Realord Group

1196
🏛️ 홍콩 →
12.02
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 8.92 8.98 8.83 8.86 1.9M
2022-12-29 8.97 8.99 8.87 8.92 1.7M
2022-12-28 8.89 8.99 8.72 8.96 1.2M
2022-12-23 8.88 8.89 8.74 8.89 0.9M
2022-12-22 8.81 9.39 8.79 8.89 0.9M
2022-12-21 8.88 8.93 8.74 8.81 2.7M
2022-12-20 8.95 9.10 8.80 8.88 1.3M
2022-12-19 8.97 8.98 8.82 8.96 1.8M
2022-12-16 8.91 9.05 8.73 8.97 1.2M
2022-12-15 8.86 9.08 8.84 8.92 1.1M
2022-12-14 8.97 9.00 8.71 8.86 1.3M
2022-12-13 8.84 9.02 8.83 8.97 6.4M
2022-12-12 8.85 9.10 8.82 8.84 5.0M
2022-12-09 8.99 9.24 8.71 8.85 1.3M
2022-12-08 8.74 9.04 8.74 9.00 1.4M
2022-12-07 8.71 8.88 8.63 8.74 1.5M
2022-12-06 8.90 8.98 8.71 8.71 1.3M
2022-12-05 8.80 8.94 8.70 8.90 2.2M
2022-12-02 8.95 8.96 8.66 8.80 1.1M
2022-12-01 8.99 9.05 8.88 8.94 1.1M
2022-11-30 8.90 9.40 8.80 8.99 1.7M
2022-11-29 8.79 9.05 8.74 8.90 1.4M
2022-11-28 8.90 8.92 8.66 8.79 1.1M
2022-11-25 8.88 8.95 8.80 8.91 1.2M
2022-11-24 8.80 9.03 8.75 8.89 1.2M
2022-11-23 8.90 8.93 8.80 8.80 1.2M
2022-11-22 9.18 9.23 8.90 8.90 1.2M
2022-11-21 9.07 9.20 9.00 9.18 1.2M
2022-11-18 9.23 9.23 9.02 9.08 1.4M
2022-11-17 9.32 9.33 9.16 9.20 0.8M
2022-11-16 9.30 9.33 9.23 9.32 0.6M
2022-11-15 9.29 9.35 9.14 9.30 0.6M
2022-11-14 9.28 9.38 9.18 9.31 1.3M
2022-11-11 9.25 9.37 9.20 9.28 0.7M
2022-11-10 9.29 9.29 9.17 9.24 1.7M
2022-11-09 9.28 9.38 9.20 9.30 1.6M
2022-11-08 9.23 9.28 9.16 9.28 0.9M
2022-11-07 9.24 9.31 9.18 9.24 0.6M
2022-11-04 9.20 9.39 9.18 9.25 0.8M
2022-11-03 9.37 9.42 9.20 9.20 0.6M
2022-11-02 9.24 9.48 9.12 9.38 0.9M
2022-11-01 9.21 9.48 9.21 9.25 1.1M
2022-10-31 9.18 9.44 9.10 9.21 0.7M
2022-10-28 9.39 9.43 9.18 9.18 0.6M
2022-10-27 9.33 9.65 9.31 9.39 0.7M
2022-10-26 9.33 9.49 9.29 9.33 0.7M
2022-10-25 9.33 9.53 9.23 9.34 0.6M
2022-10-24 9.41 9.41 9.13 9.34 1.2M
2022-10-21 9.48 9.61 9.40 9.40 0.6M
2022-10-20 9.30 9.59 9.01 9.48 0.7M
2022-10-19 9.55 9.71 9.30 9.30 0.6M
2022-10-18 9.47 9.67 9.47 9.55 0.8M
2022-10-17 9.45 9.57 9.33 9.47 0.8M
2022-10-14 9.34 9.74 9.34 9.46 1.3M
2022-10-13 9.32 9.39 9.26 9.34 1.5M
2022-10-12 9.24 9.63 9.00 9.33 1.4M
2022-10-11 9.34 9.40 9.18 9.24 0.7M
2022-10-10 9.44 9.44 9.15 9.38 0.9M
2022-10-07 9.64 9.64 9.35 9.45 0.6M
2022-10-06 10.16 10.20 9.58 9.65 0.5M
2022-10-05 9.78 10.50 9.78 10.16 3.0M
2022-10-03 9.42 9.99 9.42 9.78 1.2M
