Microport Cardioflow Medtech Corp (2160)

2160
🏛️ 홍콩 →
1.24
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
2021-12-31 3.66 3.90 3.62 3.87 2.4M
2021-12-30 3.57 3.70 3.55 3.64 3.0M
2021-12-29 3.88 3.88 3.58 3.64 3.6M
2021-12-28 3.83 3.95 3.72 3.88 7.8M
2021-12-24 3.84 3.85 3.76 3.83 1.5M
2021-12-23 3.84 3.88 3.78 3.79 3.7M
2021-12-22 3.87 3.88 3.77 3.84 4.1M
2021-12-21 3.80 3.88 3.76 3.85 4.3M
2021-12-20 3.91 4.00 3.79 3.79 3.8M
2021-12-17 4.12 4.19 3.91 3.91 5.2M
2021-12-16 4.00 4.15 3.97 4.12 5.1M
2021-12-15 4.21 4.29 3.93 4.02 8.0M
2021-12-14 4.31 4.35 4.13 4.17 3.8M
2021-12-13 4.52 4.52 4.30 4.31 4.6M
2021-12-10 4.62 4.68 4.44 4.46 4.1M
2021-12-09 4.38 4.75 4.36 4.66 7.8M
2021-12-08 4.32 4.48 4.30 4.38 3.5M
2021-12-07 4.30 4.42 4.25 4.32 4.3M
2021-12-06 4.60 4.67 4.27 4.29 7.9M
2021-12-03 4.57 4.79 4.51 4.70 2.7M
2021-12-02 4.48 4.62 4.45 4.57 3.6M
2021-12-01 4.73 4.74 4.46 4.47 4.9M
2021-11-30 4.92 5.03 4.67 4.70 4.1M
2021-11-29 5.09 5.09 4.92 4.93 2.0M
2021-11-26 5.23 5.23 4.99 5.00 3.7M
2021-11-25 5.17 5.19 5.05 5.13 4.3M
2021-11-24 5.05 5.22 5.00 5.13 2.0M
2021-11-23 5.11 5.22 5.06 5.09 1.7M
2021-11-22 5.40 5.44 5.14 5.15 2.4M
2021-11-19 5.28 5.49 5.20 5.45 2.5M
2021-11-18 5.55 5.58 5.30 5.33 3.2M
2021-11-17 5.67 5.67 5.52 5.55 2.0M
2021-11-16 5.48 5.80 5.41 5.57 6.1M
2021-11-15 5.45 5.45 5.22 5.39 2.9M
2021-11-12 5.40 5.49 5.22 5.25 3.6M
2021-11-11 5.41 5.50 5.18 5.24 2.7M
2021-11-10 5.20 5.41 5.03 5.35 4.4M
2021-11-09 4.88 5.19 4.80 5.12 3.8M
2021-11-08 4.73 4.95 4.60 4.86 3.7M
2021-11-05 4.71 4.87 4.65 4.76 4.5M
2021-11-04 5.00 5.04 4.70 4.79 8.1M
2021-11-03 5.10 5.14 4.95 5.00 2.5M
2021-11-02 5.20 5.31 4.97 5.00 2.7M
2021-11-01 5.43 5.43 5.20 5.20 4.6M
2021-10-29 5.10 5.46 4.99 5.43 6.1M
2021-10-28 5.26 5.27 4.92 5.08 10.1M
2021-10-27 5.68 5.68 5.27 5.28 5.7M
2021-10-26 5.88 5.88 5.57 5.61 5.7M
2021-10-25 5.82 6.04 5.65 5.88 12.9M
2021-10-22 5.79 5.84 5.61 5.82 15.3M
2021-10-21 5.94 5.94 5.64 5.70 5.4M
2021-10-20 6.00 6.08 5.83 5.93 5.7M
2021-10-19 5.55 5.93 5.45 5.93 10.1M
2021-10-18 5.54 5.62 5.37 5.53 6.5M
2021-10-15 5.90 5.93 5.52 5.53 9.3M
2021-10-12 6.03 6.12 5.77 5.83 4.3M
2021-10-11 6.03 6.13 5.91 6.02 3.9M
