-13 3,213.57 3,213.57 3,213.57 3,213.57 0.0M
2021-09-10 3,260.11 3,260.11 3,260.11 3,260.11 0.0M
2021-09-09 3,234.47 3,234.47 3,234.47 3,234.47 0.0M
2021-09-08 3,246.08 3,246.08 3,246.08 3,246.08 0.0M
2021-09-07 3,243.11 3,243.11 3,243.11 3,243.11 0.0M
2021-09-06 3,250.71 3,250.71 3,250.71 3,250.71 0.0M
2021-09-03 3,197.38 3,197.38 3,197.38 3,197.38 0.0M
2021-09-02 3,188.50 3,188.50 3,188.50 3,188.50 0.0M
2021-09-01 3,221.76 3,221.76 3,221.76 3,221.76 0.0M
2021-08-31 3,201.23 3,201.23 3,201.23 3,201.23 0.0M
2021-08-30 3,231.25 3,231.25 3,231.25 3,231.25 0.0M
2021-08-27 3,221.08 3,221.08 3,221.08 3,221.08 0.0M
2021-08-26 3,224.43 3,224.43 3,224.43 3,224.43 0.0M
2021-08-25 3,309.13 3,309.13 3,309.13 3,309.13 0.0M
2021-08-24 3,346.23 3,346.23 3,346.23 3,346.23 0.0M
2021-08-23 3,350.74 3,350.74 3,350.74 3,350.74 0.0M
2021-08-20 3,264.73 3,264.73 3,264.73 3,264.73 0.0M
2021-08-19 3,300.33 3,300.33 3,300.33 3,300.33 0.0M
2021-08-18 3,282.97 3,282.97 3,282.97 3,282.97 0.0M
2021-08-17 3,278.58 3,278.58 3,278.58 3,278.58 0.0M
2021-08-16 3,383.32 3,383.32 3,383.32 3,383.32 0.0M
2021-08-13 3,369.66 3,369.66 3,369.66 3,369.66 0.0M
2021-08-12 3,443.00 3,443.00 3,443.00 3,443.00 0.0M
2021-08-11 3,423.54 3,423.54 3,423.54 3,423.54 0.0M
2021-08-10 3,481.85 3,481.85 3,481.85 3,481.85 0.0M
2021-08-09 3,462.94 3,462.94 3,462.94 3,462.94 0.0M
2021-08-06 3,457.68 3,457.68 3,457.68 3,457.68 0.0M
2021-08-05 3,435.48 3,435.48 3,435.48 3,435.48 0.0M
2021-08-04 3,472.10 3,472.10 3,472.10 3,472.10 0.0M
2021-08-03 3,428.91 3,428.91 3,428.91 3,428.91 0.0M
2021-08-02 3,481.86 3,481.86 3,481.86 3,481.86 0.0M
2021-07-30 3,381.43 3,381.43 3,381.43 3,381.43 0.0M
2021-07-29 3,336.94 3,336.94 3,336.94 3,336.94 0.0M
2021-07-28 3,241.12 3,241.12 3,241.12 3,241.12 0.0M
2021-07-27 3,263.25 3,263.25 3,263.25 3,263.25 0.0M
2021-07-26 3,234.09 3,234.09 3,234.09 3,234.09 0.0M
2021-07-23 3,313.91 3,313.91 3,313.91 3,313.91 0.0M
2021-07-22 3,365.62 3,365.62 3,365.62 3,365.62 0.0M
2021-07-21 3,422.27 3,422.27 3,422.27 3,422.27 0.0M
2021-07-20 3,411.81 3,411.81 3,411.81 3,411.81 0.0M
2021-07-19 3,424.53 3,424.53 3,424.53 3,424.53 0.0M
2021-07-16 3,377.87 3,377.87 3,377.87 3,377.87 0.0M
2021-07-15 3,386.92 3,386.92 3,386.92 3,386.92 0.0M
