Huitongda Network Co Ltd (9878)

9878
🏛️ 홍콩 →
15.45
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 40.00 41.25 39.30 40.40 0.2M
2022-12-29 42.70 42.70 38.20 40.25 0.2M
2022-12-28 38.80 40.80 35.70 40.80 0.2M
2022-12-23 36.50 39.00 35.20 38.90 0.2M
2022-12-22 33.30 37.40 33.10 36.80 0.2M
2022-12-21 33.25 35.40 32.55 33.30 0.2M
2022-12-20 31.60 32.75 31.60 31.80 0.1M
2022-12-19 33.15 33.35 32.50 32.60 0.1M
2022-12-16 33.30 34.35 32.60 33.25 0.1M
2022-12-15 33.90 33.90 32.65 33.00 0.1M
2022-12-14 34.15 34.15 32.30 33.90 0.1M
2022-12-13 31.10 33.95 30.00 32.15 0.1M
2022-12-12 33.95 33.95 31.00 31.05 0.1M
2022-12-09 32.70 35.65 32.70 33.95 0.1M
2022-12-08 32.60 33.40 31.65 33.15 0.2M
2022-12-07 32.45 33.95 31.15 31.70 0.2M
2022-12-06 35.75 35.75 32.50 32.85 0.3M
2022-12-05 34.20 36.50 32.30 34.05 1.0M
2022-12-02 32.10 41.60 31.60 32.55 0.9M
2022-12-01 29.80 35.60 28.80 31.50 0.3M
2022-11-30 30.55 31.20 29.50 29.70 0.1M
2022-11-29 31.00 31.35 30.00 30.45 0.1M
2022-11-28 30.70 31.90 29.60 30.60 0.1M
2022-11-25 33.00 33.90 31.85 32.00 0.1M
2022-11-24 32.85 33.90 32.15 33.10 0.1M
2022-11-23 33.00 33.95 31.60 33.75 0.1M
2022-11-22 33.45 33.90 32.90 33.60 0.1M
2022-11-21 33.95 33.95 32.90 33.35 0.1M
2022-11-18 34.30 34.60 33.70 34.00 0.1M
2022-11-17 34.00 34.45 33.15 34.30 0.1M
2022-11-16 35.00 35.00 34.05 34.85 0.1M
2022-11-15 36.00 36.00 32.95 35.00 0.1M
2022-11-14 34.95 37.10 33.40 36.00 0.1M
2022-11-11 33.40 38.05 33.40 35.35 0.3M
2022-11-10 33.00 35.55 33.00 34.40 0.1M
2022-11-09 31.05 34.95 30.90 34.45 0.1M
2022-11-08 30.80 32.20 30.80 30.95 0.1M
2022-11-07 29.65 31.45 29.65 31.05 0.1M
2022-11-04 29.10 30.75 28.90 30.55 0.1M
2022-11-03 29.50 29.80 27.90 28.80 0.1M
2022-11-02 30.00 31.65 29.65 29.65 0.1M
2022-11-01 30.40 30.50 29.60 29.80 0.1M
2022-10-31 32.95 32.95 29.65 30.00 0.1M
2022-10-28 32.10 32.10 30.10 30.25 0.1M
2022-10-27 31.50 32.35 31.50 31.65 0.1M
2022-10-26 31.95 32.35 31.35 31.50 0.1M
2022-10-25 32.90 32.90 31.40 31.60 0.1M
2022-10-24 34.25 35.20 31.45 32.80 0.1M
2022-10-21 35.00 35.00 34.20 34.30 0.1M
2022-10-20 36.00 36.20 34.90 35.05 0.1M
2022-10-19 35.90 37.00 35.90 36.25 0.1M
2022-10-18 36.15 36.15 35.70 35.90 0.1M
2022-10-17 35.30 36.35 35.20 36.10 0.1M
2022-10-14 35.50 36.00 35.25 35.90 0.1M
2022-10-13 34.90 36.75 34.90 35.50 0.1M
2022-10-12 34.40 35.20 34.15 35.10 0.0M
2022-10-11 34.60 35.05 34.50 34.55 0.0M
2022-10-10 36.50 36.50 34.75 34.80 0.0M
2022-10-07 36.70 36.70 35.50 35.80 0.0M
2022-10-06 36.00 36.50 35.80 36.20 0.0M
2022-10-05 35.00 36.90 35.00 36.25 0.1M
2022-10-03 34.90 35.45 34.30 34.85 0.0M
2022-09-30 35.30 35.75 34.60 35.00 0.0M
2022-09-29 35.05 35.30 33.00 34.90 0.1M
2022-09-28 36.55 36.55 33.95 35.00 0.1M
2022-09-27 37.40 38.30 36.05 36.50 0.1M
2022-09-26 35.30 37.15 35.30 36.70 0.1M
2022-09-23 39.00 39.00 34.40 35.30 0.2M
2022-09-22 36.50 36.50 35.00 35.50 0.1M
2022-09-21 38.25 39.00 36.65 36.70 0.1M
