Renze Harvest International Ltd (1282)

1282
🏛️ 홍콩 →
0.15
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
2022-12-30 0.44 0.46 0.43 0.44 25.0M
2022-12-29 0.45 0.45 0.42 0.43 26.0M
2022-12-28 0.47 0.47 0.44 0.45 20.7M
2022-12-23 0.46 0.47 0.46 0.46 16.0M
2022-12-22 0.46 0.52 0.46 0.47 79.1M
2022-12-21 0.47 0.48 0.45 0.46 22.2M
2022-12-20 0.46 0.50 0.45 0.47 63.8M
2022-12-19 0.50 0.51 0.46 0.46 39.6M
2022-12-16 0.52 0.58 0.49 0.50 119.0M
2022-12-15 0.44 0.55 0.43 0.51 164.6M
2022-12-14 0.46 0.48 0.43 0.45 36.5M
2022-12-13 0.49 0.51 0.46 0.46 54.0M
2022-12-12 0.43 0.57 0.43 0.49 144.2M
2022-12-09 0.40 0.44 0.40 0.42 105.5M
2022-12-08 0.41 0.42 0.39 0.40 45.5M
2022-12-07 0.43 0.44 0.41 0.41 37.6M
2022-12-06 0.43 0.43 0.41 0.43 42.4M
2022-12-05 0.43 0.45 0.41 0.44 61.7M
2022-12-02 0.44 0.47 0.41 0.42 84.0M
2022-12-01 0.38 0.47 0.37 0.43 203.3M
2022-11-30 0.41 0.42 0.37 0.38 75.3M
2022-11-29 0.44 0.45 0.39 0.41 65.5M
2022-11-28 0.48 0.51 0.41 0.41 49.5M
2022-11-25 0.52 0.54 0.46 0.48 74.6M
2022-11-24 0.52 0.56 0.50 0.52 55.0M
2022-11-23 0.52 0.52 0.46 0.52 34.3M
2022-11-22 0.52 0.54 0.50 0.50 25.2M
2022-11-21 0.52 0.52 0.50 0.52 12.6M
2022-11-18 0.54 0.54 0.50 0.52 48.7M
2022-11-17 0.52 0.56 0.52 0.52 39.9M
2022-11-16 0.58 0.62 0.52 0.52 71.2M
2022-11-15 0.62 0.68 0.54 0.58 195.4M
2022-11-14 0.48 0.70 0.46 0.60 293.6M
2022-11-11 0.44 0.46 0.40 0.44 75.0M
2022-11-10 0.42 0.46 0.40 0.42 34.6M
2022-11-09 0.42 0.48 0.40 0.42 72.2M
2022-11-08 0.46 0.48 0.40 0.42 36.1M
2022-11-07 0.38 0.48 0.36 0.44 103.6M
2022-11-04 0.36 0.38 0.34 0.38 29.5M
2022-11-03 0.36 0.38 0.34 0.36 10.5M
2022-11-02 0.38 0.38 0.34 0.38 13.8M
2022-11-01 0.34 0.38 0.34 0.38 20.4M
2022-10-31 0.36 0.38 0.34 0.36 11.6M
2022-10-28 0.38 0.38 0.34 0.38 16.2M
2022-10-27 0.38 0.40 0.36 0.38 12.9M
2022-10-26 0.38 0.40 0.36 0.36 19.9M
2022-10-25 0.36 0.38 0.36 0.38 6.2M
2022-10-24 0.38 0.40 0.34 0.38 26.8M
2022-10-21 0.38 0.40 0.38 0.38 3.7M
2022-10-20 0.38 0.40 0.36 0.40 7.7M
2022-10-19 0.38 0.40 0.38 0.38 7.4M
2022-10-18 0.42 0.42 0.38 0.40 19.3M
2022-10-17 0.40 0.42 0.38 0.42 24.1M
2022-10-14 0.38 0.42 0.36 0.40 48.5M
2022-10-13 0.38 0.40 0.36 0.38 13.5M
2022-10-12 0.42 0.46 0.36 0.38 67.6M
2022-10-11 0.34 0.44 0.34 0.42 97.3M
2022-10-10 0.30 0.36 0.30 0.32 42.1M
2022-10-07 0.30 0.32 0.30 0.30 1.1M