2022-09-30 9.40 9.63 9.27 9.42 1.1M
2022-09-29 9.46 9.61 9.35 9.40 0.6M
2022-09-28 9.62 9.70 9.40 9.43 0.6M
2022-09-27 9.51 9.75 9.40 9.63 0.6M
2022-09-26 9.53 9.84 9.48 9.51 1.9M
2022-09-23 9.52 9.68 9.45 9.52 0.8M
2022-09-22 9.60 9.61 9.33 9.53 1.3M
2022-09-21 9.69 9.72 9.49 9.61 0.5M
2022-09-20 9.69 9.83 9.18 9.68 2.0M
2022-09-19 9.72 9.95 9.58 9.70 1.5M
2022-09-16 9.59 9.72 9.16 9.72 0.8M
2022-09-15 9.97 10.12 9.44 9.59 0.7M
2022-09-14 10.02 10.10 9.91 9.97 0.8M
2022-09-13 9.88 10.28 9.87 10.02 1.7M
2022-09-09 9.28 9.97 9.28 9.88 1.1M
2022-09-08 9.10 9.50 8.97 9.27 1.4M
2022-09-07 9.40 9.40 9.04 9.06 0.6M
2022-09-06 9.49 9.53 9.13 9.40 0.7M
2022-09-05 9.67 9.70 9.36 9.50 1.2M
2022-09-02 9.88 9.88 9.66 9.66 0.7M
2022-09-01 9.88 9.88 9.78 9.87 0.5M
2022-08-31 9.86 10.00 9.75 9.88 0.9M
2022-08-30 9.98 10.26 9.72 9.86 1.3M
2022-08-29 9.99 10.06 9.89 9.98 0.5M
2022-08-26 9.93 10.06 9.88 9.98 1.2M
2022-08-25 9.81 9.98 9.76 9.92 0.6M
2022-08-24 9.98 9.98 9.78 9.81 1.3M
2022-08-23 10.08 10.12 9.97 9.98 2.8M
2022-08-22 10.16 10.34 9.98 10.08 1.7M
2022-08-19 10.00 10.32 10.00 10.16 1.0M
2022-08-18 10.00 10.00 9.90 10.00 0.6M
2022-08-17 9.99 10.20 9.90 9.99 0.5M
2022-08-16 9.94 9.99 9.83 9.96 0.7M
2022-08-15 10.06 10.06 9.92 9.93 1.6M
2022-08-12 10.14 10.42 9.99 10.06 0.7M
2022-08-11 10.06 10.24 9.96 10.14 0.7M
2022-08-10 10.24 10.36 9.99 10.06 0.6M
2022-08-09 10.20 10.36 10.06 10.24 1.0M
2022-08-08 10.18 10.48 10.10 10.20 1.1M
2022-08-05 10.04 10.30 10.02 10.18 1.0M
2022-08-04 10.00 10.42 9.91 10.04 1.2M
2022-08-03 9.78 10.06 9.78 9.99 1.2M
2022-08-02 9.87 9.87 9.67 9.78 0.8M
2022-08-01 9.85 10.12 9.80 9.87 1.0M
2022-07-29 10.04 10.10 9.80 9.85 0.9M
2022-07-28 10.14 10.14 9.96 10.02 0.8M
2022-07-27 10.14 10.20 10.02 10.14 0.8M
2022-07-26 9.91 10.14 9.90 10.14 1.1M
2022-07-25 10.06 10.06 9.73 9.90 1.6M
2022-07-22 10.28 10.28 10.02 10.06 0.7M
2022-07-21 10.28 10.46 10.18 10.28 1.1M
2022-07-20 10.26 10.46 10.18 10.28 0.9M
2022-07-19 10.14 10.34 10.04 10.20 0.9M
2022-07-18 9.88 10.22 9.77 10.14 1.0M
2022-07-15 10.22 10.24 9.83 9.84 0.8M
2022-07-14 10.22 10.48 10.06 10.20 1.0M
2022-07-13 10.28 10.50 10.10 10.22 1.0M
2022-07-12 10.08 10.34 9.97 10.30 1.1M
2022-07-11 10.36 10.36 9.92 10.08 1.1M
2022-07-08 10.12 10.70 10.10 10.36 1.9M
2022-07-07 10.54 10.68 10.08 10.12 2.9M
