Intron Technology Holdings Ltd (1760)

1760
🏛️ 홍콩 →
1.66
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
2023-12-29 2.22 2.27 2.21 2.22 1.6M
2023-12-28 2.10 2.27 2.10 2.21 1.1M
2023-12-27 2.06 2.11 2.03 2.10 1.2M
2023-12-22 2.12 2.13 2.05 2.06 1.5M
2023-12-21 2.11 2.20 2.07 2.15 1.7M
2023-12-20 2.18 2.19 2.10 2.12 0.8M
2023-12-19 2.24 2.25 2.02 2.18 2.1M
2023-12-18 2.51 2.53 2.20 2.22 3.4M
2023-12-15 2.54 2.58 2.52 2.57 1.4M
2023-12-14 2.56 2.59 2.49 2.54 0.5M
2023-12-13 2.57 2.57 2.51 2.55 0.2M
2023-12-12 2.55 2.61 2.52 2.57 0.2M
2023-12-11 2.67 2.67 2.48 2.52 0.5M
2023-12-08 2.77 2.77 2.52 2.59 1.0M
2023-12-07 2.81 2.82 2.65 2.69 0.9M
2023-12-06 2.83 2.87 2.81 2.81 0.2M
2023-12-05 2.86 2.86 2.78 2.83 0.6M
2023-12-04 2.88 2.89 2.81 2.81 0.3M
2023-12-01 2.88 2.98 2.82 2.88 0.4M
2023-11-30 2.88 2.91 2.84 2.87 0.6M
2023-11-29 2.98 2.99 2.86 2.88 0.5M
2023-11-28 3.01 3.02 2.97 2.99 0.2M
2023-11-27 3.06 3.06 2.95 3.00 0.2M
2023-11-24 3.08 3.08 2.98 3.04 0.4M
2023-11-23 3.10 3.12 3.00 3.08 0.4M
2023-11-22 3.02 3.11 2.95 3.06 0.4M
2023-11-21 3.12 3.19 2.99 3.00 0.6M
2023-11-20 2.99 3.09 2.91 3.08 0.8M
2023-11-17 2.82 3.00 2.82 2.94 0.8M
2023-11-16 2.95 2.95 2.83 2.89 0.2M
2023-11-15 2.86 2.92 2.82 2.92 0.9M
2023-11-14 2.88 2.88 2.74 2.77 0.5M
2023-11-13 2.89 2.89 2.77 2.84 0.3M
2023-11-10 2.80 2.86 2.71 2.84 0.7M
2023-11-09 2.92 2.92 2.77 2.79 0.4M
2023-11-08 2.91 2.94 2.83 2.89 0.4M
2023-11-07 2.94 2.94 2.86 2.89 0.3M
2023-11-06 2.80 2.95 2.79 2.94 2.3M
2023-11-03 2.78 2.81 2.78 2.80 3.2M
2023-11-02 2.83 2.86 2.76 2.80 0.8M
2023-11-01 2.84 2.84 2.79 2.83 0.8M
2023-10-31 2.97 2.97 2.80 2.84 0.8M
2023-10-30 2.85 2.98 2.84 2.95 0.8M
2023-10-27 2.75 2.84 2.74 2.80 0.7M
2023-10-26 2.80 2.82 2.67 2.75 1.0M
2023-10-25 2.76 2.89 2.71 2.72 0.8M
2023-10-24 2.89 2.89 2.73 2.80 0.4M
2023-10-20 2.90 2.90 2.78 2.81 0.5M
2023-10-19 2.97 2.98 2.83 2.85 0.7M
2023-10-18 3.02 3.02 2.95 2.98 0.3M
2023-10-17 2.99 3.03 2.96 3.01 0.5M
2023-10-16 3.15 3.15 2.96 2.99 1.4M
2023-10-13 3.14 3.17 3.00 3.11 1.6M
2023-10-12 3.29 3.29 3.15 3.17 2.2M
2023-10-11 3.16 3.21 3.05 3.21 3.9M
2023-10-10 3.16 3.21 3.01 3.09 2.3M
2023-10-09 3.33 3.33 2.91 3.04 2.6M
2023-10-06 3.30 3.33 3.24 3.27 0.8M