2021-07-14 3,360.18 3,360.18 3,360.18 3,360.18 0.0M
2021-07-13 3,413.61 3,413.61 3,413.61 3,413.61 0.0M
2021-07-12 3,376.26 3,376.26 3,376.26 3,376.26 0.0M
2021-07-09 3,302.43 3,302.43 3,302.43 3,302.43 0.0M
2021-07-08 3,342.07 3,342.07 3,342.07 3,342.07 0.0M
2021-07-07 3,328.40 3,328.40 3,328.40 3,328.40 0.0M
2021-07-06 3,305.86 3,305.86 3,305.86 3,305.86 0.0M
2021-07-05 3,302.70 3,302.70 3,302.70 3,302.70 0.0M
2021-07-02 3,251.21 3,251.21 3,251.21 3,251.21 0.0M
2021-07-01 3,339.73 3,339.73 3,339.73 3,339.73 0.0M
2021-06-30 3,403.04 3,403.04 3,403.04 3,403.04 0.0M
2021-06-29 3,341.65 3,341.65 3,341.65 3,341.65 0.0M
2021-06-28 3,411.12 3,411.12 3,411.12 3,411.12 0.0M
2021-06-25 3,386.32 3,386.32 3,386.32 3,386.32 0.0M
2021-06-24 3,378.77 3,378.77 3,378.77 3,378.77 0.0M
2021-06-23 3,372.09 3,372.09 3,372.09 3,372.09 0.0M
2021-06-22 3,313.16 3,313.16 3,313.16 3,313.16 0.0M
2021-06-21 3,348.33 3,348.33 3,348.33 3,348.33 0.0M
2021-06-18 3,333.82 3,333.82 3,333.82 3,333.82 0.0M
2021-06-17 3,298.67 3,298.67 3,298.67 3,298.67 0.0M
2021-06-16 3,221.24 3,221.24 3,221.24 3,221.24 0.0M
2021-06-15 3,273.78 3,273.78 3,273.78 3,273.78 0.0M
2021-06-11 3,273.72 3,273.72 3,273.72 3,273.72 0.0M
2021-06-10 3,327.22 3,327.22 3,327.22 3,327.22 0.0M
2021-06-09 3,259.81 3,259.81 3,259.81 3,259.81 0.0M
2021-06-08 3,257.89 3,257.89 3,257.89 3,257.89 0.0M
2021-06-07 3,262.45 3,262.45 3,262.45 3,262.45 0.0M
2021-06-04 3,205.62 3,205.62 3,205.62 3,205.62 0.0M
2021-06-03 3,199.68 3,199.68 3,199.68 3,199.68 0.0M
2021-06-02 3,181.19 3,181.19 3,181.19 3,181.19 0.0M
2021-06-01 3,255.36 3,255.36 3,255.36 3,255.36 0.0M
2021-05-31 3,254.22 3,254.22 3,254.22 3,254.22 0.0M
2021-05-28 3,210.13 3,210.13 3,210.13 3,210.13 0.0M
2021-05-27 3,236.26 3,236.26 3,236.26 3,236.26 0.0M
2021-05-26 3,196.30 3,196.30 3,196.30 3,196.30 0.0M
2021-05-25 3,223.80 3,223.80 3,223.80 3,223.80 0.0M
2021-05-24 3,164.01 3,164.01 3,164.01 3,164.01 0.0M
2021-05-21 3,116.68 3,116.68 3,116.68 3,116.68 0.0M
2021-05-20 3,142.07 3,142.07 3,142.07 3,142.07 0.0M
2021-05-19 3,137.91 3,137.91 3,137.91 3,137.91 0.0M
2021-05-18 3,139.84 3,139.84 3,139.84 3,139.84 0.0M
2021-05-17 3,123.01 3,123.01 3,123.01 3,123.01 0.0M
2021-05-14 3,090.78 3,090.78 3,090.78 3,090.78 0.0M
