HS Utilities TRI (HSNUDV)

HSNUDV
🏛️ 홍콩 →
161,620.73
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
2021-12-31 191,299.31 191,697.70 189,686.02 189,895.05 0.0M
2021-12-30 191,946.12 192,355.17 190,529.39 191,336.34 0.0M
2021-12-29 191,063.58 191,083.84 189,833.22 191,030.30 0.0M
2021-12-28 189,374.48 190,892.23 188,855.72 190,812.86 0.0M
2021-12-24 188,756.66 189,286.56 187,876.31 188,662.48 0.0M
2021-12-23 187,247.64 188,942.31 186,807.70 188,400.69 0.0M
2021-12-22 187,746.88 188,389.66 186,315.02 188,209.36 0.0M
2021-12-21 187,546.38 189,479.89 187,014.55 187,312.03 0.0M
2021-12-20 186,190.70 186,228.48 184,412.86 185,780.25 0.0M
2021-12-17 185,156.62 186,591.05 184,095.95 186,116.81 0.0M
2021-12-16 183,818.14 185,026.30 182,321.14 184,849.05 0.0M
2021-12-15 183,630.52 184,976.48 181,524.66 184,498.06 0.0M
2021-12-14 180,808.48 183,301.69 180,808.48 183,194.90 0.0M
2021-12-13 182,500.69 183,194.08 181,034.78 181,353.61 0.0M
2021-12-10 180,276.73 182,524.10 180,276.73 181,361.25 0.0M
2021-12-09 180,224.61 182,770.80 180,224.61 181,471.14 0.0M
2021-12-08 181,054.05 181,255.23 179,475.34 180,733.44 0.0M
2021-12-07 179,905.23 181,975.89 178,226.12 181,048.75 0.0M
2021-12-06 185,037.31 185,399.10 181,115.53 181,222.42 0.0M
2021-12-03 183,270.83 184,538.88 181,961.94 184,339.61 0.0M
2021-12-02 182,971.69 184,643.40 181,802.80 184,480.90 0.0M
2021-12-01 183,391.22 184,175.62 182,147.05 182,924.25 0.0M
2021-11-30 185,456.52 185,719.66 182,121.77 183,302.27 0.0M
2021-11-29 186,455.03 186,557.20 184,834.88 185,820.77 0.0M
2021-11-26 187,261.33 187,261.33 185,221.56 185,278.23 0.0M
2021-11-25 186,819.10 187,607.81 186,019.60 187,607.81 0.0M
2021-11-24 184,319.02 186,786.14 184,212.61 186,786.14 0.0M
2021-11-23 183,656.33 184,992.66 182,882.11 184,154.23 0.0M
2021-11-22 183,666.44 184,005.66 182,769.62 183,549.94 0.0M
2021-11-19 183,857.10 184,688.10 183,407.44 183,772.84 0.0M
2021-11-18 182,598.16 184,261.50 181,933.34 184,207.95 0.0M
2021-11-17 182,640.36 183,263.84 182,353.69 183,005.84 0.0M
2021-11-16 183,435.61 184,018.73 183,074.48 183,132.86 0.0M
2021-11-15 183,511.02 183,874.27 182,484.50 183,780.22 0.0M
2021-11-12 184,203.67 185,071.22 182,846.90 183,196.34 0.0M
2021-11-11 183,669.80 184,551.98 183,197.73 184,071.84 0.0M
2021-11-10 186,013.16 186,013.16 183,172.77 184,479.52 0.0M
2021-11-09 184,793.75 185,456.61 183,986.70 185,144.06 0.0M
2021-11-08 184,356.48 186,224.53 184,356.48 185,219.34 0.0M
2021-11-05 184,499.83 185,474.34 183,688.66 184,356.48 0.0M
2021-11-04 184,379.53 184,791.05 183,372.06 184,465.47 0.0M
2021-11-03 186,115.31 186,234.06 184,099.34 184,724.56 0.0M
2021-11-02 186,848.45 187,037.83 184,717.89 186,266.45 0.0M
2021-11-01 186,162.70 187,551.77 184,592.19 185,638.70 0.0M
2021-10-29 184,109.34 186,599.70 183,626.33 186,500.10 0.0M
2021-10-28 183,201.83 184,162.30 182,963.20 183,666.81 0.0M
2021-10-27 182,463.00 183,743.06 182,353.77 183,282.10 0.0M
2021-10-26 181,803.86 182,651.80 181,290.62 182,250.20 0.0M