2022-09-20 39.00 39.45 38.25 38.25 0.0M
2022-09-19 39.20 39.50 38.05 38.90 0.1M
2022-09-16 38.90 40.45 37.30 39.20 0.2M
2022-09-15 40.45 40.45 38.10 38.95 0.1M
2022-09-14 40.45 40.45 39.15 39.90 0.0M
2022-09-13 41.50 42.20 39.90 40.35 0.1M
2022-09-09 41.75 43.10 40.80 41.30 0.1M
2022-09-08 43.20 43.20 40.05 40.90 0.7M
2022-09-07 42.55 43.75 41.25 43.10 0.2M
2022-09-06 43.10 44.30 42.10 42.80 0.1M
2022-09-05 45.00 46.10 40.85 43.00 0.3M
2022-09-02 46.00 46.00 42.00 44.65 1.4M
2022-09-01 53.15 53.15 42.20 46.00 3.0M
2022-08-31 56.00 56.00 52.70 53.10 0.1M
2022-08-30 55.60 56.70 53.35 56.50 0.1M
2022-08-29 57.20 57.70 55.15 55.60 0.3M
2022-08-26 57.00 58.95 56.10 56.50 0.1M
2022-08-25 58.30 58.30 55.30 56.00 0.1M
2022-08-24 58.30 58.30 55.70 57.90 0.2M
2022-08-23 60.00 62.70 56.05 57.40 0.2M
2022-08-22 61.50 61.50 58.60 59.00 0.2M
2022-08-19 62.80 63.80 61.40 61.40 0.1M
2022-08-18 62.40 62.85 60.50 61.65 0.1M
2022-08-17 62.40 63.85 61.65 63.80 0.1M
2022-08-16 62.45 64.70 61.85 62.40 3.5M
2022-08-15 57.60 62.45 57.60 62.00 0.2M
2022-08-12 59.50 60.55 57.50 57.50 0.2M
2022-08-11 60.65 62.50 59.60 59.60 0.2M
2022-08-10 58.80 62.80 58.80 60.70 0.2M
2022-08-09 60.70 62.25 59.75 59.75 0.2M
2022-08-08 56.55 62.45 56.40 60.70 0.2M
2022-08-05 55.00 57.00 54.65 56.55 0.2M
2022-08-04 54.60 56.30 54.40 54.95 0.2M
2022-08-03 53.10 54.45 52.35 54.45 0.1M
2022-08-02 56.00 56.00 52.55 53.25 0.1M
2022-08-01 56.05 57.00 54.90 56.20 0.1M
2022-07-29 57.50 57.50 55.40 56.30 0.1M
2022-07-28 57.45 57.90 56.25 57.50 0.1M
2022-07-27 58.00 58.50 56.50 56.50 0.1M
2022-07-26 56.35 58.00 56.10 57.80 0.2M
2022-07-25 53.70 56.35 53.55 56.35 0.2M
2022-07-22 54.40 54.50 53.40 53.55 0.1M
2022-07-21 54.00 54.60 53.80 54.10 0.1M
2022-07-20 54.00 54.00 53.50 53.95 0.2M
2022-07-19 53.95 54.80 53.80 54.45 0.2M
2022-07-18 54.40 55.15 53.50 53.95 0.6M
2022-07-15 54.70 54.70 53.20 53.80 0.2M
2022-07-14 52.40 55.90 52.35 54.60 0.2M
2022-07-13 53.05 53.05 52.35 52.50 0.6M
2022-07-12 53.40 53.40 51.40 52.20 0.2M
2022-07-11 53.55 54.70 53.05 53.40 0.1M
2022-07-08 53.55 55.40 53.50 54.65 0.6M
2022-07-07 54.35 54.35 52.90 53.45 0.2M
2022-07-06 55.15 56.50 53.25 54.45 0.1M
2022-07-05 56.85 58.45 53.75 54.80 0.1M
2022-07-04 60.35 60.35 53.00 57.60 0.1M
2022-06-30 57.90 63.00 56.30 60.35 0.2M
2022-06-29 57.80 58.35 56.10 57.50 0.2M
2022-06-28 53.85 58.00 53.80 57.95 0.2M
2022-06-27 53.50 55.15 53.25 54.75 0.2M
2022-06-24 52.10 53.75 51.50 53.35 0.2M
2022-06-23 51.00 51.50 50.05 51.50 0.2M
2022-06-22 52.00 52.00 49.60 49.60 0.1M
2022-06-21 51.30 52.70 50.50 51.80 0.1M
2022-06-20 52.05 53.00 49.00 51.35 0.2M
2022-06-17 51.30 53.50 51.30 53.00 0.2M
2022-06-16 52.90 54.10 50.40 51.30 0.2M
2022-06-15 51.60 55.00 50.50 52.80 0.2M
2022-06-14 47.80 52.80 47.40 51.60 0.2M
2022-06-13 47.60 48.20 46.45 47.40 1.1M
2022-06-10 46.90 48.10 46.25 47.40 0.3M
2022-06-09 45.90 47.45 45.90 46.90 0.2M
2022-06-08 47.50 47.50 45.25 46.00 0.2M
