Newtrend Group Holding Co (2573)

2573
🏛️ 홍콩 →
10.15
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 10.08 10.34 10.08 10.15 0.0M
2025-09-25 10.30 10.40 10.03 10.08 0.1M
2025-09-24 10.61 10.70 10.40 10.48 0.1M
2025-09-23 10.94 10.94 10.50 10.59 0.1M
2025-09-22 11.41 11.41 10.93 11.10 0.1M
2025-09-19 11.47 11.47 11.42 11.42 0.0M
2025-09-18 11.45 11.61 11.45 11.47 0.0M
2025-09-17 11.77 11.77 11.45 11.50 0.0M
2025-09-16 11.42 11.83 11.41 11.82 0.0M
2025-09-15 11.46 11.59 11.44 11.50 0.0M
2025-09-12 11.79 11.80 11.41 11.46 0.1M
2025-09-11 12.11 12.18 11.76 11.80 0.2M
2025-09-10 12.10 12.12 12.10 12.11 0.0M
2025-09-09 12.27 12.27 12.10 12.10 0.1M
2025-09-08 12.25 12.32 12.15 12.30 0.0M
2025-09-05 12.35 12.39 12.20 12.30 0.0M
2025-09-04 12.28 12.29 12.15 12.17 0.0M
2025-09-03 12.37 12.65 12.25 12.28 0.0M
2025-09-02 12.50 12.50 12.36 12.37 0.0M
2025-09-01 12.60 12.61 12.39 12.50 0.0M
2025-08-29 12.39 12.60 12.35 12.36 0.0M
2025-08-28 12.45 12.73 12.35 12.50 0.0M
2025-08-27 12.74 12.74 12.46 12.51 0.0M
2025-08-26 12.80 13.04 12.75 12.75 0.1M
2025-08-25 12.98 13.20 12.76 13.00 0.1M
2025-08-22 13.27 13.29 12.93 12.97 0.2M
2025-08-21 13.30 13.41 13.18 13.26 0.1M
2025-08-20 13.45 13.48 13.07 13.35 0.0M
2025-08-19 13.58 13.59 13.30 13.42 0.1M
2025-08-18 13.92 13.93 13.16 13.55 0.2M
2025-08-15 14.88 14.88 13.89 13.92 0.4M
2025-08-14 13.09 14.58 13.09 13.38 0.2M
2025-08-13 12.22 13.08 12.22 13.08 0.2M
2025-08-12 12.35 12.35 12.18 12.20 0.0M
2025-08-11 12.20 12.51 12.20 12.35 0.0M
2025-08-08 12.17 12.23 12.10 12.12 0.0M
2025-08-07 12.34 12.34 12.16 12.17 0.0M
2025-08-06 12.18 12.34 12.12 12.34 0.0M
2025-08-05 12.34 12.42 12.18 12.24 0.0M
2025-08-04 12.34 12.42 12.34 12.34 0.0M
2025-08-01 12.26 12.42 12.12 12.34 0.0M
2025-07-31 12.62 12.62 12.26 12.28 0.1M
2025-07-30 12.64 12.92 12.52 12.64 0.0M
2025-07-29 12.88 12.96 12.60 12.96 0.1M
2025-07-28 12.96 13.08 12.84 12.90 0.0M
2025-07-25 12.90 12.96 12.74 12.96 0.0M
2025-07-24 12.92 13.00 12.88 12.90 0.0M
2025-07-23 12.68 13.00 12.68 12.92 0.1M
2025-07-22 12.84 12.96 12.70 12.74 0.1M
2025-07-21 12.76 12.86 12.62 12.84 0.1M
2025-07-18 12.92 12.96 12.72 12.74 0.1M
2025-07-17 13.20 13.46 12.80 13.00 0.8M
2025-07-16 13.66 13.86 12.90 13.02 0.3M
2025-07-15 12.98 13.88 12.98 13.62 0.2M
2025-07-14 12.50 12.98 12.40 12.96 0.1M
2025-07-11 12.36 13.00 12.32 12.48 0.1M
2025-07-10 12.72 12.72 12.00 12.36 0.2M
2025-07-09 13.58 13.58 12.58 12.70 0.4M
2025-07-08 13.52 13.66 13.52 13.58 0.0M
2025-07-07 14.34 14.34 13.30 13.52 0.7M
2025-07-04 14.28 14.50 14.20 14.24 0.0M
2025-07-03 14.36 14.78 14.36 14.40 0.0M
2025-07-02 14.20 15.10 14.20 14.36 0.6M
2025-06-30 14.32 14.40 14.14 14.20 0.0M
2025-06-27 14.76 15.10 14.10 14.32 0.1M
2025-06-26 14.72 15.08 14.10 14.76 0.2M
2025-06-25 15.22 15.22 14.62 14.72 0.1M
2025-06-24 14.72 15.48 14.72 14.90 0.2M
2025-06-23 15.42 15.42 14.40 14.72 0.2M
2025-06-20 15.00 16.26 15.00 15.82 0.3M
2025-06-19 15.32 16.16 15.10 15.10 0.2M
2025-06-18 15.72 15.72 15.28 15.32 0.1M
2025-06-17 15.70 17.42 15.50 15.72 0.4M
2025-06-16 15.84 16.72 15.50 16.04 0.3M
2025-06-13 16.72 16.76 15.72 15.82 0.3M
2025-06-12 17.50 18.76 16.40 16.70 1.1M
2025-06-11 23.20 23.45 17.76 17.76 2.5M
2025-06-10 30.25 30.25 22.10 22.95 5.2M