Q Technology Group Co Ltd (1478)

1478
🏛️ 홍콩 →
15.40
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 10.00 10.08 9.83 10.08 0.6M
2021-12-30 9.86 9.97 9.69 9.84 0.7M
2021-12-29 10.04 10.04 9.61 9.80 1.4M
2021-12-28 10.20 10.22 10.00 10.06 3.2M
2021-12-24 10.42 10.48 10.08 10.16 1.4M
2021-12-23 10.30 10.38 10.04 10.36 2.9M
2021-12-22 10.20 10.30 10.02 10.20 2.8M
2021-12-21 9.92 10.16 9.87 10.12 2.1M
2021-12-20 10.54 10.54 9.86 9.92 5.2M
2021-12-17 11.04 11.04 10.48 10.54 2.9M
2021-12-16 10.70 10.92 10.62 10.86 2.2M
2021-12-15 10.88 11.02 10.44 10.62 3.5M
2021-12-14 11.22 11.30 10.76 10.88 4.9M
2021-12-13 11.90 11.94 11.40 11.40 1.8M
2021-12-10 11.86 12.36 11.74 11.82 4.3M
2021-12-09 11.48 11.84 11.48 11.70 2.0M
2021-12-08 11.38 11.64 11.28 11.46 1.8M
2021-12-07 11.18 11.40 11.02 11.24 1.9M
2021-12-06 11.96 11.96 11.14 11.18 2.4M
2021-12-03 11.28 12.06 11.28 11.96 6.0M
2021-12-02 11.26 11.58 11.26 11.42 3.5M
2021-12-01 11.00 11.52 10.82 11.26 3.1M
2021-11-30 10.74 11.06 10.66 11.04 4.0M
2021-11-29 10.74 10.92 10.54 10.72 2.3M
2021-11-26 11.12 11.18 10.86 10.92 2.1M
2021-11-25 11.24 11.32 11.06 11.22 1.4M
2021-11-24 11.44 11.48 11.06 11.24 2.3M
2021-11-23 11.80 11.82 11.46 11.50 2.0M
2021-11-22 11.40 12.00 11.36 11.84 4.0M
2021-11-19 11.08 11.40 10.90 11.40 2.5M
2021-11-18 11.40 11.46 11.02 11.10 1.3M
2021-11-17 11.56 11.56 11.20 11.40 1.7M
2021-11-16 11.38 11.56 11.14 11.48 1.9M
2021-11-15 11.36 11.40 11.04 11.28 2.3M
2021-11-12 11.58 11.62 11.00 11.22 3.4M
2021-11-11 11.04 11.60 11.00 11.50 2.5M
2021-11-10 11.00 11.14 10.70 11.08 3.0M
2021-11-09 10.90 11.08 10.80 10.96 0.9M
2021-11-08 10.90 11.14 10.70 10.86 1.0M
2021-11-05 10.88 11.10 10.80 10.90 1.5M
2021-11-04 11.18 11.28 11.06 11.12 0.7M
2021-11-03 11.18 11.26 10.84 11.08 2.0M
2021-11-02 11.40 11.60 11.08 11.10 1.2M
2021-11-01 11.66 11.66 11.04 11.28 1.2M
2021-10-29 11.58 11.58 11.34 11.44 1.1M
2021-10-28 11.50 11.60 11.40 11.58 2.2M
2021-10-27 11.70 11.78 11.34 11.50 1.7M
2021-10-26 12.04 12.16 11.56 11.66 1.9M
2021-10-25 12.38 12.38 12.02 12.04 1.8M
2021-10-22 11.38 12.40 11.38 12.36 6.0M
2021-10-21 11.32 11.54 11.18 11.18 2.1M
2021-10-20 11.62 11.62 11.28 11.30 1.2M
2021-10-19 11.28 11.50 11.12 11.48 2.7M
2021-10-18 11.28 11.32 11.10 11.16 1.6M
2021-10-15 11.00 11.34 10.98 11.28 1.8M
2021-10-12 11.22 11.22 10.82 11.00 2.0M
2021-10-11 10.86 11.26 10.86 11.22 2.4M
2021-10-08 11.12 11.14 10.68 10.80 3.6M
2021-10-07 10.86 10.96 10.72 10.90 1.0M
2021-10-06 11.00 11.00 10.46 10.54 1.1M