2022-06-07 46.20 47.50 45.95 46.90 0.2M
2022-06-06 45.95 46.45 45.80 46.20 0.2M
2022-06-02 45.95 46.50 45.35 46.00 0.2M
2022-06-01 45.00 46.50 44.60 46.00 0.2M
2022-05-31 44.50 45.10 44.50 45.00 3.5M
2022-05-30 44.80 45.20 43.85 44.90 0.2M
2022-05-27 44.85 45.50 43.90 44.80 0.2M
2022-05-26 44.05 45.25 44.00 44.90 0.2M
2022-05-25 44.65 44.65 43.65 44.30 0.3M
2022-05-24 44.95 44.95 43.65 44.70 0.2M
2022-05-23 45.35 45.35 43.15 45.00 0.2M
2022-05-20 43.90 45.50 43.90 45.40 0.3M
2022-05-19 42.40 44.80 42.35 43.90 0.3M
2022-05-18 41.90 44.20 41.30 43.00 0.3M
2022-05-17 40.90 42.00 40.55 41.85 0.3M
2022-05-16 42.00 42.00 40.40 40.85 0.3M
2022-05-13 42.00 42.30 41.00 41.60 0.3M
2022-05-12 42.25 42.85 41.40 42.00 0.2M
2022-05-11 43.25 43.25 41.60 42.15 0.3M
2022-05-10 42.90 43.25 42.00 43.25 0.2M
2022-05-06 43.25 43.25 42.70 43.25 0.2M
2022-05-05 44.40 44.40 42.90 43.40 0.2M
2022-05-04 45.70 45.70 43.80 44.00 0.2M
2022-05-03 49.00 49.00 44.95 45.70 0.2M
2022-04-29 45.00 49.50 43.10 49.00 0.4M
2022-04-28 44.10 45.90 44.10 45.50 0.2M
2022-04-27 44.30 44.45 43.10 44.05 0.2M
2022-04-26 45.15 45.15 43.80 44.50 0.2M
2022-04-25 43.35 46.95 43.10 44.60 0.2M
2022-04-22 43.35 43.65 43.00 43.30 0.2M
2022-04-21 44.00 44.60 43.30 43.75 0.2M
2022-04-20 43.30 44.00 43.30 43.45 0.2M
2022-04-19 45.00 45.00 43.50 43.50 0.2M
2022-04-14 44.20 47.00 42.80 46.00 0.3M
2022-04-13 44.00 44.30 43.00 43.95 0.3M
2022-04-12 44.20 44.50 43.20 43.95 0.2M
2022-04-11 44.80 45.40 43.55 44.40 0.2M
2022-04-08 43.45 45.70 43.35 45.00 0.2M
2022-04-07 46.50 46.75 43.20 43.70 0.2M
2022-04-06 47.25 47.60 46.50 47.10 0.2M
2022-04-04 46.00 47.95 45.75 47.50 0.2M
2022-04-01 45.50 46.30 45.00 46.30 0.2M
2022-03-31 43.60 47.00 43.30 46.20 0.4M
2022-03-30 43.55 44.80 43.25 43.60 0.4M
2022-03-29 43.00 44.15 42.70 44.00 0.2M
2022-03-28 41.70 43.00 41.30 43.00 0.2M
2022-03-25 40.50 41.85 39.25 41.85 0.3M
2022-03-24 40.60 41.15 40.25 40.80 0.3M
2022-03-23 40.60 41.45 39.80 40.60 0.3M
2022-03-22 39.40 40.60 39.40 40.45 0.3M
2022-03-21 40.50 40.65 39.00 39.35 0.2M
2022-03-18 41.00 41.30 39.65 40.70 0.2M
2022-03-17 40.75 41.85 40.55 41.00 0.3M
2022-03-16 40.00 41.00 39.25 40.05 0.3M
2022-03-15 40.00 40.00 37.00 39.80 0.2M
2022-03-14 42.00 42.85 39.90 40.50 0.2M
2022-03-11 42.50 43.05 42.25 43.00 0.8M
2022-03-10 42.95 43.05 42.70 42.90 0.7M
2022-03-09 42.95 43.10 42.50 42.95 0.7M
2022-03-08 43.00 43.10 42.60 42.95 1.0M
2022-03-07 43.05 43.05 42.50 42.95 1.0M
2022-03-04 42.40 43.20 42.40 42.95 0.3M
2022-03-03 42.65 43.50 42.65 43.00 0.3M
2022-03-02 43.55 43.85 42.00 43.00 0.3M
2022-03-01 47.80 47.80 43.50 44.30 0.3M
2022-02-28 43.05 49.00 43.00 48.00 1.4M
2022-02-25 43.30 43.55 43.00 43.00 0.3M
2022-02-24 43.05 43.20 43.00 43.00 0.7M
2022-02-23 43.60 44.45 43.05 43.05 0.3M
2022-02-22 43.05 43.60 43.00 43.20 0.8M
2022-02-21 45.10 48.00 43.30 43.35 1.1M
2022-02-18 43.55 45.50 43.00 45.10 5.9M