MicroPort NeuroTech Ltd (2172)

2172
🏛️ 홍콩 →
11.86
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 12.08 12.88 11.74 12.24 2.8M
2023-12-28 11.40 12.24 11.40 11.88 1.9M
2023-12-27 11.98 12.08 11.32 11.76 2.7M
2023-12-22 12.04 12.04 11.38 11.56 0.5M
2023-12-21 12.38 12.86 11.74 11.86 0.9M
2023-12-20 12.00 12.50 12.00 12.50 0.6M
2023-12-19 12.08 12.26 12.00 12.10 0.3M
2023-12-18 12.14 12.58 12.06 12.44 0.2M
2023-12-15 12.08 12.46 12.08 12.36 0.2M
2023-12-14 12.50 12.50 12.02 12.06 0.1M
2023-12-13 12.48 12.62 12.00 12.50 0.8M
2023-12-12 12.68 12.68 11.80 12.02 0.6M
2023-12-11 12.30 12.86 12.20 12.72 1.1M
2023-12-08 12.00 12.42 12.00 12.42 0.6M
2023-12-07 11.68 12.24 11.50 12.14 0.6M
2023-12-06 11.86 11.86 11.30 11.68 0.8M
2023-12-05 12.28 12.38 11.86 12.10 0.5M
2023-12-04 11.94 12.48 11.88 12.30 0.7M
2023-12-01 11.56 11.98 11.54 11.94 0.9M
2023-11-30 11.96 12.28 11.54 11.54 3.7M
2023-11-29 12.60 12.72 11.80 11.96 1.6M
2023-11-28 12.50 13.00 12.24 12.84 0.7M
2023-11-27 13.24 13.42 12.36 12.48 0.4M
2023-11-24 13.52 13.98 13.20 13.20 0.2M
2023-11-23 13.76 14.10 13.52 13.70 0.8M
2023-11-22 13.70 14.18 13.70 14.04 0.2M
2023-11-21 13.92 14.16 13.70 14.04 0.7M
2023-11-20 12.94 13.98 12.90 13.92 1.0M
2023-11-17 13.20 13.44 13.20 13.44 0.3M
2023-11-16 13.28 13.52 13.00 13.20 0.3M
2023-11-15 13.60 13.98 13.36 13.52 1.2M
2023-11-14 13.30 13.46 13.20 13.30 0.4M
2023-11-13 13.00 13.40 12.96 13.30 0.3M
2023-11-10 12.68 13.28 12.66 13.20 0.2M
2023-11-09 13.16 13.42 12.82 13.08 0.3M
2023-11-08 13.06 13.44 12.88 13.02 0.5M
2023-11-07 13.34 13.34 12.96 13.32 0.2M
2023-11-06 13.02 13.44 13.00 13.36 1.0M
2023-11-03 12.38 13.12 12.38 12.82 0.5M
2023-11-02 12.44 12.80 12.44 12.58 0.1M
2023-11-01 12.96 12.96 12.28 12.70 0.2M
2023-10-31 12.42 12.80 12.32 12.60 0.3M
2023-10-30 12.16 12.62 12.00 12.50 0.6M
2023-10-27 11.60 12.10 11.50 12.08 0.8M
2023-10-26 11.52 11.68 11.24 11.52 0.2M
2023-10-25 11.68 11.80 11.30 11.34 0.9M
2023-10-24 11.56 11.56 10.98 11.46 0.2M
2023-10-20 11.44 11.62 11.30 11.56 0.1M
2023-10-19 11.90 11.90 11.36 11.56 0.3M
2023-10-18 12.16 12.16 11.74 11.78 0.5M
2023-10-17 11.98 12.10 11.70 12.10 0.5M
2023-10-16 11.84 12.02 11.78 11.90 0.4M
2023-10-13 12.04 12.06 11.70 12.02 0.4M
2023-10-12 11.84 12.26 11.82 12.06 0.4M
2023-10-11 12.24 12.60 11.80 11.96 1.8M
2023-10-10 11.76 12.60 11.60 12.54 3.1M
2023-10-09 11.54 12.00 11.50 11.76 0.2M
2023-10-06 11.42 11.96 11.42 11.92 0.0M
2023-10-05 11.98 11.98 11.44 11.42 0.0M
