HS China A Robotics (HSCARI)

HSCARI
🏛️ 홍콩 →
7,961.27
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 7,728.77 7,977.40 7,728.77 7,961.27 0.1M
2025-09-26 7,866.27 7,922.40 7,702.35 7,704.19 0.1M
2025-09-25 7,994.33 8,058.22 7,853.98 7,950.99 0.1M
2025-09-24 7,743.48 7,962.30 7,671.72 7,961.17 0.1M
2025-09-22 7,687.06 7,824.10 7,687.06 7,809.71 0.1M
2025-09-19 7,894.58 7,903.95 7,615.59 7,658.67 0.1M
2025-09-18 8,064.79 8,340.18 7,842.73 8,047.40 0.1M
2025-09-17 7,839.47 8,059.87 7,821.29 7,988.09 0.1M
2025-09-16 7,380.92 7,805.39 7,380.34 7,768.38 0.1M
2025-09-15 7,209.61 7,461.34 7,202.11 7,339.80 0.1M
2025-09-12 7,271.85 7,358.50 7,186.93 7,190.17 0.1M
2025-09-11 7,016.74 7,231.51 6,944.45 7,231.51 0.1M
2025-09-10 7,047.18 7,182.25 6,985.20 7,043.62 0.1M
2025-09-09 7,098.70 7,182.96 7,033.81 7,078.04 0.1M
2025-09-08 6,807.02 7,223.70 6,807.02 7,167.75 0.1M
2025-09-06 6,518.04 6,762.23 6,762.23 6,762.23 0.0M
2025-09-05 6,518.04 6,767.42 6,484.79 6,762.23 0.0M
2025-09-04 6,834.00 6,874.28 6,419.80 6,537.66 0.1M
2025-09-03 7,119.48 7,150.10 6,790.90 6,836.84 0.1M
2025-09-02 6,908.13 7,140.89 6,637.61 7,048.96 0.1M
2025-09-01 6,888.84 6,988.02 6,789.57 6,870.25 0.0M
2025-08-29 6,864.35 6,991.14 6,712.14 6,863.56 0.1M
2025-08-28 6,714.21 6,819.61 6,586.99 6,819.61 0.1M
2025-08-27 6,867.92 7,038.51 6,737.65 6,737.65 0.1M
2025-08-26 6,891.47 6,919.92 6,828.41 6,856.61 0.0M
2025-08-25 6,877.73 7,012.64 6,846.47 6,934.10 0.1M
2025-08-22 6,671.61 6,817.65 6,670.34 6,816.42 0.0M
2025-08-21 6,770.97 6,820.77 6,653.59 6,684.22 0.1M
2025-08-20 6,713.41 6,784.25 6,666.55 6,778.13 0.1M
2025-08-19 6,566.16 6,856.45 6,472.26 6,766.37 0.1M
2025-08-18 6,537.01 6,618.90 6,460.05 6,583.54 0.1M
2025-08-15 6,299.54 6,483.64 6,299.54 6,483.64 0.0M
2025-08-14 6,388.49 6,442.06 6,211.82 6,329.80 0.0M
2025-08-13 6,276.60 6,399.39 6,244.69 6,378.28 0.0M
2025-08-12 6,289.29 6,308.40 6,214.05 6,278.22 0.0M
2025-08-11 6,267.71 6,332.75 6,259.65 6,289.81 0.0M
2025-08-08 6,360.01 6,360.01 6,250.74 6,252.93 0.0M
2025-08-07 6,430.72 6,430.72 6,322.05 6,400.37 0.0M
2025-08-06 6,432.59 6,432.59 6,432.59 6,432.59 0.1M
2025-08-05 6,174.77 6,174.77 6,174.77 6,174.77 0.0M
2025-08-04 5,904.93 6,115.94 5,902.05 6,115.94 0.0M
2025-08-01 5,959.58 6,035.29 5,891.18 5,930.06 0.0M
2025-07-31 5,982.29 6,089.05 5,946.13 5,966.04 0.0M
2025-07-30 6,083.11 6,083.11 5,960.21 5,994.71 0.0M