2021-10-05 10.70 10.88 10.42 10.78 1.2M
2021-10-04 11.42 11.42 10.72 10.76 1.6M
2021-09-30 11.30 11.38 11.12 11.22 2.7M
2021-09-29 11.50 11.50 11.20 11.40 1.4M
2021-09-28 11.20 11.80 11.20 11.50 3.5M
2021-09-27 11.72 11.86 11.20 11.20 1.9M
2021-09-24 12.06 12.06 11.70 11.72 3.0M
2021-09-23 11.88 12.22 11.74 11.84 1.5M
2021-09-21 11.52 11.92 11.48 11.84 0.9M
2021-09-20 12.00 12.00 11.48 11.80 1.6M
2021-09-17 11.82 12.20 11.66 12.10 2.6M
2021-09-16 12.20 12.24 11.70 11.88 2.1M
2021-09-15 12.62 12.62 12.20 12.24 1.7M
2021-09-14 12.78 12.80 12.38 12.54 1.5M
2021-09-13 12.72 12.94 12.46 12.72 2.3M
2021-09-10 12.60 12.76 12.42 12.72 1.8M
2021-09-09 12.74 12.74 12.20 12.30 5.3M
2021-09-08 13.50 13.50 12.70 12.72 5.5M
2021-09-07 13.60 13.60 13.26 13.50 2.2M
2021-09-06 13.36 13.56 13.26 13.56 1.2M
2021-09-03 13.54 13.58 13.14 13.38 2.7M
2021-09-02 13.50 13.72 13.30 13.54 1.8M
2021-09-01 13.54 13.76 13.30 13.38 3.9M
2021-08-31 13.30 13.64 13.04 13.64 2.7M
2021-08-30 13.46 13.64 13.10 13.30 1.7M
2021-08-27 13.32 13.54 13.14 13.28 3.3M
2021-08-26 13.68 13.68 12.86 13.14 6.6M
2021-08-25 13.16 13.78 13.06 13.48 8.6M
2021-08-24 12.40 13.24 12.32 13.14 5.7M
2021-08-23 12.50 12.50 12.10 12.18 2.9M
2021-08-20 12.40 12.40 11.80 12.20 2.7M
2021-08-19 12.62 12.66 12.30 12.40 1.4M
2021-08-18 12.70 12.70 12.20 12.66 1.6M
2021-08-17 12.74 12.84 12.36 12.40 4.3M
2021-08-16 13.60 13.60 12.62 12.68 7.4M
2021-08-13 13.40 13.76 13.28 13.44 2.6M
2021-08-12 13.72 13.72 13.08 13.24 7.2M
2021-08-11 13.96 13.98 13.64 13.72 1.7M
2021-08-10 13.42 13.92 13.42 13.82 2.8M
2021-08-09 13.50 13.68 13.04 13.40 2.8M
2021-08-06 13.66 13.66 13.36 13.48 1.6M
2021-08-05 13.78 13.94 13.50 13.62 3.5M
2021-08-04 13.18 13.78 13.12 13.78 3.8M
2021-08-03 13.40 13.40 12.86 13.16 2.8M
2021-08-02 13.18 13.42 12.92 13.20 4.7M
2021-07-30 13.00 13.26 12.82 13.26 4.7M
2021-07-29 13.50 13.50 12.90 13.26 5.8M
2021-07-28 12.12 12.94 12.12 12.86 6.0M
2021-07-27 13.14 13.72 12.36 12.48 7.2M
2021-07-26 13.78 13.80 13.02 13.40 8.7M
2021-07-23 14.34 14.48 13.58 13.76 6.1M
2021-07-22 13.98 14.46 13.86 14.32 7.6M
2021-07-21 13.90 14.08 13.50 13.82 9.8M
2021-07-20 14.08 14.36 13.26 13.74 14.0M
2021-07-19 16.00 16.18 14.32 14.40 26.2M
2021-07-16 17.40 17.40 16.70 16.84 3.6M
2021-07-15 16.90 17.46 16.62 17.36 6.7M
2021-07-14 16.56 17.22 16.56 17.06 8.3M
2021-07-13 15.80 16.78 15.80 16.78 13.7M
2021-07-12 15.00 15.80 14.66 15.70 7.3M
2021-07-09 14.68 15.14 14.30 14.96 2.3M
2021-07-08 15.24 15.30 14.64 14.68 2.8M
2021-07-07 14.78 15.32 14.52 15.32 3.3M