2023-10-04 11.60 11.60 11.40 11.40 0.0M
2023-10-03 11.92 11.98 11.92 11.94 0.0M
2023-09-29 12.16 12.20 11.88 12.18 0.0M
2023-09-28 12.06 12.12 11.72 12.00 0.2M
2023-09-27 11.78 12.30 11.78 11.90 0.3M
2023-09-26 12.16 12.16 11.72 11.80 0.3M
2023-09-25 11.94 12.20 11.72 12.00 0.2M
2023-09-22 12.16 12.28 11.46 12.14 0.4M
2023-09-21 11.22 12.98 11.22 11.70 1.3M
2023-09-20 11.40 12.80 11.02 11.44 0.9M
2023-09-19 11.38 11.46 11.12 11.28 0.1M
2023-09-18 11.62 11.62 11.18 11.38 0.1M
2023-09-15 11.36 11.72 10.78 11.26 0.3M
2023-09-14 11.42 11.96 11.40 11.40 0.1M
2023-09-13 12.14 12.14 11.66 11.68 0.1M
2023-09-12 12.20 12.38 12.12 12.12 0.0M
2023-09-11 12.38 12.60 12.12 12.20 0.1M
2023-09-07 12.44 12.44 12.16 12.38 0.0M
2023-09-06 12.38 12.48 12.06 12.44 0.2M
2023-09-05 12.12 12.38 11.90 12.36 0.4M
2023-09-04 12.10 12.48 11.84 12.18 0.2M
2023-08-31 12.96 12.96 11.56 12.10 0.3M
2023-08-30 12.28 12.44 12.18 12.36 0.1M
2023-08-29 12.18 12.60 11.90 12.18 0.2M
2023-08-28 12.48 12.48 11.66 12.18 0.2M
2023-08-25 11.18 11.94 11.18 11.86 0.2M
2023-08-24 12.00 12.08 11.80 11.98 0.1M
2023-08-23 11.42 12.00 11.40 11.82 0.2M
2023-08-22 11.72 12.00 11.24 11.52 0.3M
2023-08-21 11.84 11.88 11.30 11.86 0.1M
2023-08-18 11.60 11.92 11.50 11.72 1.3M
2023-08-17 11.42 11.58 11.00 11.42 0.8M
2023-08-16 11.42 11.68 11.08 11.16 0.3M
2023-08-15 12.70 12.70 11.40 11.40 0.4M
2023-08-14 12.18 12.52 11.62 12.20 0.6M
2023-08-11 13.06 13.06 12.36 12.48 0.1M
2023-08-10 13.48 13.48 12.88 13.04 0.1M
2023-08-09 13.00 13.22 12.52 12.92 0.6M
2023-08-08 12.32 13.24 12.32 12.76 0.3M
2023-08-07 11.96 13.00 11.96 12.56 0.3M
2023-08-04 12.70 12.86 12.36 12.76 0.2M
2023-08-03 13.02 13.14 12.68 12.88 0.3M
2023-08-02 13.62 13.64 12.82 13.28 0.5M
2023-08-01 13.32 13.70 13.12 13.30 0.4M
2023-07-31 13.46 13.98 13.32 13.32 0.4M
2023-07-28 13.28 13.80 13.22 13.52 0.4M
2023-07-27 13.44 13.92 13.26 13.28 5.6M
2023-07-26 13.16 13.44 13.16 13.44 0.0M
2023-07-25 13.04 13.54 13.04 13.44 0.1M
2023-07-24 13.28 13.58 13.00 13.20 0.1M
2023-07-21 13.00 13.50 12.98 13.26 0.3M
2023-07-20 13.50 13.74 13.14 13.44 0.1M
2023-07-19 14.38 14.38 13.08 13.48 0.4M
2023-07-18 13.80 14.10 13.70 13.76 0.4M
2023-07-14 13.88 14.10 13.64 13.64 0.2M
2023-07-13 13.52 14.38 13.50 13.94 1.9M
2023-07-12 13.60 13.80 13.30 13.70 0.9M
2023-07-11 13.80 13.82 13.42 13.60 0.1M
2023-07-10 13.50 13.80 13.50 13.78 0.1M
2023-07-07 13.50 13.76 13.50 13.70 0.0M
2023-07-06 13.18 13.80 13.02 13.70 0.4M
