Modern Innovative Digital Technology Co Ltd (2322)

2322
🏛️ 홍콩 →
0.13
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 0.94 0.94 0.94 0.94 1.5M
2021-12-30 0.94 0.96 0.94 0.94 3.0M
2021-12-29 0.93 0.94 0.92 0.92 6.5M
2021-12-28 0.94 0.96 0.92 0.92 0.8M
2021-12-24 0.93 0.93 0.93 0.93 1.2M
2021-12-23 0.94 0.95 0.93 0.93 2.8M
2021-12-22 0.94 0.97 0.93 0.94 2.1M
2021-12-21 0.94 0.95 0.93 0.93 1.7M
2021-12-20 0.95 0.96 0.93 0.94 1.3M
2021-12-17 0.95 0.97 0.93 0.94 3.9M
2021-12-16 0.92 0.97 0.92 0.93 1.3M
2021-12-15 0.96 0.97 0.92 0.94 2.4M
2021-12-14 0.95 0.95 0.92 0.94 0.2M
2021-12-13 0.92 0.99 0.90 0.93 4.0M
2021-12-10 0.94 0.94 0.91 0.91 8.8M
2021-12-09 0.94 0.96 0.93 0.94 10.2M
2021-12-08 0.92 0.96 0.92 0.93 0.5M
2021-12-07 0.95 0.95 0.91 0.94 0.3M
2021-12-06 0.96 0.96 0.96 0.96 0.0M
2021-12-03 0.93 0.97 0.93 0.96 0.2M
2021-12-02 0.95 0.96 0.93 0.94 1.2M
2021-12-01 0.92 0.95 0.92 0.95 0.4M
2021-11-30 0.93 0.95 0.91 0.94 4.9M
2021-11-29 0.92 0.97 0.89 0.95 2.8M
2021-11-26 0.89 0.92 0.88 0.90 7.9M
2021-11-25 0.92 0.93 0.92 0.93 0.5M
2021-11-24 0.91 0.91 0.91 0.91 1.3M
2021-11-23 0.93 0.94 0.91 0.91 11.7M
2021-11-22 0.95 0.95 0.90 0.91 1.2M
2021-11-19 0.89 0.93 0.89 0.93 0.1M
2021-11-18 0.90 0.90 0.89 0.89 1.2M
2021-11-17 0.90 0.91 0.89 0.89 0.4M
2021-11-16 0.89 0.92 0.89 0.91 0.7M
2021-11-15 0.86 0.89 0.85 0.87 2.1M
2021-11-12 0.95 0.95 0.86 0.88 1.7M
2021-11-11 0.95 0.95 0.95 0.95 0.0M
2021-11-10 1.01 1.01 0.96 0.96 1.6M
2021-11-09 0.94 1.04 0.92 1.01 2.4M
2021-11-08 0.88 0.97 0.88 0.97 1.2M
2021-11-05 0.86 0.94 0.86 0.94 0.8M
2021-11-04 0.88 0.88 0.87 0.87 1.9M
2021-11-03 0.84 0.93 0.84 0.88 1.3M
2021-11-02 0.89 0.89 0.83 0.89 1.8M
2021-11-01 0.89 0.89 0.89 0.89 0.0M
2021-10-29 0.94 0.94 0.89 0.89 2.4M
2021-10-28 0.90 0.91 0.90 0.91 1.0M
2021-10-27 0.91 0.91 0.91 0.91 0.0M
2021-10-26 0.82 0.87 0.82 0.84 1.2M
2021-10-25 0.85 0.85 0.79 0.84 1.0M
2021-10-22 0.85 0.88 0.83 0.84 1.7M
2021-10-21 0.91 0.91 0.88 0.88 0.5M
2021-10-20 0.91 0.91 0.91 0.91 0.0M
2021-10-19 0.91 0.91 0.91 0.91 3.6M
2021-10-18 0.92 0.92 0.92 0.92 0.9M
2021-10-15 0.93 0.93 0.93 0.93 0.1M
2021-10-12 0.94 0.94 0.94 0.93 2.1M
2021-10-11 0.94 0.95 0.94 0.94 1.5M
2021-10-08 0.93 0.94 0.93 0.94 0.2M
2021-10-07 0.91 0.93 0.91 0.93 1.6M
2021-10-06 0.94 0.94 0.91 0.93 0.1M