2023-10-05 3.24 3.34 3.24 3.25 0.3M
2023-10-04 3.21 3.27 3.14 3.23 0.6M
2023-10-03 3.24 3.24 3.12 3.21 0.4M
2023-09-29 3.22 3.24 3.16 3.24 0.4M
2023-09-28 3.19 3.23 3.09 3.17 0.7M
2023-09-27 3.30 3.35 3.13 3.16 1.1M
2023-09-26 3.33 3.33 3.26 3.28 0.4M
2023-09-25 3.40 3.40 3.30 3.31 0.4M
2023-09-22 3.31 3.39 3.30 3.35 0.8M
2023-09-21 3.24 3.34 3.16 3.31 1.4M
2023-09-20 3.37 3.37 3.22 3.23 0.8M
2023-09-19 3.36 3.36 3.18 3.33 0.7M
2023-09-18 3.44 3.46 3.33 3.34 0.5M
2023-09-15 3.34 3.47 3.32 3.45 1.1M
2023-09-14 3.43 3.43 3.30 3.33 1.2M
2023-09-13 3.53 3.53 3.37 3.37 0.7M
2023-09-12 3.38 3.51 3.37 3.48 0.9M
2023-09-11 3.38 3.48 3.35 3.42 1.2M
2023-09-07 3.42 3.46 3.36 3.38 1.2M
2023-09-06 3.50 3.53 3.42 3.52 1.4M
2023-09-05 3.48 3.53 3.40 3.50 1.4M
2023-09-04 3.56 3.60 3.48 3.51 1.5M
2023-08-31 3.57 3.59 3.45 3.48 2.7M
2023-08-30 3.50 3.74 3.48 3.50 6.2M
2023-08-29 3.18 3.55 3.18 3.48 8.0M
2023-08-28 3.28 3.37 3.06 3.13 5.5M
2023-08-25 3.21 3.35 3.09 3.27 4.8M
2023-08-24 3.96 3.96 3.04 3.18 33.9M
2023-08-23 4.38 4.43 4.17 4.19 2.5M
2023-08-22 4.40 4.50 4.34 4.44 2.4M
2023-08-21 4.45 4.48 4.28 4.29 1.6M
2023-08-18 4.52 4.63 4.46 4.47 1.1M
2023-08-17 4.43 4.59 4.35 4.52 1.2M
2023-08-16 4.50 4.52 4.41 4.48 1.4M
2023-08-15 4.55 4.58 4.44 4.54 0.9M
2023-08-14 4.40 4.55 4.30 4.52 1.8M
2023-08-11 4.61 4.66 4.40 4.47 3.3M
2023-08-10 4.73 4.73 4.53 4.66 1.9M
2023-08-09 4.78 4.82 4.70 4.74 0.9M
2023-08-08 4.81 4.83 4.68 4.76 1.5M
2023-08-07 4.84 4.86 4.77 4.81 0.8M
2023-08-04 4.91 5.05 4.85 4.89 1.6M
2023-08-03 4.93 4.96 4.73 4.89 1.7M
2023-08-02 5.21 5.23 4.91 4.93 2.0M
2023-08-01 5.07 5.45 5.07 5.21 4.4M
2023-07-31 5.09 5.19 5.03 5.10 1.7M
2023-07-28 4.97 5.03 4.75 5.03 1.5M
2023-07-27 4.82 5.15 4.82 4.97 2.6M
2023-07-26 4.75 4.85 4.70 4.85 0.6M
2023-07-25 4.83 4.91 4.75 4.81 1.1M
2023-07-24 4.81 4.89 4.68 4.73 0.6M
2023-07-21 4.85 4.89 4.78 4.81 0.4M
2023-07-20 4.99 4.99 4.86 4.86 0.6M
2023-07-19 4.99 4.99 4.86 4.95 0.9M
2023-07-18 5.09 5.13 4.93 5.05 0.9M
2023-07-14 5.03 5.14 4.98 5.09 0.9M
2023-07-13 5.20 5.21 5.00 5.07 1.1M
2023-07-12 5.05 5.35 5.05 5.15 3.5M
2023-07-11 4.81 5.20 4.81 5.05 1.7M
2023-07-10 4.93 4.93 4.76 4.81 0.5M
2023-07-07 4.78 4.87 4.75 4.80 0.4M
2023-07-06 5.07 5.07 4.84 4.88 0.8M
