Ming Yuan Cloud Group Holdings Ltd (0909)

0909
🏛️ 홍콩 →
3.54
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 6.75 6.86 6.57 6.78 7.7M
2022-12-29 6.68 6.88 6.43 6.53 12.7M
2022-12-28 7.06 7.29 6.66 6.82 14.1M
2022-12-23 6.90 7.14 6.85 7.02 6.3M
2022-12-22 6.76 7.22 6.59 7.07 12.9M
2022-12-21 6.57 6.84 6.37 6.54 9.1M
2022-12-20 6.85 6.97 6.60 6.63 7.4M
2022-12-19 7.12 7.68 6.90 6.97 13.6M
2022-12-16 7.00 7.24 6.79 7.12 11.1M
2022-12-15 7.24 7.52 6.80 6.94 12.8M
2022-12-14 7.52 7.85 7.38 7.43 20.1M
2022-12-13 7.19 7.56 7.01 7.41 10.8M
2022-12-12 7.31 7.68 7.09 7.16 16.2M
2022-12-09 7.15 7.67 7.05 7.56 39.0M
2022-12-08 6.39 7.24 6.37 7.19 26.1M
2022-12-07 7.04 7.06 6.23 6.24 36.4M
2022-12-06 6.95 7.42 6.80 7.05 26.6M
2022-12-05 6.24 7.30 6.18 7.21 44.3M
2022-12-02 6.12 6.22 5.94 5.96 14.9M
2022-12-01 6.06 6.42 6.03 6.08 34.6M
2022-11-30 5.88 5.96 5.63 5.80 71.4M
2022-11-29 5.83 6.04 5.62 5.86 25.0M
2022-11-28 4.98 5.44 4.95 5.39 15.4M
2022-11-25 5.64 5.64 5.12 5.36 13.6M
2022-11-24 5.14 5.67 5.14 5.63 17.0M
2022-11-23 5.13 5.22 4.93 5.02 10.5M
2022-11-22 5.60 5.77 5.03 5.12 23.1M
2022-11-21 5.79 5.79 5.36 5.51 12.1M
2022-11-18 6.22 6.45 5.69 5.79 21.6M
2022-11-17 5.88 6.12 5.51 6.03 23.9M
2022-11-16 6.63 6.63 5.93 6.03 39.9M
2022-11-15 5.74 6.69 5.49 6.63 49.4M
2022-11-14 5.96 6.43 5.53 5.73 68.6M
2022-11-11 4.43 5.24 4.16 5.19 60.4M
2022-11-10 4.33 4.33 4.00 4.03 11.1M
2022-11-09 4.49 4.72 4.31 4.35 18.9M
2022-11-08 4.76 4.89 4.44 4.49 13.5M
2022-11-07 4.50 4.93 4.45 4.81 20.0M
2022-11-04 4.50 4.74 4.31 4.52 22.7M
2022-11-03 4.32 4.57 4.15 4.47 21.4M
2022-11-02 4.00 4.40 3.90 4.34 13.4M
2022-11-01 3.57 4.09 3.50 4.05 27.6M
2022-10-31 3.77 3.77 3.46 3.48 13.5M
2022-10-28 4.00 4.06 3.64 3.70 18.7M
2022-10-27 4.43 4.43 3.99 4.00 13.9M
2022-10-26 3.79 4.29 3.74 4.17 18.9M
2022-10-25 3.91 4.00 3.61 3.74 13.1M
2022-10-24 4.13 4.22 3.76 3.76 11.4M
2022-10-21 4.29 4.38 4.12 4.22 9.6M
2022-10-20 4.11 4.28 3.99 4.13 8.1M
2022-10-19 4.45 4.48 4.22 4.25 8.0M
2022-10-18 4.36 4.50 4.15 4.46 10.0M
2022-10-17 4.01 4.37 3.97 4.24 9.7M
2022-10-14 4.07 4.21 3.99 4.05 16.0M
2022-10-13 4.36 4.39 3.97 3.98 10.5M
2022-10-12 4.42 4.49 3.97 4.30 14.9M
2022-10-11 4.57 4.61 4.38 4.47 5.2M
2022-10-10 4.83 4.83 4.53 4.55 7.1M
2022-10-07 5.12 5.12 4.65 4.75 4.5M
2022-10-06 5.00 5.26 4.94 5.12 5.8M
2022-10-05 4.97 5.19 4.97 5.15 7.8M