2021-10-08 6.10 6.30 5.88 5.97 7.3M
2021-10-07 5.87 6.19 5.87 5.97 4.8M
2021-10-06 5.88 6.09 5.81 5.87 4.6M
2021-10-05 6.07 6.07 5.81 5.85 4.3M
2021-10-04 6.12 6.13 5.89 6.07 4.9M
2021-09-30 6.19 6.32 5.92 6.24 5.6M
2021-09-29 6.31 6.31 6.05 6.13 3.8M
2021-09-28 6.59 6.65 6.30 6.36 5.1M
2021-09-27 6.80 6.87 6.50 6.54 3.8M
2021-09-24 6.85 6.90 6.61 6.76 5.1M
2021-09-23 6.70 6.93 6.69 6.80 3.7M
2021-09-21 6.92 6.92 6.61 6.65 5.3M
2021-09-20 6.74 7.03 6.46 6.92 8.4M
2021-09-17 7.00 7.02 6.70 6.70 6.2M
2021-09-16 7.60 7.60 6.91 6.95 3.9M
2021-09-15 7.89 7.89 7.48 7.60 4.9M
2021-09-14 7.80 8.10 7.77 7.89 6.6M
2021-09-13 7.84 8.14 7.80 7.84 5.1M
2021-09-10 7.65 8.28 7.65 7.92 6.5M
2021-09-09 7.65 7.77 7.54 7.71 2.4M
2021-09-08 7.87 7.94 7.70 7.80 2.4M
2021-09-07 8.07 8.08 7.68 7.87 6.5M
2021-09-06 8.02 8.21 7.86 8.04 8.3M
2021-09-03 8.23 8.27 7.98 8.00 8.0M
2021-09-02 7.92 8.88 7.92 8.21 9.2M
2021-09-01 8.09 8.12 7.72 7.90 5.2M
2021-08-31 8.00 8.10 7.80 8.00 3.3M
2021-08-30 7.68 8.05 7.60 8.00 5.2M
2021-08-27 7.47 7.94 7.41 7.69 3.3M
2021-08-26 8.10 8.15 7.43 7.51 4.9M
2021-08-25 7.87 8.24 7.87 8.08 5.8M
2021-08-24 7.60 7.95 7.57 7.87 4.5M
2021-08-23 7.49 7.78 7.31 7.40 5.7M
2021-08-20 7.30 7.61 6.72 7.38 19.9M
2021-08-19 8.43 8.43 7.26 7.28 14.7M
2021-08-18 8.78 8.78 8.35 8.39 5.1M
2021-08-17 8.68 8.86 8.52 8.78 3.6M
2021-08-16 9.10 9.18 8.60 8.68 4.7M
2021-08-13 9.23 9.35 8.98 9.04 4.7M
2021-08-12 9.11 9.58 9.11 9.26 7.4M
2021-08-11 9.08 9.70 9.08 9.17 15.2M
2021-08-10 8.85 9.33 8.73 9.08 8.2M
2021-08-09 8.88 8.90 8.62 8.76 4.4M
2021-08-06 8.85 8.96 8.53 8.80 16.0M
2021-08-05 10.26 10.28 8.62 8.72 41.8M
2021-08-04 11.50 11.50 9.91 10.08 38.0M
2021-08-03 11.64 11.80 11.30 11.56 1.1M
2021-08-02 11.86 12.04 11.46 11.60 2.6M
2021-07-30 12.28 12.54 11.80 12.18 1.9M
2021-07-29 11.74 12.80 11.74 12.28 3.3M
2021-07-28 12.00 12.26 11.14 11.52 3.1M
2021-07-27 13.10 13.50 11.54 12.00 2.2M
2021-07-26 13.88 13.94 13.00 13.10 1.3M
2021-07-23 13.72 14.10 13.72 14.10 1.3M
2021-07-22 13.64 13.88 13.60 13.78 0.9M
2021-07-21 13.60 13.86 13.50 13.68 0.9M
2021-07-20 13.98 14.10 13.32 13.64 1.4M
2021-07-19 14.18 14.44 14.06 14.06 0.6M
2021-07-16 14.54 14.58 14.22 14.22 0.8M