2021-07-06 15.28 15.80 14.76 14.94 5.7M
2021-07-05 15.50 15.80 15.02 15.60 3.2M
2021-07-02 15.94 16.26 15.18 15.36 5.5M
2021-06-30 15.70 16.10 15.70 15.92 5.8M
2021-06-29 15.34 16.16 15.20 16.00 13.1M
2021-06-28 14.50 15.58 14.50 15.30 1.8M
2021-06-25 15.22 15.46 14.76 15.18 5.8M
2021-06-24 15.10 15.90 15.00 15.18 11.1M
2021-06-23 14.60 14.86 14.36 14.68 5.6M
2021-06-22 15.20 15.38 14.50 14.60 7.3M
2021-06-21 12.96 15.40 12.96 15.24 30.3M
2021-06-18 13.04 13.76 13.04 13.38 6.9M
2021-06-17 12.60 13.28 12.32 13.22 7.7M
2021-06-16 12.44 12.96 12.44 12.60 6.6M
2021-06-15 12.26 12.60 12.18 12.60 5.8M
2021-06-11 12.28 12.38 12.12 12.26 2.4M
2021-06-10 12.78 13.00 12.22 12.28 6.3M
2021-06-09 12.88 12.90 12.54 12.64 2.0M
2021-06-08 13.00 13.20 12.48 12.68 3.1M
2021-06-07 12.92 13.20 12.80 13.06 1.4M
2021-06-04 12.90 13.28 12.80 13.00 2.5M
2021-06-03 13.10 13.34 12.88 12.90 2.7M
2021-06-02 13.46 13.68 13.04 13.08 4.5M
2021-06-01 12.86 13.42 12.86 13.38 6.2M
2021-05-31 13.24 13.26 12.76 12.86 2.4M
2021-05-28 13.70 13.70 13.10 13.28 3.4M
2021-05-27 13.42 13.68 13.28 13.62 6.3M
2021-05-26 12.80 13.40 12.72 13.40 10.8M
2021-05-25 11.86 12.66 11.86 12.66 8.0M
2021-05-24 12.68 12.68 11.60 11.76 9.8M
2021-05-21 12.50 12.70 12.38 12.68 3.6M
2021-05-20 12.50 12.72 12.34 12.42 2.0M
2021-05-18 12.58 12.58 12.24 12.50 1.6M
2021-05-17 12.28 12.58 12.28 12.44 1.8M
2021-05-14 12.22 12.60 12.22 12.28 5.5M
2021-05-13 12.30 12.58 12.12 12.22 5.6M
2021-05-12 12.50 12.62 12.30 12.50 7.9M
2021-05-11 12.76 12.76 12.34 12.62 5.4M
2021-05-10 13.46 13.56 12.46 12.76 14.4M
2021-05-07 14.70 14.90 13.42 13.46 10.0M
2021-05-06 14.90 15.12 14.62 14.76 3.8M
2021-05-05 14.90 15.00 14.52 14.60 2.0M
2021-05-04 14.82 15.00 14.40 15.00 1.6M
2021-05-03 15.54 15.56 14.80 14.84 3.7M
2021-04-30 15.58 15.60 15.34 15.54 1.7M
2021-04-29 15.68 15.80 15.30 15.60 2.5M
2021-04-28 15.58 15.74 15.28 15.34 1.7M
2021-04-27 15.30 15.80 15.30 15.66 2.7M
2021-04-26 16.00 16.00 15.36 15.38 2.9M
2021-04-23 15.24 15.78 15.20 15.54 4.3M
2021-04-22 15.04 15.40 15.04 15.22 2.1M
2021-04-21 15.06 15.28 14.92 15.02 2.4M
2021-04-20 15.30 15.56 15.20 15.30 1.4M
2021-04-19 15.16 15.68 14.96 15.48 3.4M
2021-04-16 15.32 15.36 14.88 15.16 3.1M
2021-04-15 15.38 15.38 14.72 15.10 2.8M
2021-04-14 15.30 15.58 15.00 15.24 3.0M
2021-04-13 15.46 15.58 14.92 15.00 5.7M
2021-04-12 15.88 16.08 15.30 15.46 3.1M
2021-04-09 16.42 16.48 15.68 15.78 2.8M
2021-04-08 16.04 16.60 16.04 16.46 4.2M
2021-04-07 16.34 17.16 15.98 16.04 4.4M