2025-07-29 6,098.82 6,122.02 6,051.66 6,102.32 0.0M
2025-07-28 6,158.03 6,194.11 6,101.90 6,119.99 0.0M
2025-07-25 6,128.14 6,131.89 6,055.85 6,120.76 0.0M
2025-07-24 6,066.49 6,155.95 6,066.49 6,134.84 0.0M
2025-07-23 6,095.99 6,128.17 6,052.58 6,066.58 0.0M
2025-07-22 6,178.96 6,196.59 6,121.19 6,135.16 0.0M
2025-07-21 6,156.88 6,289.33 6,113.26 6,204.25 0.0M
2025-07-19 6,091.87 6,076.96 6,076.96 6,076.96 0.0M
2025-07-18 6,091.87 6,097.69 6,032.37 6,076.96 0.0M
2025-07-17 5,992.38 6,108.88 5,972.94 6,082.64 0.0M
2025-07-16 5,895.30 6,068.20 5,873.28 6,012.12 0.0M
2025-07-15 5,854.60 5,893.43 5,806.01 5,893.43 0.0M
2025-07-14 5,761.58 5,877.93 5,732.18 5,847.81 0.0M
2025-07-11 5,609.71 5,784.32 5,594.82 5,732.42 0.0M
2025-07-10 5,634.19 5,642.59 5,589.55 5,612.18 0.0M
2025-07-09 5,729.78 5,800.99 5,649.50 5,656.88 0.0M
2025-07-08 5,574.00 5,678.66 5,565.34 5,672.92 0.0M
2025-07-07 5,633.69 5,634.51 5,562.01 5,577.94 0.0M
2025-07-04 5,707.46 5,726.91 5,629.99 5,653.21 0.0M
2025-07-03 5,703.31 5,753.44 5,664.22 5,710.00 0.0M
2025-07-02 5,795.90 5,796.54 5,690.67 5,716.33 0.0M
2025-07-01 5,852.06 5,861.05 5,791.79 5,825.48 0.0M
2025-06-30 5,796.06 5,862.59 5,780.80 5,857.64 0.0M
2025-06-27 5,820.88 5,832.43 5,742.64 5,776.60 0.0M
2025-06-26 5,870.25 5,908.17 5,786.85 5,786.85 0.0M
2025-06-25 5,770.58 5,865.82 5,748.13 5,865.74 0.0M
2025-06-24 5,512.42 5,759.68 5,512.42 5,756.42 0.0M
2025-06-23 5,394.90 5,483.97 5,388.95 5,476.99 0.0M
2025-06-20 5,604.45 5,623.54 5,468.28 5,472.64 0.0M
2025-06-19 5,605.23 5,739.79 5,598.55 5,626.00 0.0M
2025-06-18 5,550.57 5,619.94 5,529.65 5,611.21 0.0M
2025-06-17 5,600.23 5,623.71 5,549.33 5,566.68 0.0M
2025-06-16 5,562.87 5,611.49 5,562.76 5,605.16 0.0M
2025-06-13 5,671.96 5,709.25 5,587.22 5,595.36 0.0M
2025-06-12 5,702.70 5,759.60 5,672.43 5,714.67 0.0M
2025-06-11 5,709.94 5,755.80 5,700.19 5,727.37 0.0M
2025-06-10 5,755.79 5,756.94 5,590.67 5,705.48 0.0M
2025-06-09 5,751.88 5,808.48 5,728.70 5,743.80 0.0M
2025-06-06 5,797.63 5,797.63 5,721.54 5,741.86 0.0M
2025-06-05 5,731.02 5,846.13 5,666.47 5,830.74 0.0M
2025-06-04 5,672.55 5,741.21 5,667.77 5,715.56 0.0M
2025-06-03 5,643.78 5,705.87 5,641.12 5,664.96 0.0M
2025-05-30 5,819.27 5,819.27 5,682.56 5,691.25 0.0M
2025-05-29 5,772.58 5,894.89 5,772.58 5,855.71 0.0M
2025-05-28 5,806.38 5,856.19 5,754.89 5,771.61 0.0M
2025-05-27 5,893.70 5,894.18 5,781.21 5,799.24 0.0M
2025-05-26 5,925.81 5,953.97 5,872.66 5,922.07 0.0M