2021-07-15 14.72 14.86 14.50 14.60 0.5M
2021-07-14 14.52 14.90 14.52 14.80 1.1M
2021-07-13 14.94 15.00 14.52 14.58 1.1M
2021-07-12 14.72 15.02 14.50 14.94 1.5M
2021-07-09 14.68 14.82 13.96 14.56 2.2M
2021-07-08 14.90 15.16 14.66 14.68 1.7M
2021-07-07 14.78 15.20 14.56 14.62 1.4M
2021-07-06 15.58 15.80 14.72 14.82 2.5M
2021-07-05 15.84 16.10 15.52 15.58 1.0M
2021-07-02 16.36 16.62 15.84 15.84 1.4M
2021-06-30 16.20 16.76 16.18 16.34 1.2M
2021-06-29 16.68 16.80 16.04 16.18 1.4M
2021-06-28 16.66 16.80 16.50 16.68 0.7M
2021-06-25 16.32 16.76 16.22 16.48 1.4M
2021-06-24 16.08 16.42 16.08 16.32 1.2M
2021-06-23 16.28 16.42 15.84 16.10 1.8M
2021-06-22 15.66 16.56 15.66 16.26 3.2M
2021-06-21 15.66 16.22 15.54 15.62 1.6M
2021-06-18 15.80 15.92 15.60 15.66 1.5M
2021-06-17 15.40 16.10 15.26 15.56 0.9M
2021-06-16 16.04 16.18 15.40 15.40 1.7M
2021-06-15 16.64 16.64 15.56 16.12 1.3M
2021-06-11 16.76 16.86 16.60 16.64 1.0M
2021-06-10 16.62 16.88 16.60 16.76 1.4M
2021-06-09 16.84 17.26 16.58 16.62 1.6M
2021-06-08 17.20 17.30 16.64 16.90 0.9M
2021-06-07 17.90 18.00 16.82 16.86 1.7M
2021-06-04 17.00 17.96 16.52 17.66 2.8M
2021-06-03 17.64 17.70 17.10 17.10 1.2M
2021-06-02 17.70 17.80 17.34 17.72 1.5M
2021-06-01 17.98 18.02 17.32 17.80 2.4M
2021-05-31 16.88 17.98 16.80 17.98 4.7M
2021-05-28 16.64 17.48 16.64 16.88 2.2M
2021-05-27 16.32 17.18 16.32 16.68 1.8M
2021-05-26 16.48 16.80 16.40 16.42 0.7M
2021-05-25 16.62 17.08 16.50 16.60 1.0M
2021-05-24 17.02 17.40 16.38 16.74 1.7M
2021-05-21 16.80 17.40 16.60 16.94 2.3M
2021-05-20 15.94 16.78 15.78 16.76 2.0M
2021-05-18 15.20 16.14 15.12 15.96 1.2M
2021-05-17 15.22 15.40 14.96 15.00 0.8M
2021-05-14 15.00 15.64 14.92 15.30 0.6M
2021-05-13 15.20 15.36 14.90 14.92 1.1M
2021-05-12 15.48 15.62 15.10 15.44 0.5M
2021-05-11 15.70 16.28 15.40 15.56 1.4M
2021-05-10 15.80 16.38 15.60 16.04 0.9M
2021-05-07 16.04 16.48 15.70 15.80 0.9M
2021-05-06 16.34 16.86 15.50 16.08 2.2M
2021-05-05 17.12 17.28 16.24 16.36 2.5M
2021-05-04 17.54 17.54 16.80 17.42 1.2M
2021-05-03 17.46 17.68 17.12 17.54 0.9M
2021-04-30 17.30 17.70 16.80 17.46 1.8M
2021-04-29 18.00 18.30 17.30 17.42 2.8M
2021-04-28 17.00 17.90 16.88 17.84 4.5M
