Mobvoi Inc (2438)

2438
🏛️ 홍콩 →
0.69
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
2025-09-26 0.67 0.69 0.65 0.69 3.8M
2025-09-25 0.67 0.69 0.66 0.67 10.7M
2025-09-24 0.69 0.73 0.66 0.66 22.2M
2025-09-23 0.70 0.72 0.67 0.70 6.3M
2025-09-22 0.74 0.74 0.68 0.70 19.4M
2025-09-19 0.76 0.76 0.72 0.73 7.5M
2025-09-18 0.70 0.78 0.69 0.75 24.4M
2025-09-17 0.72 0.74 0.68 0.69 21.7M
2025-09-16 0.78 0.80 0.70 0.72 28.7M
2025-09-15 0.78 0.80 0.72 0.78 35.0M
2025-09-12 0.63 0.76 0.61 0.76 47.1M
2025-09-11 0.67 0.69 0.62 0.63 24.0M
2025-09-10 0.58 0.67 0.57 0.65 25.4M
2025-09-09 0.59 0.60 0.56 0.57 15.4M
2025-09-08 0.61 0.62 0.58 0.59 8.7M
2025-09-05 0.58 0.64 0.58 0.61 20.4M
2025-09-04 0.62 0.63 0.57 0.58 12.7M
2025-09-03 0.66 0.67 0.61 0.61 11.1M
2025-09-02 0.65 0.67 0.63 0.66 11.0M
2025-09-01 0.68 0.69 0.64 0.65 12.6M
2025-08-29 0.67 0.70 0.65 0.68 17.8M
2025-08-28 0.69 0.71 0.64 0.66 17.8M
2025-08-27 0.70 0.75 0.68 0.69 21.2M
2025-08-26 0.67 0.76 0.66 0.67 30.4M
2025-08-25 0.74 0.76 0.66 0.68 40.0M
2025-08-22 0.84 0.89 0.70 0.74 43.0M
2025-08-21 0.86 0.86 0.81 0.84 9.1M
2025-08-20 0.77 0.87 0.76 0.86 29.9M
2025-08-19 0.78 0.80 0.74 0.78 16.8M
2025-08-18 0.76 0.83 0.75 0.80 26.1M
2025-08-15 0.81 0.82 0.75 0.75 28.8M
2025-08-14 0.81 0.83 0.75 0.81 37.9M
2025-08-13 0.94 0.96 0.81 0.83 44.1M
2025-08-12 0.96 0.99 0.91 0.93 20.5M
2025-08-11 0.92 0.96 0.89 0.91 12.1M
2025-08-08 0.91 0.96 0.84 0.94 39.5M
2025-08-07 0.95 1.00 0.92 0.94 27.1M
2025-08-06 0.93 1.04 0.91 0.92 36.3M
2025-08-05 0.89 0.95 0.86 0.91 46.1M
2025-08-04 0.81 0.95 0.70 0.92 82.5M
2025-08-01 0.87 1.03 0.76 0.78 171.6M
2025-07-31 0.79 0.89 0.68 0.84 175.4M
2025-07-30 0.50 0.81 0.46 0.77 218.8M
2025-07-29 0.50 0.55 0.46 0.47 71.4M
2025-07-28 0.40 0.51 0.40 0.50 95.5M
2025-07-25 0.39 0.40 0.39 0.40 2.5M
2025-07-24 0.40 0.41 0.39 0.39 3.9M
2025-07-23 0.40 0.40 0.39 0.40 2.9M
2025-07-22 0.41 0.43 0.38 0.40 6.5M
2025-07-21 0.40 0.43 0.40 0.41 15.4M
2025-07-18 0.38 0.40 0.38 0.40 6.6M
2025-07-17 0.38 0.39 0.38 0.38 2.0M
2025-07-16 0.38 0.39 0.37 0.38 1.4M
2025-07-15 0.38 0.38 0.37 0.38 2.5M
2025-07-14 0.37 0.39 0.36 0.38 6.2M
2025-07-11 0.37 0.37 0.35 0.36 3.6M
2025-07-10 0.37 0.37 0.36 0.37 2.1M
2025-07-09 0.36 0.38 0.36 0.37 2.2M
2025-07-08 0.37 0.37 0.37 0.37 0.9M
