SenseTime Group Inc Class B (0020)

0020
🏛️ 홍콩 →
2.62
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
2023-12-29 1.15 1.17 1.14 1.16 88.6M
2023-12-28 1.10 1.17 1.09 1.15 189.0M
2023-12-27 1.09 1.12 1.06 1.09 156.6M
2023-12-22 1.17 1.17 1.08 1.08 211.1M
2023-12-21 1.14 1.17 1.13 1.15 114.2M
2023-12-20 1.13 1.18 1.13 1.15 152.5M
2023-12-19 1.12 1.17 1.11 1.12 158.6M
2023-12-18 1.08 1.15 1.03 1.12 555.9M
2023-12-15 1.24 1.29 1.24 1.26 240.9M
2023-12-14 1.24 1.25 1.21 1.22 113.1M
2023-12-13 1.24 1.24 1.20 1.22 113.8M
2023-12-12 1.26 1.27 1.23 1.24 95.9M
2023-12-11 1.29 1.29 1.23 1.25 130.0M
2023-12-08 1.30 1.33 1.27 1.29 162.7M
2023-12-07 1.28 1.30 1.25 1.28 108.6M
2023-12-06 1.32 1.34 1.25 1.29 179.3M
2023-12-05 1.35 1.36 1.31 1.32 109.8M
2023-12-04 1.39 1.40 1.34 1.36 98.7M
2023-12-01 1.36 1.39 1.34 1.38 126.2M
2023-11-30 1.36 1.37 1.33 1.36 93.0M
2023-11-29 1.37 1.38 1.33 1.36 126.7M
2023-11-28 1.44 1.45 1.30 1.37 467.3M
2023-11-27 1.47 1.47 1.43 1.44 69.6M
2023-11-24 1.51 1.52 1.46 1.46 115.5M
2023-11-23 1.48 1.53 1.46 1.52 142.9M
2023-11-22 1.49 1.50 1.47 1.47 79.8M
2023-11-21 1.57 1.57 1.48 1.50 142.8M
2023-11-20 1.50 1.55 1.48 1.55 146.9M
2023-11-17 1.50 1.52 1.47 1.48 91.6M
2023-11-16 1.57 1.57 1.51 1.52 99.0M
2023-11-15 1.58 1.60 1.53 1.56 155.9M
2023-11-14 1.53 1.55 1.50 1.54 98.6M
2023-11-13 1.46 1.54 1.46 1.53 115.3M
2023-11-10 1.47 1.48 1.43 1.44 98.4M
2023-11-09 1.53 1.56 1.48 1.49 103.6M
2023-11-08 1.55 1.57 1.52 1.53 149.5M
2023-11-07 1.51 1.56 1.50 1.54 154.3M
2023-11-06 1.45 1.54 1.43 1.53 297.7M
2023-11-03 1.41 1.46 1.39 1.42 296.1M
2023-11-02 1.41 1.43 1.38 1.39 96.9M
2023-11-01 1.40 1.41 1.38 1.40 74.7M
2023-10-31 1.42 1.43 1.38 1.40 87.4M
2023-10-30 1.40 1.46 1.40 1.42 206.0M
2023-10-27 1.39 1.42 1.37 1.40 123.6M
2023-10-26 1.38 1.41 1.36 1.38 68.3M
2023-10-25 1.40 1.43 1.37 1.39 89.8M
2023-10-24 1.38 1.39 1.34 1.35 77.3M
2023-10-20 1.40 1.40 1.37 1.38 71.0M
2023-10-19 1.40 1.43 1.38 1.40 68.4M
2023-10-18 1.42 1.43 1.39 1.41 62.0M
2023-10-17 1.45 1.45 1.40 1.43 58.1M
2023-10-16 1.44 1.45 1.40 1.43 64.5M
2023-10-13 1.46 1.47 1.43 1.44 90.2M
2023-10-12 1.50 1.50 1.46 1.48 102.1M
2023-10-11 1.45 1.49 1.43 1.47 159.3M
2023-10-10 1.41 1.45 1.41 1.42 81.2M
2023-10-09 1.46 1.46 1.40 1.41 76.1M
2023-10-06 1.36 1.43 1.35 1.43 74.4M
2023-10-05 1.33 1.37 1.32 1.34 66.1M