2021-10-05 0.93 0.93 0.93 0.93 0.0M
2021-10-04 0.93 0.93 0.91 0.93 1.5M
2021-09-30 0.92 0.92 0.90 0.92 2.5M
2021-09-29 0.92 0.92 0.92 0.92 0.0M
2021-09-28 0.93 0.93 0.92 0.92 2.3M
2021-09-27 0.93 0.97 0.91 0.93 2.1M
2021-09-24 0.91 0.93 0.90 0.92 0.6M
2021-09-23 0.95 0.95 0.92 0.92 0.8M
2021-09-21 0.93 0.95 0.93 0.94 0.1M
2021-09-20 0.92 0.95 0.91 0.93 0.6M
2021-09-17 0.91 0.92 0.91 0.92 0.8M
2021-09-16 0.91 0.92 0.90 0.92 4.1M
2021-09-15 0.91 0.92 0.90 0.92 2.4M
2021-09-14 0.92 0.93 0.90 0.93 7.7M
2021-09-13 0.92 0.93 0.92 0.93 3.9M
2021-09-10 0.92 0.94 0.92 0.94 2.4M
2021-09-09 0.93 0.96 0.92 0.93 13.2M
2021-09-08 0.93 0.95 0.91 0.92 7.9M
2021-09-07 0.97 0.97 0.91 0.95 4.4M
2021-09-06 0.95 1.03 0.95 0.97 0.0M
2021-09-03 0.98 1.02 0.96 0.96 1.5M
2021-09-02 0.99 1.03 0.98 0.98 1.8M
2021-09-01 0.95 0.97 0.94 0.97 1.1M
2021-08-31 0.92 0.94 0.91 0.94 6.0M
2021-08-30 0.95 0.95 0.92 0.93 2.2M
2021-08-27 0.96 0.96 0.95 0.95 1.1M
2021-08-26 0.97 0.98 0.95 0.97 1.5M
2021-08-25 0.96 0.96 0.95 0.96 0.2M
2021-08-24 0.99 0.99 0.95 0.96 9.9M
2021-08-23 1.00 1.00 0.97 0.98 3.5M
2021-08-20 1.01 1.04 0.99 1.01 10.6M
2021-08-19 1.01 1.01 0.99 1.01 6.2M
2021-08-18 1.00 1.01 1.00 1.00 4.2M
2021-08-17 1.01 1.01 0.99 1.00 10.2M
2021-08-16 1.00 1.03 1.00 1.03 13.6M
2021-08-13 1.00 1.00 0.99 1.00 6.7M
2021-08-12 1.00 1.01 0.99 1.00 1.8M
2021-08-11 0.98 1.00 0.98 0.99 2.7M
2021-08-10 0.99 0.99 0.98 0.98 2.0M
2021-08-09 1.00 1.00 0.98 0.98 3.3M
2021-08-06 0.99 1.02 0.99 1.00 6.7M
2021-08-05 0.99 1.00 0.99 1.00 1.9M
2021-08-04 1.00 1.01 0.99 0.99 2.3M
2021-08-03 1.00 1.05 0.98 1.05 2.9M
2021-08-02 1.00 1.02 0.98 1.00 3.7M
2021-07-30 0.99 1.00 0.98 1.00 6.1M
2021-07-29 0.99 1.00 0.98 0.99 9.7M
2021-07-28 1.00 1.01 0.99 1.00 8.0M
2021-07-27 1.00 1.01 0.97 1.00 4.0M
2021-07-26 1.02 1.02 0.99 0.99 5.3M
2021-07-23 1.02 1.02 1.01 1.02 4.4M
2021-07-22 1.01 1.02 1.01 1.01 2.0M
2021-07-21 1.02 1.02 1.00 1.02 3.8M
2021-07-20 1.03 1.03 1.02 1.02 3.7M
2021-07-19 1.01 1.02 0.99 1.02 12.0M
2021-07-16 1.01 1.03 1.01 1.01 2.1M
2021-07-15 1.01 1.01 1.00 1.01 3.9M
2021-07-14 1.01 1.01 1.01 1.01 3.3M
2021-07-13 1.02 1.03 1.00 1.01 4.7M
2021-07-12 1.03 1.05 1.02 1.03 1.7M
2021-07-09 1.01 1.03 1.01 1.03 4.2M
2021-07-08 1.02 1.03 1.01 1.01 4.5M