2023-07-05 13.94 13.94 13.22 13.54 0.4M
2023-07-04 13.90 14.02 13.64 13.80 0.4M
2023-07-03 13.90 14.46 13.80 14.10 0.6M
2023-06-30 14.00 14.10 13.60 13.90 0.4M
2023-06-29 13.62 14.08 13.62 14.00 0.1M
2023-06-28 13.88 14.00 13.56 13.98 0.2M
2023-06-27 14.08 14.08 13.48 13.88 0.3M
2023-06-26 13.10 14.08 13.10 13.70 0.2M
2023-06-23 11.84 13.34 11.84 13.24 0.0M
2023-06-21 13.98 14.10 13.60 14.00 0.3M
2023-06-20 14.00 14.26 13.40 13.98 0.4M
2023-06-19 14.00 14.44 13.90 14.20 0.1M
2023-06-16 14.26 14.60 14.00 14.08 0.3M
2023-06-15 13.36 14.28 13.36 14.24 0.5M
2023-06-14 13.26 13.54 13.26 13.28 0.1M
2023-06-13 13.50 13.70 13.28 13.50 0.4M
2023-06-12 13.70 13.70 13.20 13.50 0.2M
2023-06-09 13.46 13.54 13.30 13.44 0.0M
2023-06-08 13.20 13.46 13.18 13.46 0.2M
2023-06-07 13.46 13.66 13.16 13.50 0.1M
2023-06-06 13.32 13.50 13.08 13.46 0.2M
2023-06-05 13.14 13.68 12.70 13.68 0.9M
2023-06-02 12.70 13.54 12.48 13.54 1.3M
2023-06-01 10.96 12.70 10.96 12.70 0.4M
2023-05-31 11.46 11.50 11.00 11.50 0.1M
2023-05-30 10.86 11.84 10.86 11.50 0.2M
2023-05-29 11.66 11.66 11.28 11.50 0.2M
2023-05-25 11.56 11.86 11.22 11.66 0.7M
2023-05-24 11.70 11.70 11.10 11.58 1.0M
2023-05-23 12.24 12.40 11.80 11.82 0.4M
2023-05-22 12.42 12.56 12.20 12.56 0.1M
2023-05-19 12.36 12.42 12.12 12.42 0.0M
2023-05-18 12.28 12.50 12.14 12.42 0.1M
2023-05-17 12.72 12.92 12.30 12.42 0.1M
2023-05-16 12.76 13.12 12.76 12.90 0.0M
2023-05-15 12.82 12.98 12.66 12.76 0.0M
2023-05-12 13.64 13.64 12.92 12.94 0.2M
2023-05-11 13.08 13.26 12.98 12.98 0.1M
2023-05-10 13.10 13.10 12.98 13.00 0.1M
2023-05-09 13.00 13.12 12.92 13.00 0.2M
2023-05-08 12.80 13.24 12.76 13.00 0.1M
2023-05-05 12.80 13.28 12.66 12.72 0.3M
2023-05-04 12.70 13.04 12.70 12.86 0.1M
2023-05-03 12.66 12.68 12.48 12.62 0.0M
2023-05-02 13.10 13.22 12.64 12.88 0.1M
2023-04-28 13.76 13.76 13.30 13.32 1.2M
2023-04-27 13.44 13.66 13.32 13.34 0.1M
2023-04-26 13.34 13.58 13.34 13.42 0.2M
2023-04-25 13.80 13.96 13.52 13.66 0.3M
2023-04-24 13.86 14.18 13.80 13.94 0.6M
2023-04-21 14.20 14.38 13.68 13.98 0.4M
2023-04-20 14.50 14.50 13.64 14.10 1.0M
2023-04-19 15.28 15.28 14.36 14.40 1.2M
2023-04-18 14.60 15.18 14.06 15.18 3.1M
2023-04-17 14.80 15.68 13.90 14.46 2.4M
2023-04-14 15.82 15.86 15.00 15.12 0.1M
2023-04-13 15.04 15.74 14.78 15.42 0.1M
2023-04-12 15.68 15.68 14.90 15.26 0.3M
2023-04-11 15.30 15.74 14.92 15.40 0.3M
2023-04-06 14.40 15.70 14.12 15.30 0.5M
2023-04-04 14.30 14.48 13.92 14.40 0.4M
2023-04-03 14.10 14.36 13.82 14.30 0.3M