2022-10-03 4.44 5.13 4.37 4.84 15.7M
2022-09-30 4.44 4.53 4.25 4.49 19.5M
2022-09-29 5.35 5.35 4.29 4.41 21.4M
2022-09-28 5.52 5.52 5.14 5.21 9.0M
2022-09-27 5.29 5.63 5.28 5.59 7.1M
2022-09-26 5.33 5.64 5.22 5.45 7.0M
2022-09-23 5.38 5.54 5.22 5.37 9.1M
2022-09-22 5.20 5.50 5.11 5.38 9.7M
2022-09-21 5.18 5.42 5.12 5.33 9.8M
2022-09-20 5.55 5.65 5.27 5.36 8.2M
2022-09-19 5.68 5.98 5.40 5.46 7.2M
2022-09-16 5.79 6.01 5.73 5.83 7.1M
2022-09-15 5.75 6.05 5.73 5.86 8.9M
2022-09-14 5.61 5.73 5.46 5.73 4.8M
2022-09-13 5.69 5.84 5.63 5.74 6.0M
2022-09-09 5.28 5.69 5.24 5.67 16.3M
2022-09-08 5.31 5.37 5.11 5.28 11.6M
2022-09-07 5.59 5.68 5.10 5.34 17.7M
2022-09-06 5.94 5.94 5.72 5.86 5.8M
2022-09-05 5.95 5.99 5.68 5.94 6.0M
2022-09-02 5.92 6.14 5.88 5.96 13.0M
2022-09-01 6.25 6.39 5.98 6.07 10.3M
2022-08-31 6.05 6.45 5.94 6.28 16.2M
2022-08-30 6.08 6.16 5.88 6.13 9.4M
2022-08-29 5.82 6.00 5.72 5.98 5.8M
2022-08-26 5.76 6.06 5.76 5.95 10.4M
2022-08-25 5.42 5.71 5.42 5.71 6.4M
2022-08-24 5.61 5.61 5.28 5.42 7.5M
2022-08-23 6.02 6.20 5.56 5.58 11.8M
2022-08-22 5.82 6.11 5.82 6.02 6.4M
2022-08-19 5.71 5.97 5.65 5.96 7.5M
2022-08-18 5.89 5.89 5.58 5.71 6.4M
2022-08-17 6.15 6.15 5.86 5.91 4.4M
2022-08-16 6.03 6.22 5.89 6.00 10.4M
2022-08-15 6.14 6.36 5.94 5.96 5.9M
2022-08-12 6.05 6.31 5.88 6.14 11.8M
2022-08-11 6.51 6.56 5.81 6.00 12.1M
2022-08-10 6.65 6.70 6.28 6.39 5.8M
2022-08-09 6.53 6.74 6.47 6.59 3.0M
2022-08-08 6.42 6.69 6.42 6.53 3.4M
2022-08-05 6.47 6.68 6.37 6.60 5.0M
2022-08-04 6.56 6.56 6.22 6.34 6.5M
2022-08-03 6.35 6.71 6.29 6.31 10.9M
2022-08-02 6.76 6.77 6.34 6.38 8.8M
2022-08-01 7.14 7.14 6.72 6.88 6.5M
2022-07-29 7.53 7.58 6.90 6.96 9.8M
2022-07-28 7.36 7.79 7.35 7.58 6.8M
2022-07-27 7.53 7.53 7.25 7.32 4.5M
2022-07-26 7.33 7.63 7.20 7.60 10.5M
2022-07-25 7.46 7.47 7.15 7.29 10.2M
2022-07-22 7.78 7.80 7.38 7.47 7.5M
2022-07-21 7.77 7.94 7.62 7.69 8.3M
2022-07-20 7.88 8.03 7.68 7.77 7.1M
2022-07-19 7.99 8.04 7.60 7.73 4.1M
2022-07-18 7.67 8.06 7.38 7.99 11.0M
2022-07-15 8.11 8.19 7.64 7.67 8.4M
2022-07-14 8.35 8.46 8.16 8.24 7.9M
2022-07-13 8.57 8.74 8.31 8.33 8.2M
2022-07-12 8.93 9.01 8.54 8.57 11.8M
2022-07-11 10.87 10.87 8.93 9.01 19.0M
2022-07-08 11.06 11.16 10.50 10.87 4.1M
2022-07-07 11.16 11.27 10.69 10.85 3.7M
2022-07-06 11.77 12.04 10.71 11.16 8.0M
2022-07-05 12.01 12.49 11.60 11.72 5.4M