2021-05-13 3,038.37 3,038.37 3,038.37 3,038.37 0.0M
2021-05-12 3,056.32 3,056.32 3,056.32 3,056.32 0.0M
2021-05-11 3,027.85 3,027.85 3,027.85 3,027.85 0.0M
2021-05-10 3,002.14 3,002.14 3,002.14 3,002.14 0.0M
2021-05-07 3,021.82 3,021.82 3,021.82 3,021.82 0.0M
2021-05-06 3,081.07 3,081.07 3,081.07 3,081.07 0.0M
2021-04-30 3,120.13 3,120.13 3,120.13 3,120.13 0.0M
2021-04-29 3,170.46 3,170.46 3,170.46 3,170.46 0.0M
2021-04-28 3,182.22 3,182.22 3,182.22 3,182.22 0.0M
2021-04-27 3,171.05 3,171.05 3,171.05 3,171.05 0.0M
2021-04-26 3,221.82 3,221.82 3,221.82 3,221.82 0.0M
2021-04-23 3,230.80 3,230.80 3,230.80 3,230.80 0.0M
2021-04-22 3,256.41 3,256.41 3,256.41 3,256.41 0.0M
2021-04-21 3,202.38 3,202.38 3,202.38 3,202.38 0.0M
2021-04-20 3,246.06 3,246.06 3,246.06 3,246.06 0.0M
2021-04-19 3,279.42 3,279.42 3,279.42 3,279.42 0.0M
2021-04-16 3,200.70 3,200.70 3,200.70 3,200.70 0.0M
2021-04-15 3,163.53 3,163.53 3,163.53 3,163.53 0.0M
2021-04-14 3,161.91 3,161.91 3,161.91 3,161.91 0.0M
2021-04-13 3,138.36 3,138.36 3,138.36 3,138.36 0.0M
2021-04-12 3,132.56 3,132.56 3,132.56 3,132.56 0.0M
2021-04-09 3,168.34 3,168.34 3,168.34 3,168.34 0.0M
2021-04-08 3,254.15 3,254.15 3,254.15 3,254.15 0.0M
2021-04-07 3,282.36 3,282.36 3,282.36 3,282.36 0.0M
2021-04-06 3,309.72 3,309.72 3,309.72 3,309.72 0.0M
2021-04-02 3,306.74 3,306.74 3,306.74 3,306.74 0.0M
2021-04-01 3,272.54 3,272.54 3,272.54 3,272.54 0.0M
2021-03-31 3,265.36 3,265.36 3,265.36 3,265.36 0.0M
2021-03-30 3,244.44 3,244.44 3,244.44 3,244.44 0.0M
2021-03-29 3,243.14 3,243.14 3,243.14 3,243.14 0.0M
2021-03-26 3,265.31 3,265.31 3,265.31 3,265.31 0.0M
2021-03-25 3,191.57 3,191.57 3,191.57 3,191.57 0.0M
2021-03-24 3,200.84 3,200.84 3,200.84 3,200.84 0.0M
2021-03-23 3,236.98 3,236.98 3,236.98 3,236.98 0.0M
2021-03-22 3,228.92 3,228.92 3,228.92 3,228.92 0.0M
2021-03-19 3,188.94 3,188.94 3,188.94 3,188.94 0.0M
2021-03-18 3,235.95 3,235.95 3,235.95 3,235.95 0.0M
2021-03-17 3,237.47 3,237.47 3,237.47 3,237.47 0.0M
2021-03-16 3,169.47 3,169.47 3,169.47 3,169.47 0.0M
2021-03-15 3,153.54 3,153.54 3,153.54 3,153.54 0.0M
2021-03-12 3,262.31 3,262.31 3,262.31 3,262.31 0.0M
2021-03-11 3,294.58 3,294.58 3,294.58 3,294.58 0.0M