2021-10-25 181,138.33 181,684.25 180,485.31 181,331.10 0.0M
2021-10-22 181,759.16 182,124.78 180,724.10 181,476.72 0.0M
2021-10-21 180,950.97 181,638.38 180,817.02 181,181.95 0.0M
2021-10-20 181,810.00 181,847.80 180,422.23 180,985.50 0.0M
2021-10-19 179,951.90 181,566.36 179,951.90 180,645.30 0.0M
2021-10-18 180,026.38 180,459.48 178,509.20 180,090.28 0.0M
2021-10-15 178,501.34 180,158.78 176,766.30 179,340.66 0.0M
2021-10-12 179,594.50 180,365.83 179,238.36 179,493.78 0.0M
2021-10-11 181,545.94 181,545.94 179,508.69 179,508.69 0.0M
2021-10-08 181,478.02 181,478.02 180,257.33 181,316.10 0.0M
2021-10-07 181,017.31 182,084.88 180,716.16 181,478.02 0.0M
2021-10-06 180,783.86 180,887.16 179,086.89 179,890.23 0.0M
2021-10-05 180,106.28 181,170.98 179,475.42 180,523.06 0.0M
2021-10-04 180,712.30 180,929.81 178,750.81 179,652.56 0.0M
2021-09-30 181,863.97 182,437.03 180,762.19 181,427.44 0.0M
2021-09-29 180,145.60 182,349.95 179,900.42 181,962.84 0.0M
2021-09-28 180,941.30 181,524.88 180,025.70 180,103.98 0.0M
2021-09-27 181,841.08 183,014.17 181,195.44 181,330.97 0.0M
2021-09-24 184,715.44 185,285.98 181,135.94 181,471.31 0.0M
2021-09-23 184,695.25 184,825.16 183,205.81 184,696.17 0.0M
2021-09-21 183,334.38 185,248.44 182,635.73 183,281.95 0.0M
2021-09-20 184,997.97 185,351.55 182,810.73 183,244.73 0.0M
2021-09-17 187,716.02 187,716.02 185,027.10 185,027.10 0.0M
2021-09-16 187,967.55 187,967.55 186,486.75 187,517.70 0.0M
2021-09-15 188,215.90 188,452.16 186,697.60 188,032.10 0.0M
2021-09-14 188,118.73 188,903.45 186,607.66 186,940.78 0.0M
2021-09-13 188,407.20 188,521.42 187,013.08 187,935.31 0.0M
2021-09-10 188,338.05 188,873.31 187,710.28 188,232.20 0.0M
2021-09-09 188,336.34 188,805.81 187,311.81 187,557.56 0.0M
2021-09-08 187,256.53 188,067.55 187,011.80 187,380.86 0.0M
2021-09-07 188,479.81 188,766.34 186,933.38 187,370.45 0.0M
2021-09-06 188,993.92 190,259.50 188,495.30 188,689.20 0.0M
2021-09-03 189,873.00 191,178.92 188,993.92 188,993.92 0.0M
2021-09-02 190,060.95 190,856.94 189,349.36 190,532.11 0.0M
2021-09-01 189,657.30 190,769.56 188,877.98 189,850.73 0.0M
2021-08-31 189,325.25 190,129.70 188,305.62 189,314.45 0.0M
2021-08-30 189,407.06 190,423.05 189,195.53 189,663.45 0.0M
2021-08-27 190,239.48 190,403.55 189,353.10 189,665.12 0.0M
2021-08-26 189,698.78 190,770.55 189,574.92 190,304.72 0.0M
2021-08-25 189,761.05 190,785.17 189,411.88 190,290.40 0.0M
2021-08-24 195,035.92 195,141.20 190,011.95 190,434.06 0.0M
2021-08-23 194,298.52 197,029.23 193,579.30 195,426.40 0.0M
2021-08-20 192,482.60 194,064.06 191,939.44 192,754.73 0.0M
2021-08-19 191,905.11 192,163.19 190,438.75 191,792.42 0.0M
2021-08-18 191,717.80 193,204.67 191,422.47 192,889.50 0.0M
2021-08-17 193,271.12 194,007.98 190,880.30 191,367.50 0.0M
2021-08-16 190,868.23 192,758.23 190,179.03 192,758.23 0.0M
2021-08-13 190,281.75 191,102.23 189,968.05 190,940.88 0.0M
2021-08-12 188,847.20 191,064.56 188,736.30 190,424.30 0.0M
2021-08-11 188,095.19 189,508.39 188,029.95 188,495.92 0.0M