2021-07-07 1.03 1.05 1.01 1.01 2.8M
2021-07-06 1.03 1.03 1.02 1.03 2.8M
2021-07-05 1.03 1.05 1.02 1.03 2.3M
2021-07-02 1.02 1.03 1.02 1.02 4.7M
2021-06-30 1.02 1.03 1.01 1.03 5.1M
2021-06-29 1.02 1.03 1.02 1.02 10.0M
2021-06-28 1.01 1.03 1.01 1.03 17.0M
2021-06-25 1.03 1.03 1.02 1.03 3.0M
2021-06-24 1.03 1.04 1.02 1.04 2.4M
2021-06-23 1.03 1.03 1.01 1.03 1.8M
2021-06-22 1.06 1.06 1.02 1.02 9.0M
2021-06-21 1.06 1.06 1.02 1.03 4.9M
2021-06-18 1.03 1.03 1.03 1.03 1.5M
2021-06-17 1.01 1.04 1.01 1.03 15.5M
2021-06-16 1.02 1.03 1.02 1.03 1.0M
2021-06-15 1.01 1.02 0.99 1.02 2.3M
2021-06-11 1.03 1.03 1.00 1.00 2.4M
2021-06-10 1.03 1.04 1.02 1.02 0.3M
2021-06-09 1.03 1.03 1.01 1.03 3.4M
2021-06-08 1.03 1.03 1.00 1.02 13.5M
2021-06-07 1.00 1.03 1.00 1.02 3.8M
2021-06-04 0.99 1.01 0.99 1.00 3.6M
2021-06-03 1.01 1.01 0.97 1.01 3.7M
2021-06-02 1.00 1.01 0.99 0.99 4.0M
2021-06-01 1.00 1.03 1.00 1.01 2.6M
2021-05-31 1.03 1.03 1.01 1.02 4.1M
2021-05-28 1.03 1.03 1.01 1.01 7.8M
2021-05-27 1.03 1.03 1.03 1.03 2.0M
2021-05-26 1.01 1.04 1.00 1.00 2.8M
2021-05-25 1.03 1.04 1.01 1.01 1.0M
2021-05-24 0.98 1.03 0.98 1.03 14.2M
2021-05-21 0.99 0.99 0.98 0.99 6.5M
2021-05-20 0.98 1.01 0.97 0.97 2.1M
2021-05-18 0.99 0.99 0.97 0.97 1.1M
2021-05-17 1.00 1.01 0.97 0.98 5.5M
2021-05-14 1.00 1.01 0.98 0.99 2.0M
2021-05-13 1.01 1.03 0.99 0.99 1.3M
2021-05-12 1.02 1.02 0.97 0.99 4.6M
2021-05-11 1.02 1.06 1.02 1.06 7.7M
2021-05-10 1.02 1.04 1.01 1.04 4.6M
2021-05-07 1.02 1.02 1.01 1.02 0.8M
2021-05-06 1.02 1.03 1.01 1.02 6.3M
2021-05-05 1.01 1.04 1.01 1.01 2.9M
2021-05-04 1.01 1.01 1.01 1.01 7.6M
2021-05-03 1.02 1.03 1.01 1.01 3.6M
2021-04-30 1.04 1.05 1.03 1.04 5.2M
2021-04-29 1.03 1.06 1.03 1.06 0.9M
2021-04-28 1.05 1.06 1.04 1.04 5.9M
2021-04-27 1.03 1.05 1.02 1.05 4.1M
2021-04-26 1.02 1.04 1.02 1.04 12.5M
2021-04-23 1.02 1.03 1.02 1.02 1.6M
2021-04-22 1.01 1.03 1.01 1.03 5.7M
2021-04-21 1.01 1.03 0.99 1.02 16.3M
2021-04-20 1.01 1.04 1.01 1.02 0.1M
2021-04-19 1.00 1.02 1.00 1.02 4.7M
2021-04-16 1.02 1.04 1.00 1.04 2.0M
2021-04-15 1.02 1.03 1.00 1.00 7.5M
2021-04-14 0.99 1.02 0.99 1.02 1.3M
2021-04-13 0.98 0.99 0.97 0.97 4.3M
2021-04-12 0.99 0.99 0.97 0.99 1.2M
2021-04-09 1.00 1.01 0.98 0.99 4.5M
2021-04-08 0.99 0.99 0.95 0.98 9.3M
2021-04-07 1.04 1.04 0.99 0.99 3.8M