2021-04-01 16.08 16.34 15.86 16.28 4.3M
2021-03-31 16.40 16.40 15.68 15.82 4.0M
2021-03-30 15.40 16.54 15.16 16.32 11.5M
2021-03-29 14.84 15.58 14.84 15.22 5.1M
2021-03-26 14.94 15.88 14.66 14.80 7.4M
2021-03-25 14.20 15.00 13.90 14.92 3.4M
2021-03-24 14.92 15.02 14.18 14.50 4.0M
2021-03-23 15.46 15.46 14.62 14.92 6.2M
2021-03-22 15.80 15.80 15.10 15.44 2.0M
2021-03-19 14.60 15.62 14.50 15.44 5.8M
2021-03-18 16.00 16.20 15.02 15.02 8.7M
2021-03-17 14.60 15.98 14.50 15.94 10.2M
2021-03-16 14.50 14.76 14.30 14.60 4.0M
2021-03-15 14.50 14.80 13.94 14.28 3.5M
2021-03-12 14.56 14.78 14.06 14.24 12.6M
2021-03-11 13.74 14.28 13.64 14.22 3.9M
2021-03-10 14.36 14.40 13.52 13.74 6.3M
2021-03-09 13.06 13.66 12.54 13.30 7.1M
2021-03-08 14.24 14.38 12.90 13.06 10.5M
2021-03-05 14.00 14.56 13.62 14.24 4.6M
2021-03-04 14.90 14.90 14.34 14.56 4.0M
2021-03-03 14.98 15.28 14.94 15.20 2.3M
2021-03-02 15.38 15.62 14.80 15.02 4.5M
2021-03-01 14.74 15.60 14.74 15.24 6.8M
2021-02-26 15.00 15.12 14.40 14.74 14.1M
2021-02-25 15.84 16.00 15.56 15.68 5.2M
2021-02-24 15.90 16.58 15.30 15.54 11.3M
2021-02-23 15.68 16.50 15.40 16.30 7.5M
2021-02-22 17.68 17.68 16.00 16.02 9.8M
2021-02-19 17.18 17.38 16.06 17.38 11.1M
2021-02-18 17.96 17.98 17.00 17.30 8.8M
2021-02-17 18.00 18.00 17.50 17.78 5.1M
2021-02-16 16.90 18.20 16.80 17.92 9.9M
2021-02-11 16.88 16.94 16.52 16.90 1.1M
2021-02-10 17.40 17.40 16.66 16.88 3.2M
2021-02-09 16.80 17.34 16.70 17.18 7.2M
2021-02-08 16.68 16.68 16.24 16.46 4.9M
2021-02-05 16.80 16.80 16.20 16.34 7.8M
2021-02-04 17.60 17.60 16.00 16.60 16.5M
2021-02-03 16.60 17.50 16.60 17.46 10.6M
2021-02-02 16.60 17.00 16.38 16.60 7.1M
2021-02-01 15.50 16.64 15.50 16.46 8.2M
2021-01-29 16.30 16.60 15.38 15.80 9.9M
2021-01-28 17.00 17.16 15.84 16.06 13.7M
2021-01-27 17.00 17.64 16.42 17.40 9.9M
2021-01-26 17.70 17.72 16.60 16.90 9.7M
2021-01-25 17.20 18.00 17.16 17.70 9.1M
2021-01-22 17.58 17.70 16.80 17.20 10.9M
2021-01-21 18.00 18.16 16.40 17.58 26.1M
2021-01-20 17.48 18.00 17.34 17.88 21.5M
2021-01-19 16.20 17.30 16.20 16.98 31.7M
2021-01-18 14.02 16.06 14.00 16.00 60.9M
2021-01-15 13.80 13.80 12.92 13.38 9.0M
2021-01-14 13.70 14.00 13.54 13.80 6.8M
2021-01-13 13.84 14.10 13.40 13.72 11.9M
2021-01-12 13.26 13.78 12.90 13.74 12.1M
2021-01-11 13.42 13.72 13.08 13.26 11.7M
2021-01-08 13.00 13.50 12.84 13.36 6.8M
2021-01-07 13.00 13.40 12.78 12.98 9.0M
2021-01-06 13.68 13.68 12.96 13.16 9.6M
2021-01-05 13.50 13.88 13.22 13.44 8.4M
2021-01-04 13.02 13.64 13.02 13.58 10.7M