2025-07-07 0.37 0.37 0.36 0.37 1.2M
2025-07-04 0.36 0.38 0.36 0.37 3.1M
2025-07-03 0.38 0.38 0.37 0.37 2.3M
2025-07-02 0.38 0.39 0.38 0.38 3.3M
2025-06-30 0.39 0.41 0.38 0.38 6.0M
2025-06-27 0.37 0.41 0.37 0.39 9.7M
2025-06-26 0.36 0.36 0.35 0.37 2.7M
2025-06-25 0.36 0.37 0.35 0.36 1.9M
2025-06-24 0.35 0.36 0.35 0.36 1.2M
2025-06-23 0.35 0.35 0.34 0.35 2.6M
2025-06-20 0.36 0.36 0.35 0.35 1.3M
2025-06-19 0.36 0.37 0.35 0.36 1.9M
2025-06-18 0.38 0.38 0.36 0.37 2.0M
2025-06-17 0.37 0.38 0.37 0.37 3.0M
2025-06-16 0.37 0.38 0.37 0.38 2.3M
2025-06-13 0.38 0.39 0.37 0.38 2.0M
2025-06-12 0.38 0.40 0.38 0.39 2.8M
2025-06-11 0.38 0.39 0.37 0.39 3.6M
2025-06-10 0.38 0.39 0.37 0.38 2.9M
2025-06-09 0.38 0.39 0.37 0.38 1.5M
2025-06-06 0.39 0.40 0.38 0.38 1.6M
2025-06-05 0.38 0.40 0.37 0.40 3.5M
2025-06-04 0.38 0.38 0.37 0.38 0.9M
2025-06-03 0.38 0.38 0.37 0.38 1.2M
2025-06-02 0.37 0.38 0.36 0.37 2.7M
2025-05-30 0.39 0.39 0.37 0.38 2.3M
2025-05-29 0.39 0.40 0.38 0.39 2.7M
2025-05-28 0.39 0.40 0.38 0.39 1.4M
2025-05-27 0.39 0.42 0.38 0.40 4.6M
2025-05-26 0.37 0.39 0.37 0.39 3.5M
2025-05-23 0.38 0.39 0.37 0.37 4.3M
2025-05-22 0.36 0.39 0.35 0.39 8.9M
2025-05-21 0.36 0.36 0.34 0.36 2.9M
2025-05-20 0.36 0.36 0.34 0.35 2.2M
2025-05-19 0.35 0.36 0.34 0.36 1.1M
2025-05-16 0.36 0.36 0.35 0.36 1.2M
2025-05-15 0.38 0.39 0.35 0.36 4.1M
2025-05-14 0.37 0.38 0.36 0.38 2.1M
2025-05-13 0.38 0.38 0.36 0.37 2.6M
2025-05-12 0.37 0.39 0.37 0.37 1.5M
2025-05-09 0.37 0.38 0.37 0.37 1.7M
2025-05-08 0.38 0.39 0.37 0.38 1.8M
2025-05-07 0.39 0.39 0.38 0.38 1.0M
2025-05-06 0.39 0.40 0.38 0.39 1.5M
2025-05-02 0.40 0.40 0.38 0.39 1.9M
2025-04-30 0.39 0.40 0.39 0.40 1.7M
2025-04-29 0.39 0.41 0.38 0.39 4.8M
2025-04-28 0.39 0.41 0.37 0.38 3.3M
2025-04-25 0.42 0.42 0.39 0.39 7.2M
2025-04-24 0.44 0.44 0.40 0.42 9.6M
2025-04-23 0.34 0.49 0.34 0.43 56.5M
2025-04-22 0.30 0.34 0.30 0.34 1.0M
2025-04-17 0.31 0.31 0.30 0.31 0.9M
2025-04-16 0.31 0.31 0.30 0.31 0.8M
2025-04-15 0.33 0.33 0.31 0.31 1.0M
2025-04-14 0.32 0.33 0.32 0.32 1.8M
2025-04-11 0.30 0.32 0.30 0.31 1.3M
2025-04-10 0.32 0.33 0.30 0.30 3.2M
2025-04-09 0.28 0.31 0.26 0.31 4.9M
2025-04-08 0.28 0.30 0.27 0.28 4.6M
2025-04-07 0.33 0.33 0.27 0.27 14.7M
2025-04-03 0.36 0.37 0.35 0.35 7.4M