2023-10-04 1.37 1.37 1.31 1.32 50.4M
2023-10-03 1.41 1.42 1.35 1.37 54.1M
2023-09-29 1.39 1.44 1.38 1.43 77.9M
2023-09-28 1.39 1.42 1.37 1.37 85.2M
2023-09-27 1.43 1.44 1.38 1.39 110.6M
2023-09-26 1.43 1.46 1.40 1.42 99.5M
2023-09-25 1.46 1.47 1.42 1.42 60.0M
2023-09-22 1.37 1.45 1.36 1.45 148.5M
2023-09-21 1.40 1.42 1.37 1.38 100.1M
2023-09-20 1.43 1.43 1.40 1.41 81.5M
2023-09-19 1.45 1.47 1.43 1.44 64.4M
2023-09-18 1.47 1.49 1.45 1.46 73.8M
2023-09-15 1.49 1.51 1.43 1.49 133.9M
2023-09-14 1.49 1.50 1.47 1.48 55.8M
2023-09-13 1.51 1.52 1.47 1.48 73.4M
2023-09-12 1.55 1.55 1.49 1.50 93.0M
2023-09-11 1.48 1.55 1.45 1.55 145.3M
2023-09-07 1.58 1.58 1.50 1.51 131.7M
2023-09-06 1.59 1.61 1.54 1.59 184.7M
2023-09-05 1.68 1.68 1.55 1.60 270.7M
2023-09-04 1.58 1.71 1.57 1.68 466.1M
2023-08-31 1.56 1.62 1.53 1.56 323.8M
2023-08-30 1.57 1.58 1.48 1.51 220.7M
2023-08-29 1.51 1.55 1.37 1.54 302.5M
2023-08-28 1.58 1.60 1.50 1.50 125.8M
2023-08-25 1.54 1.55 1.51 1.53 61.8M
2023-08-24 1.51 1.58 1.50 1.57 154.9M
2023-08-23 1.52 1.53 1.48 1.50 68.4M
2023-08-22 1.49 1.53 1.47 1.52 96.6M
2023-08-21 1.51 1.52 1.48 1.49 144.5M
2023-08-18 1.55 1.56 1.50 1.51 79.5M
2023-08-17 1.50 1.56 1.50 1.55 130.4M
2023-08-16 1.55 1.57 1.51 1.52 148.9M
2023-08-15 1.61 1.62 1.55 1.57 80.3M
2023-08-14 1.54 1.62 1.50 1.61 115.7M
2023-08-11 1.65 1.65 1.56 1.59 167.5M
2023-08-10 1.68 1.68 1.62 1.65 108.9M
2023-08-09 1.67 1.70 1.66 1.69 61.3M
2023-08-08 1.68 1.72 1.67 1.68 105.6M
2023-08-07 1.74 1.74 1.69 1.70 140.5M
2023-08-04 1.79 1.81 1.75 1.76 95.9M
2023-08-03 1.75 1.79 1.74 1.76 106.5M
2023-08-02 1.80 1.83 1.75 1.76 138.2M
2023-08-01 1.87 1.88 1.80 1.82 203.8M
2023-07-31 1.85 1.91 1.84 1.85 312.1M
2023-07-28 1.76 1.84 1.75 1.82 275.8M
2023-07-27 1.77 1.81 1.76 1.80 205.9M
2023-07-26 1.77 1.79 1.73 1.76 130.7M
2023-07-25 1.73 1.79 1.71 1.77 261.0M
2023-07-24 1.72 1.75 1.67 1.68 206.8M
2023-07-21 1.64 1.84 1.61 1.72 1,797.3M
2023-07-20 1.80 1.82 1.68 1.69 260.9M
2023-07-19 1.80 1.83 1.78 1.79 172.8M
2023-07-18 1.90 1.90 1.80 1.80 203.5M
2023-07-14 1.94 1.96 1.89 1.92 156.2M
2023-07-13 1.83 1.94 1.81 1.93 348.3M
2023-07-12 1.80 1.85 1.78 1.79 163.3M
2023-07-11 1.89 1.89 1.78 1.79 235.5M
2023-07-10 1.91 1.93 1.87 1.87 87.4M
2023-07-07 1.89 1.92 1.86 1.87 230.2M
2023-07-06 1.90 1.94 1.86 1.89 255.2M
2023-07-05 1.99 2.00 1.87 1.90 394.8M