2021-08-10 190,331.23 190,331.23 188,041.08 188,553.69 0.0M
2021-08-09 190,959.23 192,702.94 190,405.72 190,980.62 0.0M
2021-08-06 192,211.50 192,211.50 190,414.97 190,744.88 0.0M
2021-08-05 193,981.66 193,981.66 191,238.83 191,579.83 0.0M
2021-08-04 192,758.80 195,180.80 192,511.11 194,708.34 0.0M
2021-08-03 191,967.73 193,039.23 191,385.92 193,039.23 0.0M
2021-08-02 192,360.62 194,335.95 191,851.11 192,954.40 0.0M
2021-07-30 190,745.10 194,603.86 190,745.10 193,147.90 0.0M
2021-07-29 192,197.30 192,993.56 190,465.10 192,436.08 0.0M
2021-07-28 193,946.17 195,464.56 191,045.06 193,279.20 0.0M
2021-07-27 192,892.19 196,510.64 192,578.03 194,341.60 0.0M
2021-07-26 190,384.08 193,033.73 189,518.20 192,085.80 0.0M
2021-07-23 190,982.02 191,118.34 189,876.20 189,964.90 0.0M
2021-07-22 189,066.69 191,069.86 188,774.44 190,791.97 0.0M
2021-07-21 188,657.12 189,298.90 187,741.47 189,096.48 0.0M
2021-07-20 188,319.48 189,452.02 187,760.31 188,243.03 0.0M
2021-07-19 188,131.95 188,830.70 187,357.02 188,375.56 0.0M
2021-07-16 190,032.66 190,032.66 188,131.95 188,131.95 0.0M
2021-07-15 188,593.56 190,336.58 187,735.31 190,032.66 0.0M
2021-07-14 188,070.64 188,426.83 187,012.80 187,291.66 0.0M
2021-07-13 186,595.03 188,585.14 185,940.12 187,846.17 0.0M
2021-07-12 185,776.78 186,005.78 184,227.50 185,699.20 0.0M
2021-07-09 185,467.28 186,246.16 184,542.52 185,606.70 0.0M
2021-07-08 186,363.84 186,509.75 184,877.66 185,649.19 0.0M
2021-07-07 186,349.48 186,585.10 185,350.94 185,934.40 0.0M
2021-07-06 187,488.06 187,545.81 185,839.38 186,503.95 0.0M
2021-07-05 185,149.90 188,235.44 184,854.30 187,521.66 0.0M
2021-07-02 185,940.58 185,940.58 183,614.25 185,149.90 0.0M
2021-06-30 185,273.56 185,866.47 184,773.30 184,852.44 0.0M
2021-06-29 186,278.31 186,773.80 185,069.77 185,275.55 0.0M
2021-06-28 187,116.80 187,467.77 186,121.73 186,843.66 0.0M
2021-06-25 187,359.94 187,836.48 186,353.40 187,070.84 0.0M
2021-06-24 187,658.66 188,277.28 186,458.81 187,453.16 0.0M
2021-06-23 186,490.42 188,209.10 185,979.75 187,746.94 0.0M
2021-06-22 185,644.53 188,015.80 185,539.25 186,211.67 0.0M
2021-06-21 186,708.80 186,899.25 183,778.06 184,130.60 0.0M
2021-06-18 187,931.95 188,299.95 186,800.84 187,613.31 0.0M
2021-06-17 186,545.73 188,466.66 186,476.02 188,380.06 0.0M
2021-06-16 187,507.44 188,250.62 187,135.92 187,674.73 0.0M
2021-06-15 189,356.42 189,569.10 187,048.20 188,164.72 0.0M
2021-06-11 188,569.10 189,852.02 188,540.97 189,304.27 0.0M
2021-06-10 188,349.95 189,721.81 187,990.38 188,491.77 0.0M
2021-06-09 188,564.62 188,870.90 187,178.66 187,849.70 0.0M
2021-06-08 187,980.60 188,732.90 186,976.53 188,596.81 0.0M
2021-06-07 188,724.53 188,743.22 186,126.69 187,216.61 0.0M
2021-06-04 189,084.30 189,084.30 186,998.95 188,709.61 0.0M
2021-06-03 190,426.73 190,937.52 188,191.40 188,741.38 0.0M
2021-06-02 190,581.90 191,696.14 190,111.56 190,653.83 0.0M
2021-06-01 190,161.56 190,723.23 189,271.95 190,624.30 0.0M