2023-07-05 5.16 5.26 5.04 5.07 0.7M
2023-07-04 4.98 5.25 4.94 5.17 3.5M
2023-07-03 4.55 4.94 4.55 4.90 1.7M
2023-06-30 4.50 4.59 4.50 4.55 0.4M
2023-06-29 4.52 4.53 4.43 4.52 0.3M
2023-06-28 4.45 4.58 4.44 4.52 1.1M
2023-06-27 4.44 4.56 4.37 4.50 0.5M
2023-06-26 4.44 4.57 4.35 4.44 0.8M
2023-06-23 4.63 4.63 4.42 4.44 0.7M
2023-06-21 4.69 4.77 4.63 4.63 0.5M
2023-06-20 4.80 4.82 4.71 4.80 0.6M
2023-06-19 4.98 5.02 4.82 4.89 0.6M
2023-06-16 5.02 5.16 4.94 5.04 1.0M
2023-06-15 4.79 5.07 4.79 5.07 0.9M
2023-06-14 4.80 4.86 4.77 4.81 0.4M
2023-06-13 4.60 4.77 4.60 4.74 0.3M
2023-06-12 4.65 4.76 4.65 4.73 0.2M
2023-06-09 4.60 4.78 4.54 4.69 1.0M
2023-06-08 4.68 4.68 4.53 4.57 0.2M
2023-06-07 4.70 4.75 4.64 4.68 0.3M
2023-06-06 4.76 4.87 4.59 4.65 0.3M
2023-06-05 4.60 4.83 4.52 4.75 1.1M
2023-06-02 4.43 4.61 4.42 4.60 1.2M
2023-06-01 4.39 4.52 4.31 4.31 1.1M
2023-05-31 4.50 4.53 4.35 4.48 1.7M
2023-05-30 4.48 4.51 4.36 4.51 0.6M
2023-05-29 4.62 4.62 4.42 4.44 1.3M
2023-05-25 4.71 4.71 4.48 4.51 1.4M
2023-05-24 4.86 4.86 4.68 4.71 0.7M
2023-05-23 5.00 5.00 4.80 4.85 1.2M
2023-05-22 5.07 5.08 4.92 5.00 0.6M
2023-05-19 4.98 5.04 4.84 5.03 1.3M
2023-05-18 4.99 5.05 4.90 4.99 0.7M
2023-05-17 5.01 5.01 4.88 4.90 0.9M
2023-05-16 5.00 5.05 4.95 4.97 0.5M
2023-05-15 5.01 5.06 4.94 5.00 0.9M
2023-05-12 5.27 5.27 5.00 5.00 0.7M
2023-05-11 5.33 5.33 5.07 5.10 0.5M
2023-05-10 4.97 5.24 4.89 5.22 1.5M
2023-05-09 5.11 5.14 4.89 4.97 1.8M
2023-05-08 5.24 5.25 5.13 5.17 0.6M
2023-05-05 5.14 5.22 5.08 5.19 0.7M
2023-05-04 5.10 5.18 5.07 5.13 0.6M
2023-05-03 5.23 5.23 5.06 5.07 1.0M
2023-05-02 5.31 5.36 5.18 5.25 1.1M
2023-04-28 5.25 5.33 5.15 5.26 0.7M
2023-04-27 5.25 5.33 5.21 5.21 0.6M
2023-04-26 5.29 5.35 5.22 5.25 0.5M
2023-04-25 5.30 5.37 5.16 5.29 1.8M
2023-04-24 5.53 5.59 5.11 5.42 1.3M
2023-04-21 5.86 5.86 5.48 5.52 1.3M
2023-04-20 5.86 5.92 5.65 5.86 1.8M
2023-04-19 5.74 5.86 5.68 5.86 0.9M
2023-04-18 5.92 5.93 5.72 5.74 1.3M
2023-04-17 5.63 5.96 5.60 5.92 5.0M
2023-04-14 5.60 5.74 5.54 5.60 1.4M
2023-04-13 5.66 5.66 5.49 5.59 4.9M
2023-04-12 5.63 5.79 5.53 5.66 1.6M
2023-04-11 5.45 5.66 5.45 5.63 3.1M
2023-04-06 5.63 5.63 5.40 5.43 2.3M
2023-04-04 5.57 5.70 5.44 5.64 2.1M