2025-04-02 0.36 0.37 0.35 0.37 2.5M
2025-04-01 0.37 0.38 0.36 0.37 4.5M
2025-03-31 0.38 0.39 0.36 0.37 4.7M
2025-03-28 0.41 0.41 0.39 0.39 4.8M
2025-03-27 0.40 0.40 0.39 0.40 4.3M
2025-03-26 0.39 0.41 0.37 0.40 7.8M
2025-03-25 0.38 0.40 0.37 0.38 3.6M
2025-03-24 0.39 0.40 0.37 0.38 4.1M
2025-03-21 0.40 0.42 0.38 0.39 7.0M
2025-03-20 0.43 0.43 0.40 0.40 9.7M
2025-03-19 0.45 0.45 0.42 0.42 9.1M
2025-03-18 0.45 0.46 0.44 0.45 6.0M
2025-03-17 0.45 0.46 0.44 0.44 6.4M
2025-03-14 0.45 0.46 0.44 0.45 6.5M
2025-03-13 0.45 0.45 0.44 0.45 3.7M
2025-03-12 0.48 0.48 0.44 0.45 6.9M
2025-03-11 0.44 0.48 0.44 0.46 9.8M
2025-03-10 0.47 0.48 0.45 0.45 12.5M
2025-03-07 0.50 0.50 0.47 0.47 17.4M
2025-03-06 0.49 0.52 0.49 0.50 17.2M
2025-03-05 0.48 0.50 0.47 0.48 8.6M
2025-03-04 0.49 0.50 0.46 0.48 14.9M
2025-03-03 0.51 0.53 0.49 0.49 7.9M
2025-02-28 0.56 0.56 0.50 0.50 13.1M
2025-02-27 0.60 0.61 0.54 0.56 14.8M
2025-02-26 0.58 0.65 0.58 0.60 18.5M
2025-02-25 0.61 0.62 0.57 0.58 15.0M
2025-02-24 0.67 0.68 0.60 0.62 18.2M
2025-02-21 0.69 0.71 0.66 0.67 23.1M
2025-02-20 0.75 0.75 0.66 0.67 33.3M
2025-02-19 0.80 0.82 0.72 0.74 52.9M
2025-02-18 0.72 0.88 0.72 0.77 191.7M
2025-02-17 0.61 0.66 0.57 0.66 25.5M
2025-02-14 0.58 0.62 0.55 0.60 15.9M
2025-02-13 0.64 0.67 0.55 0.58 24.4M
2025-02-12 0.66 0.67 0.62 0.63 13.6M
2025-02-11 0.79 0.83 0.66 0.66 38.1M
2025-02-10 0.64 0.71 0.62 0.69 26.9M
2025-02-07 0.64 0.65 0.56 0.62 23.2M
2025-02-06 0.58 0.70 0.54 0.64 40.8M
2025-02-05 0.62 0.65 0.53 0.55 25.0M
2025-02-04 0.49 0.65 0.49 0.65 20.5M
2025-02-03 0.45 0.48 0.44 0.48 3.1M
2025-01-28 0.47 0.48 0.45 0.47 2.1M
2025-01-27 0.53 0.55 0.48 0.49 5.9M
2025-01-24 0.45 0.56 0.45 0.52 8.2M
2025-01-23 0.50 0.50 0.45 0.45 4.1M
2025-01-22 0.48 0.50 0.46 0.50 2.3M
2025-01-21 0.50 0.52 0.46 0.48 8.4M
2025-01-20 0.55 0.55 0.50 0.50 3.5M
2025-01-17 0.57 0.57 0.54 0.55 1.6M
2025-01-16 0.60 0.60 0.55 0.57 1.1M
2025-01-15 0.61 0.61 0.58 0.60 1.2M
2025-01-14 0.61 0.61 0.58 0.61 1.3M
2025-01-13 0.65 0.65 0.59 0.61 1.8M
2025-01-10 0.66 0.67 0.64 0.65 0.4M
2025-01-09 0.67 0.68 0.66 0.68 0.8M
2025-01-08 0.69 0.69 0.67 0.68 0.3M
2025-01-07 0.68 0.69 0.67 0.69 0.2M
2025-01-06 0.67 0.69 0.67 0.68 2.5M
2025-01-03 0.69 0.69 0.67 0.67 0.6M
2025-01-02 0.66 0.69 0.66 0.69 0.8M