2021-05-31 192,915.53 192,994.67 189,858.08 189,904.95 0.0M
2021-05-28 192,224.16 193,201.52 191,559.10 193,032.66 0.0M
2021-05-27 190,648.38 192,622.27 190,220.45 191,955.94 0.0M
2021-05-26 189,594.56 191,585.10 189,594.56 191,585.10 0.0M
2021-05-25 189,948.34 190,506.40 188,902.34 189,419.23 0.0M
2021-05-24 188,192.48 189,508.44 187,897.06 189,508.44 0.0M
2021-05-21 189,403.31 189,438.92 187,897.02 188,219.10 0.0M
2021-05-20 188,639.98 189,456.97 187,539.33 189,385.14 0.0M
2021-05-18 188,000.45 190,816.64 187,625.42 189,130.98 0.0M
2021-05-17 188,668.39 189,370.75 186,096.03 187,129.23 0.0M
2021-05-14 189,507.34 189,507.34 188,035.62 188,908.77 0.0M
2021-05-13 187,781.20 189,118.44 187,049.56 188,022.56 0.0M
2021-05-12 188,617.48 188,855.36 186,399.95 188,331.64 0.0M
2021-05-11 191,575.84 191,685.48 187,279.81 188,014.27 0.0M
2021-05-10 190,335.31 192,669.31 189,832.40 191,909.98 0.0M
2021-05-07 186,777.20 189,521.31 186,777.20 189,521.31 0.0M
2021-05-06 185,563.94 187,054.95 185,410.45 186,590.48 0.0M
2021-05-05 182,635.12 184,796.34 182,284.19 184,796.34 0.0M
2021-05-04 181,095.94 182,031.84 180,537.06 181,952.31 0.0M
2021-05-03 180,704.20 181,283.80 179,477.66 180,407.89 0.0M
2021-04-30 180,916.80 181,668.84 180,033.77 180,589.84 0.0M
2021-04-29 179,726.77 181,643.58 179,726.77 181,462.92 0.0M
2021-04-28 179,580.90 180,046.20 178,876.88 179,374.22 0.0M
2021-04-27 180,172.55 180,764.98 179,163.50 179,517.36 0.0M
2021-04-26 181,048.80 181,074.02 179,639.66 180,454.78 0.0M
2021-04-23 180,234.73 181,048.80 179,338.97 181,048.80 0.0M
2021-04-22 180,816.48 181,374.19 179,897.08 180,085.70 0.0M
2021-04-21 180,645.40 181,231.12 179,853.90 181,020.45 0.0M
2021-04-20 180,316.14 181,243.56 179,999.48 180,574.66 0.0M
2021-04-19 179,172.38 180,691.45 178,930.11 180,116.69 0.0M
2021-04-16 178,942.86 180,050.28 178,029.38 179,018.05 0.0M
2021-04-15 178,986.80 178,986.80 177,949.80 178,380.84 0.0M
2021-04-14 178,567.47 179,382.45 178,048.17 178,472.70 0.0M
2021-04-13 176,809.48 178,130.56 176,560.31 177,442.14 0.0M
2021-04-12 176,732.03 176,732.03 175,002.90 175,868.42 0.0M
2021-04-09 176,818.77 177,040.90 175,840.08 176,276.28 0.0M
2021-04-08 175,319.55 176,518.90 175,206.80 175,981.19 0.0M
2021-04-07 174,862.33 177,295.52 174,862.33 175,756.45 0.0M
2021-04-01 177,116.12 177,800.16 174,557.95 174,778.27 0.0M
2021-03-31 178,117.16 178,117.16 176,767.06 177,015.36 0.0M
2021-03-30 178,096.34 178,143.10 176,937.34 177,969.23 0.0M
2021-03-29 174,120.90 177,311.95 174,043.38 177,027.77 0.0M
2021-03-26 176,573.19 176,613.90 174,292.81 174,572.27 0.0M
2021-03-25 174,422.39 176,645.55 174,410.40 175,864.30 0.0M
2021-03-24 175,309.47 175,828.80 174,210.90 174,549.10 0.0M
2021-03-23 178,244.81 178,244.81 174,544.23 175,623.69 0.0M
2021-03-22 174,209.23 177,612.84 174,159.28 177,408.55 0.0M
2021-03-19 173,382.44 174,285.11 172,286.70 174,204.84 0.0M
2021-03-18 173,629.06 174,407.03 172,861.94 173,411.97 0.0M
2021-03-17 172,444.11 174,118.80 172,436.92 173,049.39 0.0M