2022-07-04 12.14 12.49 11.75 12.18 4.1M
2022-06-30 11.66 12.31 11.66 12.12 7.1M
2022-06-29 11.99 12.30 11.58 11.77 6.0M
2022-06-28 11.91 12.16 11.60 12.08 7.6M
2022-06-27 12.55 12.68 11.89 12.24 10.8M
2022-06-24 12.24 12.62 12.24 12.41 10.1M
2022-06-23 11.08 12.20 11.08 12.08 11.1M
2022-06-22 11.77 11.95 11.19 11.19 7.3M
2022-06-21 11.75 12.33 11.66 11.95 10.5M
2022-06-20 10.52 11.77 10.46 11.68 15.5M
2022-06-17 10.04 10.64 9.94 10.52 5.4M
2022-06-16 10.79 10.91 10.13 10.25 5.6M
2022-06-15 10.42 10.77 10.40 10.69 8.3M
2022-06-14 10.00 10.52 9.82 10.25 10.2M
2022-06-13 10.64 10.75 9.86 10.04 13.8M
2022-06-10 10.02 11.29 9.69 11.06 34.1M
2022-06-09 10.23 10.60 9.86 10.08 11.8M
2022-06-08 9.65 10.13 9.58 10.13 15.6M
2022-06-07 9.55 9.81 9.27 9.49 6.6M
2022-06-06 9.60 9.99 9.42 9.90 8.1M
2022-06-02 9.17 9.54 9.17 9.49 4.8M
2022-06-01 9.45 9.69 9.35 9.61 6.1M
2022-05-31 9.13 9.74 8.92 9.69 20.8M
2022-05-30 9.24 9.29 9.05 9.28 7.4M
2022-05-27 9.30 9.37 8.91 9.07 5.0M
2022-05-26 9.00 9.06 8.62 9.02 5.1M
2022-05-25 9.20 9.34 8.78 8.85 11.2M
2022-05-24 9.74 9.98 9.28 9.34 5.9M
2022-05-23 9.90 10.10 9.72 9.82 4.5M
2022-05-20 10.24 10.28 9.89 10.02 6.8M
2022-05-19 9.35 9.78 9.35 9.76 6.2M
2022-05-18 9.30 9.82 9.21 9.80 12.9M
2022-05-17 9.10 9.30 8.91 9.30 32.8M
2022-05-16 9.60 9.86 8.70 8.82 16.5M
2022-05-13 9.88 9.90 9.28 9.47 12.0M
2022-05-12 9.54 9.96 9.34 9.50 12.1M
2022-05-11 9.20 9.98 9.12 9.62 13.0M
2022-05-10 9.46 9.49 9.01 9.34 14.4M
2022-05-06 10.06 10.08 9.70 9.78 6.5M
2022-05-05 10.66 10.74 10.12 10.30 6.2M
2022-05-04 10.52 10.56 10.16 10.30 6.1M
2022-05-03 10.48 10.68 9.90 10.50 6.1M
2022-04-29 9.40 10.50 9.25 10.50 13.0M
2022-04-28 9.26 9.48 9.01 9.45 8.0M
2022-04-27 8.90 9.16 8.63 9.08 11.1M
2022-04-26 8.96 9.40 8.84 9.07 5.8M
2022-04-25 8.90 9.19 8.66 8.81 6.0M
2022-04-22 9.07 9.34 8.63 9.25 10.2M
2022-04-21 9.30 9.38 9.00 9.18 5.4M
2022-04-20 9.59 9.75 9.21 9.52 4.0M
2022-04-19 9.80 9.90 9.48 9.53 4.7M
2022-04-14 9.82 10.18 9.82 10.14 4.7M
2022-04-13 9.60 9.93 9.30 9.71 5.0M
2022-04-12 9.60 10.06 9.25 9.70 8.6M
2022-04-11 10.52 10.52 9.34 9.49 11.2M
2022-04-08 10.80 10.88 10.30 10.52 6.1M
2022-04-07 11.50 12.10 10.70 10.80 10.2M
2022-04-06 11.70 12.10 11.54 11.72 7.4M
2022-04-04 10.80 12.20 10.80 12.18 15.0M
2022-04-01 10.58 10.92 10.20 10.80 7.1M
2022-03-31 10.68 11.00 10.32 10.78 4.9M
2022-03-30 10.40 10.86 10.14 10.80 12.4M