2021-03-10 3,246.54 3,246.54 3,246.54 3,246.54 0.0M
2021-03-09 3,274.17 3,274.17 3,274.17 3,274.17 0.0M
2021-03-08 3,368.42 3,368.42 3,368.42 3,368.42 0.0M
2021-03-05 3,446.07 3,446.07 3,446.07 3,446.07 0.0M
2021-03-04 3,412.03 3,412.03 3,412.03 3,412.03 0.0M
2021-03-03 3,489.01 3,489.01 3,489.01 3,489.01 0.0M
2021-03-02 3,454.61 3,454.61 3,454.61 3,454.61 0.0M
2021-03-01 3,477.62 3,477.62 3,477.62 3,477.62 0.0M
2021-02-26 3,401.23 3,401.23 3,401.23 3,401.23 0.0M
2021-02-25 3,441.34 3,441.34 3,441.34 3,441.34 0.0M
2021-02-24 3,461.39 3,461.39 3,461.39 3,461.39 0.0M
2021-02-23 3,490.61 3,490.61 3,490.61 3,490.61 0.0M
2021-02-22 3,488.52 3,488.52 3,488.52 3,488.52 0.0M
2021-02-19 3,566.52 3,566.52 3,566.52 3,566.52 0.0M
2021-02-18 3,521.52 3,521.52 3,521.52 3,521.52 0.0M
2021-02-10 3,529.39 3,529.39 3,529.39 3,529.39 0.0M
2021-02-09 3,461.32 3,461.32 3,461.32 3,461.32 0.0M
2021-02-08 3,366.71 3,366.71 3,366.71 3,366.71 0.0M
2021-02-05 3,323.78 3,323.78 3,323.78 3,323.78 0.0M
2021-02-04 3,368.14 3,368.14 3,368.14 3,368.14 0.0M
2021-02-03 3,349.96 3,349.96 3,349.96 3,349.96 0.0M
2021-02-02 3,460.26 3,460.26 3,460.26 3,460.26 0.0M
2021-02-01 3,424.31 3,424.31 3,424.31 3,424.31 0.0M
2021-01-29 3,444.80 3,444.80 3,444.80 3,444.80 0.0M
2021-01-28 3,482.32 3,482.32 3,482.32 3,482.32 0.0M
2021-01-27 3,658.23 3,658.23 3,658.23 3,658.23 0.0M
2021-01-26 3,638.80 3,638.80 3,638.80 3,638.80 0.0M
2021-01-25 3,729.98 3,729.98 3,729.98 3,729.98 0.0M
2021-01-22 3,725.82 3,725.82 3,725.82 3,725.82 0.0M
2021-01-21 3,771.15 3,771.15 3,771.15 3,771.15 0.0M
2021-01-20 3,715.08 3,715.08 3,715.08 3,715.08 0.0M
2021-01-19 3,685.73 3,685.73 3,685.73 3,685.73 0.0M
2021-01-18 3,729.74 3,729.74 3,729.74 3,729.74 0.0M
2021-01-15 3,630.03 3,630.03 3,630.03 3,630.03 0.0M
2021-01-14 3,703.69 3,703.69 3,703.69 3,703.69 0.0M
2021-01-13 3,681.85 3,681.85 3,681.85 3,681.85 0.0M
2021-01-12 3,660.60 3,660.60 3,660.60 3,660.60 0.0M
2021-01-11 3,587.54 3,587.54 3,587.54 3,587.54 0.0M
2021-01-08 3,539.92 3,539.92 3,539.92 3,539.92 0.0M
2021-01-07 3,475.85 3,475.85 3,475.85 3,475.85 0.0M
2021-01-06 3,512.57 3,512.57 3,512.57 3,512.57 0.0M
2021-01-05 3,564.37 3,564.37 3,564.37 3,564.37 0.0M
2021-01-04 3,459.52 3,459.52 3,459.52 3,459.52 0.0M