2021-04-27 16.16 16.76 15.82 16.74 2.0M
2021-04-26 16.00 16.72 16.00 16.16 2.9M
2021-04-23 15.00 16.00 14.88 16.00 3.9M
2021-04-22 15.22 15.48 14.80 15.00 1.4M
2021-04-21 14.40 15.28 14.32 15.18 2.1M
2021-04-20 14.70 14.76 14.52 14.56 0.6M
2021-04-19 14.34 14.70 14.28 14.70 1.3M
2021-04-16 14.68 14.68 14.14 14.22 0.7M
2021-04-15 14.50 14.50 14.04 14.50 0.8M
2021-04-14 14.54 14.86 14.38 14.56 1.5M
2021-04-13 14.44 14.96 14.40 14.54 1.3M
2021-04-12 14.80 14.82 14.30 14.54 1.2M
2021-04-09 15.28 15.28 14.58 14.84 1.2M
2021-04-08 14.86 15.28 14.54 15.28 2.2M
2021-04-07 14.30 15.40 14.30 14.80 3.0M
2021-04-01 13.18 14.18 13.18 14.04 2.7M
2021-03-31 14.10 14.10 13.02 13.16 2.1M
2021-03-30 13.92 14.16 13.60 14.08 0.8M
2021-03-29 13.80 14.20 13.44 13.90 1.2M
2021-03-26 13.32 13.88 13.30 13.80 1.4M
2021-03-25 13.50 13.50 12.62 13.20 1.3M
2021-03-24 14.46 14.46 13.60 13.62 2.1M
2021-03-23 14.74 14.74 14.20 14.46 1.5M
2021-03-22 14.62 14.88 14.30 14.74 1.4M
2021-03-19 15.50 15.50 14.62 14.90 2.1M
2021-03-18 15.92 16.08 15.58 15.70 1.6M
2021-03-17 15.80 16.14 15.30 15.52 1.2M
2021-03-16 15.88 16.26 15.66 15.80 1.0M
2021-03-15 15.88 16.44 15.80 15.80 0.5M
2021-03-12 16.70 16.80 15.90 16.20 1.2M
2021-03-11 16.00 16.50 15.70 16.40 1.6M
2021-03-10 16.38 16.38 15.40 16.00 2.2M
2021-03-09 15.02 15.80 13.64 15.80 5.4M
2021-03-08 17.22 17.22 14.70 15.48 4.9M
2021-03-05 16.90 17.10 16.12 16.58 3.1M
2021-03-04 17.54 17.86 17.20 17.22 2.5M
2021-03-03 17.68 18.30 17.42 17.98 0.8M
2021-03-02 18.60 18.60 17.64 17.68 1.6M
2021-03-01 18.40 18.78 18.00 18.20 3.3M
2021-02-26 17.10 18.00 17.10 17.94 3.1M
2021-02-25 17.56 18.16 17.36 17.82 2.1M
2021-02-24 18.20 18.62 17.02 17.08 5.5M
2021-02-23 18.60 18.90 17.92 18.12 4.7M
2021-02-22 20.45 20.50 18.82 18.90 7.2M
2021-02-19 20.30 20.95 19.40 19.82 5.0M
2021-02-18 21.70 21.80 20.05 20.55 10.1M
2021-02-17 19.68 21.80 19.34 21.60 16.1M
2021-02-16 19.78 19.94 19.20 19.68 6.0M
2021-02-11 19.80 19.80 19.16 19.48 3.7M
2021-02-10 19.52 19.96 18.78 19.42 8.4M
2021-02-09 18.72 20.00 18.52 19.24 14.5M
2021-02-08 17.00 19.46 16.40 18.88 28.8M
2021-02-05 18.30 18.68 17.02 17.18 28.3M
2021-02-04 21.50 22.20 18.12 18.82 186.9M