2025-05-23 5,954.40 6,102.27 5,938.80 5,938.80 0.0M
2025-05-22 6,016.75 6,078.51 5,965.69 5,975.21 0.0M
2025-05-21 6,058.10 6,081.16 5,978.91 6,040.36 0.0M
2025-05-20 6,080.06 6,134.47 6,002.65 6,082.47 0.0M
2025-05-19 6,171.86 6,172.73 5,996.15 6,081.16 0.0M
2025-05-16 6,096.72 6,294.98 6,096.72 6,185.04 0.0M
2025-05-15 6,262.09 6,262.09 6,113.31 6,130.52 0.0M
2025-05-14 6,294.12 6,342.53 6,228.37 6,277.73 0.0M
2025-05-13 6,469.09 6,469.09 6,289.39 6,301.80 0.0M
2025-05-12 6,241.51 6,385.53 6,241.51 6,385.53 0.0M
2025-05-09 6,233.58 6,233.58 6,051.18 6,134.89 0.0M
2025-05-08 6,199.69 6,298.67 6,190.26 6,246.95 0.0M
2025-05-07 6,350.81 6,357.03 6,137.87 6,214.35 0.0M
2025-05-06 6,154.08 6,262.58 6,108.05 6,250.24 0.0M
2025-04-30 5,907.92 6,128.11 5,881.73 6,088.32 0.0M
2025-04-29 5,745.34 5,904.90 5,718.05 5,885.86 0.0M
2025-04-28 5,817.34 5,857.75 5,732.13 5,740.57 0.0M
2025-04-25 5,811.50 5,869.20 5,763.52 5,815.90 0.0M
2025-04-24 5,883.44 5,927.21 5,784.36 5,798.17 0.0M
2025-04-23 5,688.65 5,933.04 5,688.65 5,885.15 0.0M
2025-04-22 5,681.64 5,688.40 5,596.66 5,597.63 0.0M
2025-04-21 5,438.93 5,709.78 5,404.28 5,699.85 0.0M
2025-04-18 5,472.36 5,506.30 5,422.26 5,470.74 0.0M
2025-04-17 5,480.20 5,573.84 5,480.20 5,481.74 0.0M
2025-04-16 5,603.55 5,609.75 5,435.99 5,505.68 0.0M
2025-04-15 5,678.83 5,727.55 5,558.31 5,625.67 0.0M
2025-04-14 5,736.14 5,769.72 5,641.31 5,660.85 0.0M
2025-04-11 5,427.39 5,711.98 5,420.93 5,632.91 0.0M
2025-04-10 5,495.24 5,654.14 5,467.43 5,489.70 0.0M
2025-04-09 4,993.86 5,318.06 4,778.47 5,275.14 0.0M
2025-04-08 5,257.15 5,332.56 5,047.07 5,141.00 0.0M
2025-04-07 5,590.71 5,682.88 5,342.27 5,362.65 0.0M
2025-04-03 6,208.91 6,342.63 6,133.61 6,146.77 0.0M
2025-04-02 6,208.82 6,348.10 6,202.49 6,291.61 0.0M
2025-04-01 6,317.03 6,330.12 6,210.31 6,216.69 0.0M
2025-03-31 6,336.79 6,353.01 6,123.17 6,291.74 0.0M
2025-03-28 6,479.29 6,556.49 6,418.17 6,433.21 0.0M
2025-03-27 6,499.09 6,654.02 6,441.69 6,507.97 0.0M
2025-03-26 6,371.44 6,630.59 6,371.44 6,532.81 0.0M
2025-03-25 6,532.43 6,611.69 6,389.83 6,405.98 0.0M
2025-03-24 6,556.63 6,588.69 6,357.61 6,525.79 0.0M
2025-03-21 6,782.95 6,810.53 6,546.37 6,563.14 0.1M
2025-03-20 6,806.84 6,959.65 6,709.51 6,852.39 0.1M
2025-03-19 6,817.44 6,898.98 6,734.15 6,841.23 0.0M
2025-03-18 6,852.10 6,868.57 6,760.68 6,839.04 0.0M
2025-03-17 6,781.53 6,867.75 6,666.95 6,833.44 0.1M