2022-07-06 10.40 10.66 10.36 10.54 1.1M
2022-07-05 10.54 10.78 10.40 10.42 1.6M
2022-07-04 10.54 10.80 10.54 10.54 1.4M
2022-06-30 10.50 10.84 10.40 10.54 2.2M
2022-06-29 10.68 10.84 10.50 10.50 1.0M
2022-06-28 10.32 10.90 10.32 10.68 4.0M
2022-06-27 9.68 10.32 9.59 10.32 2.3M
2022-06-24 9.56 9.80 9.45 9.68 1.3M
2022-06-23 9.58 9.77 9.51 9.56 1.3M
2022-06-22 9.62 9.78 9.42 9.58 1.1M
2022-06-21 9.50 9.88 9.34 9.62 2.8M
2022-06-20 9.37 9.58 9.23 9.50 1.3M
2022-06-17 9.22 9.42 9.21 9.37 1.4M
2022-06-16 9.35 9.41 9.17 9.21 1.2M
2022-06-15 9.10 9.74 9.10 9.35 2.2M
2022-06-14 9.48 9.48 8.99 9.10 1.8M
2022-06-13 10.40 10.50 9.42 9.48 3.0M
2022-06-10 10.44 10.56 10.16 10.48 4.4M
2022-06-09 10.04 10.52 10.04 10.42 4.3M
2022-06-08 9.47 10.34 9.47 10.04 4.9M
2022-06-07 9.10 9.52 9.04 9.46 4.5M
2022-06-06 8.81 9.28 8.44 9.08 6.5M
2022-06-02 12.28 12.28 8.04 8.60 14.1M
2022-06-01 13.22 13.36 12.12 12.32 3.2M
2022-05-31 13.48 13.48 12.26 13.24 5.1M
2022-05-30 13.64 13.68 13.48 13.50 1.8M
2022-05-27 13.68 13.78 13.38 13.64 1.0M
2022-05-26 13.58 13.72 13.50 13.66 1.3M
2022-05-25 13.46 13.80 13.32 13.58 1.1M
2022-05-24 13.62 13.62 13.36 13.46 1.2M
2022-05-23 13.72 13.80 13.50 13.62 1.1M
2022-05-20 13.48 13.74 13.32 13.72 2.7M
2022-05-19 13.60 13.60 13.30 13.50 0.9M
2022-05-18 13.46 13.64 13.30 13.60 2.0M
2022-05-17 13.34 13.52 13.32 13.44 1.1M
2022-05-16 13.48 13.84 13.10 13.36 1.2M
2022-05-13 13.34 13.64 13.22 13.48 2.9M
2022-05-12 13.30 13.44 13.06 13.34 1.3M
2022-05-11 13.40 13.56 13.16 13.30 1.1M
2022-05-10 13.36 13.58 13.14 13.42 1.1M
2022-05-06 13.44 13.44 13.14 13.36 1.0M
2022-05-05 13.38 13.66 13.20 13.44 3.2M
2022-05-04 13.54 13.76 13.22 13.38 1.8M
2022-05-03 13.56 13.66 13.42 13.54 1.0M
2022-04-29 13.50 13.76 13.30 13.56 2.2M
2022-04-28 13.52 13.84 13.28 13.52 2.9M
2022-04-27 13.48 13.64 13.18 13.52 2.5M
2022-04-26 13.46 13.68 13.32 13.48 2.3M
2022-04-25 13.60 13.72 13.22 13.48 1.2M
2022-04-22 13.36 13.68 13.16 13.60 2.1M
2022-04-21 13.44 13.64 13.16 13.36 1.5M
2022-04-20 13.22 13.62 13.12 13.46 3.0M
2022-04-19 13.02 13.30 12.70 13.24 2.8M
2022-04-14 11.98 13.20 11.96 13.02 4.1M
2022-04-13 11.92 12.02 11.70 11.98 1.9M
2022-04-12 11.58 11.96 11.48 11.92 2.7M
2022-04-11 11.64 11.82 11.42 11.58 0.9M
2022-04-08 11.58 11.68 11.42 11.66 2.2M
2022-04-07 11.54 11.80 11.46 11.58 2.0M