2021-03-16 172,835.44 172,835.44 171,653.30 172,482.08 0.0M
2021-03-15 171,231.56 172,644.72 170,697.84 172,242.58 0.0M
2021-03-12 171,530.02 172,306.11 170,553.73 171,030.95 0.0M
2021-03-11 171,213.69 172,534.77 170,880.38 171,201.38 0.0M
2021-03-10 172,013.28 172,371.90 170,572.47 171,418.22 0.0M
2021-03-09 171,991.89 177,134.90 171,285.31 172,639.28 0.0M
2021-03-08 168,278.69 171,760.27 168,114.48 171,172.12 0.0M
2021-03-05 169,136.11 169,832.40 168,252.16 168,671.64 0.0M
2021-03-04 166,988.20 169,348.73 166,978.80 169,287.53 0.0M
2021-03-03 166,929.81 169,019.97 166,825.30 167,927.22 0.0M
2021-03-02 168,683.39 169,040.60 166,348.36 166,589.16 0.0M
2021-03-01 170,252.33 170,753.38 168,508.38 168,587.77 0.0M
2021-02-26 171,570.28 172,093.81 170,261.47 170,781.62 0.0M
2021-02-25 172,509.64 172,509.64 170,850.31 172,002.00 0.0M
2021-02-24 169,100.06 172,910.28 169,059.03 171,516.62 0.0M
2021-02-23 165,125.72 168,774.17 165,125.72 168,764.31 0.0M
2021-02-22 163,487.64 165,637.75 163,156.95 164,625.44 0.0M
2021-02-19 162,860.17 163,568.55 162,344.19 162,978.12 0.0M
2021-02-18 162,611.25 163,331.44 162,223.70 162,730.84 0.0M
2021-02-17 163,705.75 163,746.02 162,471.95 162,692.38 0.0M
2021-02-16 162,769.25 164,545.40 162,283.48 163,994.38 0.0M
2021-02-11 161,238.52 162,842.60 161,238.52 162,020.19 0.0M
2021-02-10 161,080.77 161,680.39 161,069.95 161,420.77 0.0M
2021-02-09 161,205.55 162,016.60 160,816.94 161,093.34 0.0M
2021-02-08 161,645.78 162,798.40 161,152.19 161,472.11 0.0M
2021-02-05 161,446.00 162,194.62 160,955.17 161,404.34 0.0M
2021-02-04 161,905.52 162,591.47 161,111.70 161,960.02 0.0M
2021-02-03 162,447.47 163,109.34 160,830.55 161,813.02 0.0M
2021-02-02 163,430.78 164,699.20 161,949.31 162,449.83 0.0M
2021-02-01 162,602.84 162,720.56 161,457.56 162,463.12 0.0M
2021-01-29 163,549.44 163,779.10 161,507.39 162,867.73 0.0M
2021-01-28 164,413.31 164,783.12 162,967.16 164,332.48 0.0M
2021-01-27 164,228.62 165,553.02 163,386.17 164,486.05 0.0M
2021-01-26 162,849.80 163,279.56 162,027.61 163,083.44 0.0M
2021-01-25 164,408.02 164,689.19 161,864.14 162,629.48 0.0M
2021-01-22 165,355.86 165,942.47 163,900.98 164,310.42 0.0M
2021-01-21 164,494.56 165,296.14 163,976.08 165,262.98 0.0M
2021-01-20 163,553.60 164,428.66 163,210.84 163,647.44 0.0M
2021-01-19 162,772.84 164,810.56 162,315.56 164,199.78 0.0M
2021-01-18 163,401.69 164,025.12 162,185.36 162,650.45 0.0M
2021-01-15 164,188.10 165,059.44 163,060.28 163,060.28 0.0M
2021-01-14 163,504.05 164,402.48 163,269.55 164,208.70 0.0M
2021-01-13 163,443.31 164,609.19 162,703.62 163,894.73 0.0M
2021-01-12 164,728.94 165,112.16 163,862.80 164,281.64 0.0M
2021-01-11 166,625.31 166,675.78 164,311.16 164,552.12 0.0M
2021-01-08 165,301.52 165,471.19 163,722.39 165,471.19 0.0M
2021-01-07 166,900.92 166,900.92 164,574.47 164,882.23 0.0M
2021-01-06 167,778.64 167,778.64 165,924.84 166,662.66 0.0M
2021-01-05 167,359.66 168,343.62 166,551.45 168,343.62 0.0M
2021-01-04 165,008.58 168,228.83 165,008.58 167,140.31 0.0M