2023-07-04 2.16 2.16 1.97 1.99 1,778.7M
2023-07-03 2.10 2.23 2.09 2.18 230.0M
2023-06-30 2.11 2.12 2.07 2.07 144.6M
2023-06-29 2.15 2.16 2.09 2.11 95.2M
2023-06-28 2.13 2.16 2.07 2.15 137.2M
2023-06-27 2.13 2.16 2.12 2.13 98.2M
2023-06-26 2.10 2.14 2.05 2.13 150.7M
2023-06-23 2.14 2.14 2.08 2.10 70.6M
2023-06-21 2.22 2.24 2.10 2.11 210.6M
2023-06-20 2.28 2.30 2.21 2.25 142.4M
2023-06-19 2.27 2.36 2.22 2.28 231.3M
2023-06-16 2.29 2.33 2.26 2.29 294.6M
2023-06-15 2.29 2.32 2.24 2.28 212.0M
2023-06-14 2.36 2.36 2.23 2.26 267.2M
2023-06-13 2.16 2.34 2.15 2.33 423.0M
2023-06-12 2.18 2.20 2.15 2.17 68.5M
2023-06-09 2.12 2.19 2.07 2.18 155.1M
2023-06-08 2.12 2.14 2.08 2.11 82.6M
2023-06-07 2.18 2.18 2.12 2.14 121.1M
2023-06-06 2.16 2.20 2.10 2.12 165.2M
2023-06-05 2.24 2.26 2.16 2.18 207.8M
2023-06-02 2.20 2.23 2.16 2.20 353.4M
2023-06-01 2.10 2.21 2.07 2.12 226.5M
2023-05-31 2.16 2.18 2.06 2.10 149.6M
2023-05-30 2.15 2.20 2.10 2.19 114.4M
2023-05-29 2.15 2.22 2.12 2.15 161.5M
2023-05-25 2.07 2.13 2.04 2.10 139.2M
2023-05-24 2.18 2.18 2.07 2.08 178.3M
2023-05-23 2.25 2.26 2.19 2.19 61.0M
2023-05-22 2.21 2.26 2.21 2.23 70.5M
2023-05-19 2.24 2.25 2.19 2.21 76.0M
2023-05-18 2.20 2.30 2.18 2.24 162.0M
2023-05-17 2.23 2.25 2.16 2.17 95.6M
2023-05-16 2.28 2.29 2.20 2.22 91.8M
2023-05-15 2.25 2.29 2.19 2.25 165.3M
2023-05-12 2.31 2.34 2.28 2.28 94.4M
2023-05-11 2.31 2.32 2.26 2.28 88.6M
2023-05-10 2.28 2.35 2.27 2.31 145.0M
2023-05-09 2.43 2.43 2.22 2.27 426.3M
2023-05-08 2.50 2.51 2.40 2.43 305.8M
2023-05-05 2.60 2.65 2.56 2.59 138.2M
2023-05-04 2.58 2.64 2.56 2.60 103.5M
2023-05-03 2.52 2.59 2.49 2.57 80.0M
2023-05-02 2.61 2.67 2.54 2.57 89.3M
2023-04-28 2.51 2.63 2.50 2.60 241.4M
2023-04-27 2.45 2.50 2.40 2.48 146.4M
2023-04-26 2.40 2.47 2.40 2.44 181.2M
2023-04-25 2.48 2.50 2.38 2.42 203.0M
2023-04-24 2.42 2.54 2.40 2.48 272.5M
2023-04-21 2.72 2.74 2.38 2.42 982.3M
2023-04-20 2.73 2.80 2.71 2.73 345.2M
2023-04-19 2.76 2.83 2.71 2.73 306.1M
2023-04-18 2.79 2.82 2.70 2.77 371.3M
2023-04-17 2.92 2.93 2.76 2.81 488.9M
2023-04-14 2.97 2.99 2.80 2.93 463.6M
2023-04-13 3.11 3.17 2.90 2.92 722.2M
2023-04-12 3.34 3.52 3.10 3.16 1,188.4M
2023-04-11 3.62 3.70 3.13 3.30 1,544.7M
2023-04-06 3.13 3.50 3.11 3.33 1,758.6M
2023-04-04 3.12 3.40 3.06 3.26 1,974.7M
2023-04-03 2.65 2.90 2.65 2.89 647.5M