2022-03-29 10.00 10.68 9.96 10.36 9.4M
2022-03-28 10.20 10.34 9.38 9.99 9.6M
2022-03-25 10.98 11.22 10.12 10.20 7.8M
2022-03-24 11.52 12.12 10.82 10.98 13.3M
2022-03-23 11.30 12.12 11.30 11.52 10.5M
2022-03-22 11.20 11.26 10.08 11.08 12.8M
2022-03-21 12.24 12.24 10.94 11.08 8.3M
2022-03-18 11.92 11.96 10.32 11.34 23.7M
2022-03-17 9.93 13.80 9.93 12.34 45.7M
2022-03-16 7.50 8.92 7.04 8.64 31.9M
2022-03-15 7.46 8.15 7.00 7.01 23.6M
2022-03-14 9.55 9.55 7.60 7.65 24.1M
2022-03-11 9.60 9.95 9.10 9.75 25.2M
2022-03-10 10.46 10.58 9.85 9.97 13.2M
2022-03-09 10.20 10.60 9.70 10.04 22.6M
2022-03-08 12.00 12.00 10.04 10.24 20.5M
2022-03-07 13.00 13.00 12.24 12.28 9.8M
2022-03-04 13.96 13.98 13.30 13.38 10.1M
2022-03-03 15.40 15.74 14.02 14.24 10.2M
2022-03-02 15.50 16.10 15.26 15.36 5.4M
2022-03-01 15.50 16.30 15.22 16.18 4.5M
2022-02-28 15.98 16.10 15.16 15.34 7.4M
2022-02-25 16.48 16.54 15.86 16.36 3.5M
2022-02-24 16.02 16.22 15.52 15.98 6.3M
2022-02-23 16.52 16.78 16.04 16.58 4.8M
2022-02-22 16.68 16.72 16.12 16.58 3.8M
2022-02-21 17.60 17.60 16.64 16.84 4.8M
2022-02-18 17.52 18.40 17.52 17.62 3.6M
2022-02-17 17.50 18.10 17.04 18.00 5.7M
2022-02-16 17.32 17.54 17.16 17.50 2.6M
2022-02-15 17.18 17.18 16.58 16.98 2.4M
2022-02-14 16.88 17.22 16.74 16.82 2.8M
2022-02-11 17.50 18.60 17.14 17.34 6.6M
2022-02-10 17.72 18.68 17.36 17.80 5.6M
2022-02-09 16.70 17.12 16.58 16.92 4.4M
2022-02-08 16.72 16.72 16.14 16.40 2.7M
2022-02-07 17.10 17.14 16.36 16.74 3.3M
2022-02-04 16.32 17.18 16.28 17.10 2.7M
2022-01-31 16.08 16.46 15.52 15.92 2.5M
2022-01-28 16.00 16.20 15.38 16.08 5.4M
2022-01-27 17.22 17.34 15.86 16.16 6.8M
2022-01-26 17.46 17.80 17.22 17.60 2.7M
2022-01-25 17.58 18.30 17.14 17.32 4.6M
2022-01-24 17.96 18.44 17.72 17.88 2.6M
2022-01-21 18.86 19.10 17.86 18.46 8.4M
2022-01-20 17.12 18.76 17.10 18.68 9.6M
2022-01-19 16.88 17.08 16.44 16.84 2.7M
2022-01-18 16.68 17.24 16.62 16.88 3.3M
2022-01-17 15.88 16.72 15.88 16.54 4.9M
2022-01-14 15.52 16.28 15.26 16.10 11.2M
2022-01-13 18.18 18.18 16.08 16.24 11.9M
2022-01-12 18.88 19.78 18.16 18.18 13.6M
2022-01-11 18.30 19.08 18.12 18.42 4.5M
2022-01-10 17.00 19.50 17.00 18.74 12.0M
2022-01-07 17.32 17.44 16.54 17.40 6.8M
2022-01-06 15.16 17.36 14.94 17.36 15.9M
2022-01-05 16.48 16.48 14.64 15.16 14.6M
2022-01-04 17.36 17.38 16.40 16.52 4.1M
2022-01-03 17.80 17.80 16.30 16.98 3.8M