2022-10-06 0.32 0.32 0.30 0.32 3.4M
2022-10-05 0.36 0.36 0.32 0.34 4.9M
2022-10-03 0.34 0.36 0.32 0.34 2.7M
2022-09-30 0.34 0.36 0.34 0.34 1.3M
2022-09-29 0.36 0.38 0.34 0.36 2.9M
2022-09-28 0.38 0.38 0.34 0.36 21.1M
2022-09-27 0.38 0.40 0.36 0.38 21.2M
2022-09-26 0.38 0.40 0.36 0.38 40.6M
2022-09-23 0.40 0.42 0.38 0.38 16.7M
2022-09-22 0.40 0.42 0.38 0.40 32.4M
2022-09-21 0.44 0.46 0.40 0.42 36.8M
2022-09-20 0.48 0.50 0.44 0.44 31.3M
2022-09-19 0.52 0.52 0.42 0.46 250.9M
2022-09-16 0.60 0.60 0.50 0.50 134.6M
2022-09-15 0.64 0.68 0.62 0.64 43.1M
2022-09-14 0.64 0.68 0.62 0.64 52.1M
2022-09-13 0.66 0.68 0.64 0.66 13.5M
2022-09-09 0.66 0.68 0.64 0.66 29.5M
2022-09-08 0.68 0.68 0.64 0.66 15.4M
2022-09-07 0.70 0.70 0.66 0.66 15.6M
2022-09-06 0.68 0.72 0.66 0.68 49.0M
2022-09-05 0.68 0.68 0.64 0.68 23.6M
2022-09-02 0.70 0.70 0.66 0.68 25.3M
2022-09-01 0.72 0.72 0.68 0.70 22.9M
2022-08-31 0.70 0.72 0.68 0.72 19.5M
2022-08-30 0.72 0.72 0.68 0.70 17.3M
2022-08-29 0.72 0.72 0.70 0.70 25.7M
2022-08-26 0.72 0.74 0.68 0.72 61.8M
2022-08-25 0.72 0.72 0.68 0.72 11.2M
2022-08-24 0.70 0.72 0.68 0.70 62.3M
2022-08-23 0.68 0.72 0.66 0.68 59.2M
2022-08-22 0.70 0.70 0.66 0.68 38.1M
2022-08-19 0.72 0.74 0.70 0.70 22.7M
2022-08-18 0.72 0.74 0.70 0.72 24.9M
2022-08-17 0.72 0.78 0.70 0.72 66.6M
2022-08-16 0.74 0.74 0.70 0.72 62.2M
2022-08-15 0.80 0.82 0.74 0.74 33.6M
2022-08-12 0.78 0.80 0.76 0.76 18.0M
2022-08-11 0.80 0.80 0.74 0.78 66.8M
2022-08-10 0.78 0.82 0.76 0.78 64.8M
2022-08-09 0.72 0.78 0.70 0.78 80.6M
2022-08-08 0.74 0.74 0.70 0.72 16.0M
2022-08-05 0.74 0.78 0.72 0.72 27.4M
2022-08-04 0.72 0.76 0.72 0.74 42.5M
2022-08-03 0.70 0.76 0.68 0.70 58.1M
2022-08-02 0.74 0.76 0.66 0.68 48.8M
2022-08-01 0.68 0.78 0.66 0.72 82.8M
2022-07-29 0.68 0.70 0.64 0.66 20.8M
2022-07-28 0.72 0.74 0.68 0.68 31.8M
2022-07-27 0.76 0.76 0.70 0.72 47.2M
2022-07-26 0.78 0.80 0.74 0.76 24.4M
2022-07-25 0.76 0.82 0.74 0.78 34.0M
2022-07-22 0.82 0.86 0.74 0.78 93.7M
2022-07-21 0.76 0.94 0.76 0.82 346.7M
2022-07-20 0.68 0.74 0.64 0.72 98.8M
2022-07-19 0.70 0.72 0.64 0.66 31.6M
2022-07-18 0.70 0.72 0.68 0.68 22.3M
2022-07-15 0.72 0.72 0.66 0.70 56.4M
2022-07-14 0.76 0.78 0.72 0.74 29.6M
2022-07-13 0.72 0.80 0.72 0.74 83.6M
2022-07-12 0.76 0.78 0.72 0.72 39.9M
2022-07-11 0.80 0.82 0.74 0.76 54.8M