2025-03-14 6,505.75 6,869.28 6,481.08 6,800.30 0.1M
2025-03-13 6,870.09 6,871.86 6,486.21 6,538.40 0.1M
2025-03-12 6,983.75 7,015.41 6,894.25 6,894.92 0.1M
2025-03-11 6,891.12 7,046.50 6,795.98 6,967.19 0.1M
2025-03-10 7,070.44 7,180.82 6,982.30 7,068.84 0.1M
2025-03-07 6,941.36 7,084.31 6,924.74 7,022.77 0.1M
2025-03-06 6,931.66 7,060.68 6,910.22 6,996.13 0.1M
2025-03-05 6,698.80 6,902.55 6,698.80 6,881.02 0.1M
2025-03-04 6,459.93 6,790.69 6,459.93 6,714.09 0.1M
2025-03-03 6,632.02 6,713.46 6,452.69 6,513.68 0.1M
2025-02-28 7,110.44 7,112.95 6,612.08 6,632.15 0.1M
2025-02-27 7,224.25 7,320.31 7,008.06 7,205.96 0.1M
2025-02-26 7,117.08 7,539.87 7,117.08 7,291.85 0.1M
2025-02-25 6,868.54 7,266.29 6,868.54 7,132.06 0.1M
2025-02-24 7,061.16 7,256.26 6,837.03 7,046.04 0.1M
2025-02-21 6,868.14 7,099.66 6,868.14 7,099.66 0.1M
2025-02-20 6,812.99 7,036.14 6,725.06 6,911.34 0.1M
2025-02-19 6,243.50 6,791.09 6,243.50 6,784.51 0.1M
2025-02-18 6,309.62 6,415.91 6,220.52 6,248.84 0.1M
2025-02-17 6,097.65 6,322.90 6,097.65 6,319.99 0.1M
2025-02-14 6,075.30 6,132.81 6,040.42 6,087.75 0.0M
2025-02-13 6,320.59 6,377.80 6,118.40 6,121.32 0.1M
2025-02-12 6,181.08 6,394.16 6,138.19 6,348.24 0.1M
2025-02-11 6,222.61 6,381.75 6,195.88 6,290.30 0.1M
2025-02-10 6,302.39 6,306.74 6,146.92 6,269.70 0.1M
2025-02-07 6,327.84 6,486.62 6,222.19 6,367.90 0.1M
2025-02-06 5,883.18 6,414.85 5,876.41 6,354.61 0.1M
2025-02-05 5,764.93 6,031.80 5,743.90 5,931.22 0.1M
2025-01-27 5,885.96 5,886.79 5,669.65 5,669.65 0.0M
2025-01-24 5,680.79 5,943.86 5,669.55 5,921.58 0.1M
2025-01-23 5,772.55 5,920.79 5,682.65 5,721.70 0.1M
2025-01-22 5,748.93 5,783.97 5,678.49 5,716.24 0.0M
2025-01-21 5,568.55 5,808.13 5,546.86 5,804.80 0.1M
2025-01-20 5,552.45 5,594.30 5,492.31 5,525.40 0.0M
2025-01-17 5,483.49 5,602.01 5,441.84 5,501.32 0.0M
2025-01-16 5,573.21 5,670.49 5,448.24 5,505.20 0.1M
2025-01-15 5,561.86 5,597.69 5,486.04 5,538.24 0.1M
2025-01-14 5,096.73 5,549.48 5,083.62 5,548.89 0.1M
2025-01-13 5,062.75 5,288.74 5,059.14 5,100.31 0.1M
2025-01-10 5,022.92 5,320.05 5,022.92 5,118.39 0.1M
2025-01-09 4,823.25 5,071.77 4,821.75 5,021.10 0.0M
2025-01-08 4,728.22 4,943.40 4,623.79 4,874.82 0.0M
2025-01-07 4,614.67 4,748.79 4,596.84 4,748.79 0.0M
2025-01-06 4,615.43 4,658.56 4,547.58 4,598.51 0.0M
2025-01-03 4,847.82 4,860.90 4,621.27 4,631.92 0.0M
2025-01-02 4,907.31 5,011.18 4,798.58 4,846.70 0.0M