2022-04-06 11.72 11.86 11.38 11.54 3.4M
2022-04-04 11.18 11.90 11.10 11.72 3.0M
2022-04-01 10.10 11.20 9.98 11.20 3.7M
2022-03-31 9.45 10.16 9.45 10.12 2.7M
2022-03-30 9.19 9.52 9.18 9.46 2.3M
2022-03-29 9.28 9.28 9.07 9.19 0.3M
2022-03-28 9.11 9.35 9.08 9.28 1.4M
2022-03-25 9.24 9.42 9.06 9.12 0.9M
2022-03-24 9.16 9.28 9.13 9.24 1.3M
2022-03-23 9.24 9.26 9.11 9.17 0.3M
2022-03-22 9.20 9.31 9.12 9.24 1.6M
2022-03-21 8.75 9.20 8.75 9.20 1.5M
2022-03-18 8.55 9.00 8.53 8.75 1.1M
2022-03-17 7.99 9.00 7.99 8.56 2.6M
2022-03-16 7.90 8.14 7.88 7.99 1.5M
2022-03-15 7.96 7.96 7.90 7.90 1.4M
2022-03-14 8.30 8.30 7.95 7.97 1.3M
2022-03-11 8.26 8.31 8.15 8.30 0.5M
2022-03-10 8.16 8.35 8.16 8.26 1.2M
2022-03-09 8.15 8.16 8.12 8.16 1.2M
2022-03-08 8.31 8.32 8.13 8.15 0.5M
2022-03-07 8.76 8.77 8.30 8.31 1.5M
2022-03-04 8.99 8.99 8.62 8.75 1.3M
2022-03-03 9.32 9.35 8.97 8.99 1.0M
2022-03-02 9.39 9.49 9.20 9.32 0.7M
2022-03-01 9.73 9.82 9.33 9.39 2.0M
2022-02-28 9.39 9.78 9.29 9.74 4.3M
2022-02-25 9.03 9.43 9.00 9.40 6.4M
2022-02-24 9.18 9.18 8.94 9.03 0.5M
2022-02-23 9.27 9.50 9.14 9.19 0.4M
2022-02-22 9.23 9.32 9.00 9.27 0.8M
2022-02-21 9.52 9.52 9.20 9.24 0.5M
2022-02-18 9.44 9.65 9.23 9.53 0.7M
2022-02-17 9.44 9.87 9.25 9.45 1.0M
2022-02-16 9.03 9.74 9.03 9.44 1.7M
2022-02-15 8.91 9.11 8.90 9.03 0.6M
2022-02-14 9.17 9.18 8.88 8.91 0.9M
2022-02-11 9.37 9.46 9.10 9.18 1.1M
2022-02-10 9.69 9.91 9.21 9.38 0.9M
2022-02-09 9.24 9.88 9.24 9.70 2.6M
2022-02-08 9.31 9.31 9.09 9.24 0.8M
2022-02-07 9.22 9.54 9.06 9.31 2.3M
2022-02-04 9.14 9.35 9.04 9.23 1.0M
2022-01-31 9.48 9.50 9.07 9.14 1.0M
2022-01-28 9.90 9.93 9.34 9.48 1.1M
2022-01-27 10.04 10.04 9.67 9.90 2.1M
2022-01-26 9.92 10.10 9.90 10.04 2.0M
2022-01-25 10.22 10.34 9.86 9.93 2.1M
2022-01-24 9.87 10.38 9.38 10.22 10.6M
2022-01-21 9.58 9.87 9.33 9.87 14.2M
2022-01-20 9.07 9.58 9.07 9.58 7.4M
2022-01-19 9.02 9.41 8.85 9.10 3.3M
2022-01-18 8.92 9.02 8.74 9.02 1.9M
2022-01-17 8.99 9.00 8.88 8.92 0.9M
2022-01-14 8.99 9.07 8.95 8.99 0.8M
2022-01-13 9.00 9.02 8.96 8.99 1.8M
2022-01-12 9.59 9.75 9.00 9.01 1.7M
2022-01-11 9.85 10.04 9.54 9.59 3.3M
2022-01-10 9.41 9.99 9.41 9.85 2.3M
2022-01-07 9.46 9.49 9.41 9.41 1.3M
2022-01-06 9.57 9.58 9.46 9.46 0.7M
2022-01-05 9.80 9.88 9.56 9.58 0.9M
2022-01-04 10.00 10.30 9.74 9.80 1.7M
2022-01-03 9.72 10.02 9.71 10.00 1.4M