2021-04-01 1.03 1.05 1.02 1.04 10.1M
2021-03-31 1.06 1.07 1.03 1.03 13.4M
2021-03-30 1.03 1.06 1.03 1.05 35.8M
2021-03-29 1.04 1.04 1.01 1.03 7.3M
2021-03-26 1.02 1.06 1.02 1.04 5.7M
2021-03-25 1.02 1.04 1.01 1.02 18.7M
2021-03-24 1.02 1.02 1.00 1.01 15.3M
2021-03-23 1.04 1.04 1.02 1.03 8.0M
2021-03-22 1.03 1.06 1.03 1.03 1.9M
2021-03-19 1.04 1.10 1.01 1.01 2.3M
2021-03-18 1.05 1.05 1.04 1.04 0.1M
2021-03-17 1.04 1.07 1.03 1.07 2.7M
2021-03-16 1.04 1.07 1.03 1.03 4.1M
2021-03-15 1.05 1.05 1.03 1.03 1.7M
2021-03-12 1.05 1.07 1.03 1.03 1.4M
2021-03-11 1.07 1.07 1.02 1.03 6.0M
2021-03-10 1.04 1.08 1.03 1.03 0.8M
2021-03-09 1.04 1.05 1.03 1.04 9.2M
2021-03-08 1.06 1.08 1.02 1.05 3.1M
2021-03-05 1.05 1.07 1.04 1.04 9.0M
2021-03-04 1.03 1.06 1.00 1.05 8.0M
2021-03-03 1.02 1.05 1.02 1.03 12.5M
2021-03-02 1.04 1.05 1.02 1.03 1.6M
2021-03-01 1.03 1.03 1.01 1.03 2.4M
2021-02-26 1.03 1.03 1.02 1.03 4.0M
2021-02-25 1.06 1.06 1.02 1.02 4.1M
2021-02-24 1.05 1.05 1.01 1.04 3.9M
2021-02-23 1.03 1.03 1.00 1.03 4.9M
2021-02-22 1.01 1.01 0.98 1.01 3.9M
2021-02-19 1.00 1.01 1.00 1.00 0.3M
2021-02-18 1.01 1.02 1.00 1.00 7.5M
2021-02-17 1.01 1.05 1.00 1.02 2.7M
2021-02-16 1.01 1.02 0.99 1.02 1.7M
2021-02-11 1.02 1.04 0.99 1.02 0.6M
2021-02-10 1.04 1.04 0.99 1.02 3.3M
2021-02-09 1.02 1.06 0.99 1.02 6.3M
2021-02-08 1.03 1.03 0.98 1.02 5.8M
2021-02-05 1.03 1.06 1.01 1.03 0.6M
2021-02-04 1.02 1.03 1.00 1.02 1.1M
2021-02-03 1.06 1.09 1.02 1.02 1.2M
2021-02-02 1.18 1.18 1.03 1.12 3.0M
2021-02-01 1.08 1.10 1.06 1.09 2.2M
2021-01-29 1.02 1.07 1.02 1.07 5.4M
2021-01-28 0.97 1.05 0.95 0.98 7.5M
2021-01-27 1.03 1.03 0.99 1.02 2.9M
2021-01-26 1.02 1.02 1.00 1.01 3.4M
2021-01-25 1.09 1.09 1.02 1.02 7.5M
2021-01-22 1.06 1.10 1.05 1.06 6.0M
2021-01-21 1.03 1.07 1.01 1.06 12.1M
2021-01-20 1.03 1.07 1.00 1.07 2.8M
2021-01-19 1.02 1.03 0.96 0.99 5.6M
2021-01-18 0.99 1.05 0.98 1.01 5.2M
2021-01-15 1.00 1.03 0.98 1.00 19.4M
2021-01-14 0.98 1.02 0.98 1.00 4.6M
2021-01-13 0.96 1.00 0.96 1.00 12.0M
2021-01-12 0.95 0.98 0.94 0.98 5.1M
2021-01-11 0.94 0.96 0.93 0.93 10.0M
2021-01-08 0.94 0.98 0.93 0.93 10.6M
2021-01-07 0.92 0.97 0.91 0.92 4.8M
2021-01-06 0.92 0.98 0.92 0.94 6.2M
2021-01-05 0.91 0.93 0.90 0.92 7.8M
2021-01-04 0.90 0.94 0.89 0.92 4.7M