2023-03-31 2.68 2.68 2.58 2.66 196.7M
2023-03-30 2.64 2.77 2.60 2.64 311.4M
2023-03-29 2.72 2.76 2.56 2.62 311.3M
2023-03-28 2.81 2.83 2.64 2.68 291.8M
2023-03-27 2.95 2.98 2.80 2.81 321.5M
2023-03-24 2.87 2.92 2.77 2.90 343.4M
2023-03-23 2.70 2.89 2.68 2.88 584.5M
2023-03-22 2.70 2.74 2.67 2.68 154.5M
2023-03-21 2.70 2.70 2.63 2.68 132.4M
2023-03-20 2.72 2.74 2.61 2.66 271.2M
2023-03-17 2.54 2.73 2.52 2.73 1,088.3M
2023-03-16 2.52 2.58 2.44 2.47 130.0M
2023-03-15 2.56 2.60 2.50 2.55 147.2M
2023-03-14 2.53 2.59 2.45 2.48 173.6M
2023-03-13 2.52 2.59 2.47 2.52 137.0M
2023-03-10 2.45 2.54 2.44 2.51 161.2M
2023-03-09 2.50 2.54 2.45 2.51 84.9M
2023-03-08 2.50 2.51 2.40 2.50 180.7M
2023-03-07 2.65 2.70 2.50 2.53 206.8M
2023-03-06 2.67 2.71 2.58 2.66 142.7M
2023-03-03 2.74 2.76 2.63 2.69 145.9M
2023-03-02 2.69 2.74 2.66 2.71 181.0M
2023-03-01 2.54 2.73 2.54 2.71 375.2M
2023-02-28 2.58 2.61 2.46 2.52 163.9M
2023-02-27 2.48 2.58 2.46 2.54 189.3M
2023-02-24 2.40 2.56 2.39 2.51 265.6M
2023-02-23 2.44 2.46 2.38 2.40 133.1M
2023-02-22 2.46 2.49 2.37 2.42 190.8M
2023-02-21 2.50 2.57 2.48 2.49 160.5M
2023-02-20 2.50 2.56 2.46 2.48 191.0M
2023-02-17 2.66 2.70 2.48 2.50 319.4M
2023-02-16 2.76 2.82 2.63 2.65 230.4M
2023-02-15 2.78 2.86 2.69 2.73 305.9M
2023-02-14 2.73 2.79 2.70 2.74 169.5M
2023-02-13 2.66 2.71 2.60 2.67 260.7M
2023-02-10 2.75 2.81 2.68 2.69 192.8M
2023-02-09 2.65 2.80 2.61 2.78 351.9M
2023-02-08 2.87 2.88 2.68 2.69 449.2M
2023-02-07 2.99 3.06 2.86 2.88 712.9M
2023-02-06 2.79 3.03 2.75 3.00 925.4M
2023-02-03 2.74 2.88 2.74 2.82 458.0M
2023-02-02 3.00 3.07 2.71 2.73 659.2M
2023-02-01 2.89 3.10 2.86 2.94 984.7M
2023-01-31 2.78 2.84 2.62 2.84 560.6M
2023-01-30 2.72 2.85 2.59 2.75 1,072.4M
2023-01-27 2.34 2.74 2.31 2.71 1,203.6M
2023-01-26 2.20 2.27 2.19 2.26 105.5M
2023-01-20 2.10 2.17 2.10 2.17 54.4M
2023-01-19 2.11 2.13 2.08 2.11 36.2M
2023-01-18 2.11 2.16 2.10 2.13 56.1M
2023-01-17 2.18 2.19 2.11 2.13 74.5M
2023-01-16 2.23 2.25 2.17 2.18 67.5M
2023-01-13 2.17 2.22 2.15 2.22 77.2M
2023-01-12 2.25 2.25 2.14 2.16 99.9M
2023-01-11 2.23 2.34 2.18 2.22 238.4M
2023-01-10 2.19 2.21 2.14 2.21 58.9M
2023-01-09 2.18 2.23 2.15 2.19 103.6M
2023-01-06 2.27 2.28 2.11 2.15 202.5M
2023-01-05 2.35 2.37 2.26 2.26 129.8M
2023-01-04 2.21 2.30 2.20 2.30 223.3M
2023-01-03 2.19 2.22 2.08 2.19 177.5M