2022-07-08 0.86 0.86 0.78 0.80 56.4M
2022-07-07 0.82 0.90 0.82 0.84 74.5M
2022-07-06 0.88 0.90 0.80 0.82 65.4M
2022-07-05 0.88 0.92 0.82 0.86 91.0M
2022-07-04 0.94 0.94 0.84 0.86 58.6M
2022-06-30 0.98 1.00 0.90 0.92 71.0M
2022-06-29 0.94 1.02 0.92 0.96 168.4M
2022-06-28 1.02 1.04 0.90 0.92 117.8M
2022-06-27 1.00 1.10 0.96 1.02 173.5M
2022-06-24 1.00 1.26 0.96 0.98 491.9M
2022-06-23 1.10 1.16 0.96 0.98 230.2M
2022-06-22 1.24 1.32 0.98 1.06 266.6M
2022-06-21 1.24 1.66 1.16 1.30 469.1M
2022-06-20 1.88 2.88 1.10 1.14 501.9M
2022-06-17 0.62 1.68 0.60 1.64 511.7M
2022-06-16 0.66 0.66 0.60 0.62 31.2M
2022-06-15 0.64 0.66 0.62 0.64 13.8M
2022-06-14 0.62 0.64 0.60 0.64 8.8M
2022-06-13 0.66 0.68 0.60 0.64 33.9M
2022-06-10 0.70 0.70 0.66 0.68 31.4M
2022-06-09 0.70 0.74 0.66 0.70 48.9M
2022-06-08 0.72 0.72 0.66 0.68 32.2M
2022-06-07 0.72 0.78 0.70 0.70 30.4M
2022-06-06 0.72 0.86 0.70 0.72 84.7M
2022-06-02 0.66 0.78 0.66 0.72 41.4M
2022-06-01 0.70 0.70 0.66 0.66 16.6M
2022-05-31 0.64 0.68 0.64 0.68 18.2M
2022-05-30 0.66 0.66 0.62 0.64 9.8M
2022-05-27 0.70 0.70 0.62 0.66 49.7M
2022-05-26 0.70 0.70 0.66 0.70 10.6M
2022-05-25 0.68 0.72 0.66 0.68 10.5M
2022-05-24 0.76 0.76 0.66 0.68 26.0M
2022-05-23 0.70 0.80 0.70 0.72 41.5M
2022-05-20 0.64 0.74 0.62 0.70 52.2M
2022-05-19 0.64 0.70 0.62 0.62 30.9M
2022-05-18 0.64 0.66 0.58 0.62 25.9M
2022-05-17 0.70 0.72 0.62 0.66 23.9M
2022-05-16 0.72 0.76 0.68 0.70 24.7M
2022-05-13 0.66 0.76 0.60 0.70 80.4M
2022-05-12 0.78 0.80 0.48 0.60 374.1M
2022-05-11 0.98 1.04 0.74 0.76 43.1M
2022-05-10 1.08 1.10 0.96 0.98 15.0M
2022-05-06 1.32 1.32 1.12 1.12 15.0M
2022-05-05 1.38 1.54 1.30 1.32 13.0M
2022-05-04 1.38 1.44 1.34 1.36 0.9M
2022-05-03 1.46 1.64 1.38 1.44 0.6M
2022-04-29 1.72 1.72 1.46 1.52 1.0M
2022-04-28 1.54 1.66 1.52 1.66 1.0M
2022-04-27 1.56 1.60 1.44 1.48 7.1M
2022-04-26 1.76 1.78 1.58 1.58 3.1M
2022-04-25 1.86 1.90 1.66 1.72 2.4M
2022-04-22 1.90 2.06 1.76 1.86 5.0M
2022-04-21 1.88 1.94 1.84 1.90 2.2M
2022-04-20 1.86 2.04 1.78 1.84 10.4M
2022-04-19 2.32 2.34 1.70 1.82 7.4M
2022-04-14 2.32 2.40 2.22 2.30 1.3M
2022-04-13 2.30 2.38 2.26 2.32 0.9M
2022-04-12 2.34 2.34 2.22 2.28 1.6M
2022-04-11 2.36 2.40 2.28 2.32 1.1M
2022-04-08 2.34 2.40 2.32 2.38 1.6M
2022-04-07 2.56 2.64 2.38 2.38 2.1M
2022-04-06 2.32 2.70 2.32 2.60 5.3M