2023-03-31 14.22 14.44 14.00 14.10 0.3M
2023-03-30 14.74 14.74 14.16 14.64 0.3M
2023-03-29 14.42 14.60 14.26 14.50 0.1M
2023-03-28 14.16 14.66 14.14 14.40 0.1M
2023-03-27 14.20 14.68 14.16 14.36 0.1M
2023-03-24 14.72 14.72 14.28 14.42 0.2M
2023-03-23 14.36 14.62 14.02 14.36 0.3M
2023-03-22 14.50 14.74 14.00 14.22 0.4M
2023-03-21 14.52 14.72 14.20 14.50 0.6M
2023-03-20 15.30 15.32 14.56 14.72 0.4M
2023-03-17 15.54 16.12 15.20 15.30 0.6M
2023-03-16 15.56 15.98 15.50 15.50 0.4M
2023-03-15 16.22 16.56 15.66 16.18 0.8M
2023-03-14 17.20 17.20 15.20 16.24 1.3M
2023-03-13 15.58 17.42 15.16 17.42 1.4M
2023-03-10 14.92 15.38 14.72 14.90 0.4M
2023-03-09 15.34 15.50 14.94 15.12 0.4M
2023-03-08 15.32 15.50 15.10 15.34 0.3M
2023-03-07 15.34 15.60 15.12 15.50 0.3M
2023-03-06 15.34 15.90 15.26 15.42 0.4M
2023-03-03 15.52 15.70 15.02 15.02 0.4M
2023-03-02 15.44 15.74 15.04 15.52 0.3M
2023-03-01 15.90 16.18 15.16 15.44 0.7M
2023-02-28 16.16 16.18 15.48 16.10 0.2M
2023-02-27 15.80 16.38 15.80 16.14 0.2M
2023-02-24 16.36 16.40 15.76 15.80 0.3M
2023-02-23 15.32 16.66 15.32 16.36 0.3M
2023-02-22 15.30 16.06 15.30 15.54 0.1M
2023-02-21 15.60 15.80 15.18 15.28 0.2M
2023-02-20 15.30 16.12 14.98 15.86 0.4M
2023-02-17 15.28 16.40 15.10 15.28 0.4M
2023-02-16 14.46 16.48 14.46 16.20 1.0M
2023-02-15 14.16 14.42 13.98 14.22 0.3M
2023-02-14 14.88 14.88 13.86 14.40 0.4M
2023-02-13 15.80 15.80 13.88 14.40 1.5M
2023-02-10 14.80 15.86 14.60 14.94 2.0M
2023-02-09 14.80 14.90 14.32 14.60 0.6M
2023-02-08 15.20 15.54 14.62 14.80 0.3M
2023-02-07 16.00 16.20 15.30 15.70 0.3M
2023-02-06 15.94 16.04 15.58 16.00 0.3M
2023-02-03 16.16 16.72 15.68 15.94 0.3M
2023-02-02 15.82 16.92 15.82 16.28 0.4M
2023-02-01 16.46 16.46 15.14 16.06 0.6M
2023-01-31 16.60 16.76 15.90 16.20 0.2M
2023-01-30 17.80 17.88 16.68 16.68 0.3M
2023-01-27 17.82 17.82 17.36 17.44 0.2M
2023-01-26 18.10 18.50 17.30 17.80 0.4M
2023-01-20 20.05 20.05 17.70 17.92 1.2M
2023-01-19 23.95 23.95 19.40 20.20 0.7M
2023-01-18 24.40 25.10 23.20 23.20 0.6M
2023-01-17 24.25 24.95 23.55 24.95 0.7M
2023-01-16 24.25 24.50 23.65 24.25 0.3M
2023-01-13 23.60 24.40 22.75 24.25 0.4M
2023-01-12 24.20 24.20 22.25 23.40 0.4M
2023-01-11 24.40 24.55 23.90 24.00 0.4M
2023-01-10 23.95 24.50 23.45 24.40 0.3M
2023-01-09 23.45 23.95 23.20 23.95 0.3M
2023-01-06 23.75 24.10 23.05 23.70 0.4M
2023-01-05 23.10 24.50 23.00 23.75 0.4M
2023-01-04 22.90 23.75 22.50 23.10 0.3M
2023-01-03 22.95 22.95 22.00 22.90 0.4M