2023-04-03 5.57 5.65 5.42 5.59 2.5M
2023-03-31 5.70 5.85 5.51 5.57 3.9M
2023-03-30 5.09 5.70 5.04 5.67 7.6M
2023-03-29 4.50 5.06 4.50 5.05 4.3M
2023-03-28 4.80 4.87 4.20 4.51 6.1M
2023-03-27 4.70 4.83 4.68 4.77 1.5M
2023-03-24 4.67 4.78 4.64 4.76 0.9M
2023-03-23 4.62 4.67 4.50 4.67 1.8M
2023-03-22 4.72 4.85 4.58 4.62 1.5M
2023-03-21 4.51 4.75 4.51 4.72 1.2M
2023-03-20 4.61 4.63 4.48 4.51 1.2M
2023-03-17 4.60 4.74 4.57 4.73 1.2M
2023-03-16 4.56 4.68 4.52 4.59 1.1M
2023-03-15 4.54 4.65 4.51 4.59 1.1M
2023-03-14 4.75 4.75 4.45 4.45 1.6M
2023-03-13 4.79 4.79 4.60 4.78 2.1M
2023-03-10 5.03 5.05 4.71 4.71 2.6M
2023-03-09 5.03 5.20 5.03 5.11 0.4M
2023-03-08 5.11 5.12 5.01 5.12 0.7M
2023-03-07 5.43 5.43 5.11 5.15 1.1M
2023-03-06 5.30 5.48 5.26 5.29 1.8M
2023-03-03 5.31 5.55 5.28 5.30 1.7M
2023-03-02 5.13 5.46 5.13 5.36 2.1M
2023-03-01 4.91 5.18 4.91 5.18 1.4M
2023-02-28 4.91 5.04 4.86 4.98 0.6M
2023-02-27 4.91 5.05 4.82 5.00 0.9M
2023-02-24 5.11 5.11 4.90 4.96 1.5M
2023-02-23 5.17 5.20 5.04 5.11 1.4M
2023-02-22 5.44 5.44 5.12 5.15 1.1M
2023-02-21 5.28 5.45 5.28 5.44 1.8M
2023-02-20 5.16 5.29 5.08 5.28 1.1M
2023-02-17 5.11 5.21 5.08 5.08 0.6M
2023-02-16 5.08 5.24 5.03 5.11 2.5M
2023-02-15 5.32 5.32 5.03 5.10 2.7M
2023-02-14 5.80 5.98 5.20 5.32 8.0M
2023-02-13 5.50 5.59 5.39 5.48 2.0M
2023-02-10 6.06 6.06 5.56 5.58 3.0M
2023-02-09 5.74 6.06 5.71 6.06 3.3M
2023-02-08 5.45 5.77 5.38 5.74 3.7M
2023-02-07 5.26 5.44 5.26 5.39 2.1M
2023-02-06 5.35 5.40 5.09 5.25 2.1M
2023-02-03 5.48 5.48 5.28 5.43 2.2M
2023-02-02 5.66 5.70 5.46 5.48 1.1M
2023-02-01 5.50 5.69 5.50 5.58 1.4M
2023-01-31 5.33 5.52 5.30 5.50 2.7M
2023-01-30 5.40 5.64 5.32 5.33 3.2M
2023-01-27 5.75 5.75 5.31 5.42 4.1M
2023-01-26 5.45 5.83 5.45 5.75 2.6M
2023-01-20 5.44 5.51 5.36 5.43 2.3M
2023-01-19 5.32 5.48 5.19 5.44 3.0M
2023-01-18 4.99 5.42 4.85 5.31 6.0M
2023-01-17 4.93 4.99 4.82 4.85 1.2M
2023-01-16 4.65 5.10 4.65 5.00 6.4M
2023-01-13 4.60 4.74 4.59 4.67 1.6M
2023-01-12 4.51 4.72 4.51 4.58 2.9M
2023-01-11 4.43 4.63 4.41 4.49 3.2M
2023-01-10 4.26 4.59 4.26 4.43 3.3M
2023-01-09 4.41 4.43 4.30 4.33 2.3M
2023-01-06 4.11 4.47 4.11 4.26 3.4M
2023-01-05 4.29 4.42 4.17 4.20 2.9M
2023-01-04 4.10 4.29 4.08 4.25 2.3M
2023-01-03 4.08 4.16 3.98 4.10 2.1M