2022-04-04 2.40 2.44 2.18 2.36 0.8M
2022-04-01 2.48 2.48 2.16 2.32 0.8M
2022-03-31 2.50 2.56 2.46 2.50 0.1M
2022-03-30 2.60 2.60 2.40 2.50 1.6M
2022-03-29 2.32 2.64 2.26 2.54 4.8M
2022-03-28 2.50 2.50 2.30 2.32 2.5M
2022-03-25 2.72 2.76 2.46 2.50 2.5M
2022-03-24 2.80 2.86 2.60 2.66 8.6M
2022-03-23 2.72 2.84 2.70 2.80 9.4M
2022-03-22 2.72 2.72 2.66 2.70 8.1M
2022-03-21 2.74 2.76 2.66 2.70 8.2M
2022-03-18 2.68 2.72 2.62 2.70 9.2M
2022-03-17 2.84 2.96 2.64 2.66 12.4M
2022-03-16 2.92 2.98 2.70 2.76 10.1M
2022-03-15 3.04 3.04 2.74 2.88 4.1M
2022-03-14 3.24 3.24 2.96 3.04 2.7M
2022-03-11 3.38 3.38 3.16 3.22 0.6M
2022-03-10 3.64 3.64 3.26 3.34 0.6M
2022-03-09 3.20 3.34 3.10 3.22 1.2M
2022-03-08 2.98 3.40 2.94 3.12 1.0M
2022-03-07 3.08 3.08 2.96 2.98 0.6M
2022-03-04 3.20 3.20 3.04 3.14 0.9M
2022-03-03 3.28 3.30 3.14 3.20 0.8M
2022-03-02 3.46 3.46 3.22 3.26 0.6M
2022-03-01 3.48 3.54 3.44 3.46 0.6M
2022-02-28 3.48 3.54 3.40 3.48 0.6M
2022-02-25 3.62 3.68 3.50 3.56 1.0M
2022-02-24 3.72 3.74 3.62 3.66 0.9M
2022-02-23 3.76 3.78 3.70 3.74 1.1M
2022-02-22 3.76 3.80 3.70 3.72 1.9M
2022-02-21 3.78 3.80 3.74 3.80 1.2M
2022-02-18 3.76 3.80 3.72 3.80 1.2M
2022-02-17 3.78 3.80 3.74 3.80 1.0M
2022-02-16 3.78 3.84 3.74 3.84 1.2M
2022-02-15 3.74 3.80 3.70 3.80 0.9M
2022-02-14 3.70 3.72 3.68 3.72 0.5M
2022-02-11 3.80 3.80 3.70 3.74 0.6M
2022-02-10 3.84 3.86 3.76 3.80 0.8M
2022-02-09 3.80 3.84 3.76 3.82 0.5M
2022-02-08 3.78 3.86 3.72 3.74 0.7M
2022-02-07 3.74 3.86 3.74 3.84 0.6M
2022-02-04 3.96 3.96 3.72 3.74 0.0M
2022-01-31 3.70 3.70 3.70 3.70 0.0M
2022-01-28 3.76 3.78 3.76 3.78 0.0M
2022-01-27 3.86 3.86 3.72 3.76 0.0M
2022-01-26 3.86 3.88 3.68 3.86 2.0M
2022-01-25 3.92 3.92 3.86 3.86 0.3M
2022-01-24 3.94 3.98 3.90 3.92 0.4M
2022-01-21 4.00 4.00 3.92 3.96 2.5M
2022-01-20 3.96 4.02 3.94 3.94 2.5M
2022-01-19 3.98 4.02 3.92 3.96 2.2M
2022-01-18 3.90 4.00 3.88 4.00 2.7M
2022-01-17 3.98 3.98 3.86 3.88 0.2M
2022-01-14 4.00 4.00 3.94 3.96 0.6M
2022-01-13 4.00 4.08 3.92 3.98 1.1M
2022-01-12 3.90 4.10 3.90 3.98 1.1M
2022-01-11 3.86 3.90 3.84 3.88 0.4M
2022-01-10 3.82 3.88 3.82 3.84 0.6M
2022-01-07 3.86 3.92 3.82 3.86 0.6M
2022-01-06 3.84 3.94 3.82 3.86 1.3M
2022-01-05 3.96 3.96 3.84 3.88 1.6M
2022-01-04 4.28 4.28 3.96 3.98 1.8M
2022-01-03 3.80 4.60 3.80 4.46 0.6M