Shandong Hi Speed Holdings Group Ltd (0412)

0412
🏛️ 홍콩 →
4.57
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 4.82 4.91 4.73 4.85 23,247.0K
09:35 4.85 4.85 4.66 4.70 16,124.0K
09:40 4.71 4.71 4.60 4.65 22,388.0K
09:45 4.64 4.67 4.62 4.67 7,353.0K
09:50 4.66 4.67 4.53 4.54 17,740.0K
09:55 4.54 4.59 4.54 4.57 12,400.0K
10:00 4.57 4.57 4.54 4.56 7,077.0K
10:05 4.55 4.56 4.49 4.53 19,381.0K
10:10 4.52 4.53 4.43 4.43 11,261.0K
10:15 4.44 4.49 4.43 4.49 10,024.8K
10:20 4.48 4.52 4.47 4.50 5,961.0K
10:25 4.51 4.54 4.50 4.50 5,256.0K
10:30 4.50 4.54 4.48 4.53 3,472.0K
10:35 4.52 4.53 4.49 4.50 1,770.0K
10:40 4.51 4.51 4.46 4.49 3,252.0K
10:45 4.48 4.50 4.47 4.49 1,839.0K
10:50 4.48 4.54 4.46 4.53 3,928.0K
10:55 4.54 4.54 4.50 4.50 2,616.0K
11:00 4.50 4.50 4.48 4.49 3,217.0K
11:05 4.50 4.50 4.48 4.50 1,467.0K
11:10 4.49 4.51 4.47 4.48 3,919.0K
11:15 4.47 4.49 4.47 4.48 1,860.0K
11:20 4.49 4.49 4.47 4.47 2,278.0K
11:25 4.46 4.46 4.43 4.45 4,927.2K
11:30 4.44 4.47 4.44 4.47 2,901.0K
11:35 4.46 4.48 4.46 4.48 1,618.0K
11:40 4.49 4.49 4.48 4.49 1,358.0K
11:45 4.50 4.52 4.49 4.52 1,725.0K
11:50 4.51 4.51 4.48 4.48 959.0K
11:55 4.48 4.50 4.47 4.48 1,580.0K
13:00 4.48 4.48 4.45 4.48 2,152.0K
13:05 4.48 4.48 4.45 4.47 1,782.0K
13:10 4.46 4.47 4.42 4.43 5,852.2K
13:15 4.42 4.44 4.40 4.42 5,386.0K
13:20 4.43 4.43 4.36 4.39 12,701.0K
13:25 4.39 4.40 4.33 4.39 11,679.0K
13:30 4.39 4.40 4.38 4.39 4,162.0K
13:35 4.40 4.45 4.40 4.44 4,597.8K
13:40 4.44 4.44 4.40 4.40 4,584.0K
13:45 4.41 4.54 4.40 4.48 7,828.0K
13:50 4.49 4.50 4.46 4.50 2,348.0K
13:55 4.49 4.76 4.49 4.70 38,521.0K
14:00 4.70 4.90 4.70 4.78 48,386.0K
14:05 4.78 4.85 4.75 4.75 13,876.0K
14:10 4.74 4.74 4.67 4.70 14,594.0K
14:15 4.71 4.77 4.70 4.74 6,907.0K
14:20 4.73 4.77 4.72 4.77 2,546.0K
14:25 4.78 4.82 4.72 4.74 7,983.0K
14:30 4.75 4.78 4.68 4.69 5,518.0K
14:35 4.68 4.73 4.66 4.66 4,280.0K
14:40 4.66 4.68 4.63 4.68 6,345.0K
14:45 4.67 4.68 4.62 4.63 4,072.0K
14:50 4.64 4.66 4.56 4.58 6,976.0K
14:55 4.57 4.63 4.56 4.61 4,769.0K
15:00 4.62 4.66 4.62 4.64 3,431.0K
15:05 4.63 4.64 4.54 4.56 5,235.8K
15:10 4.56 4.58 4.52 4.55 6,541.0K
15:15 4.54 4.58 4.52 4.55 3,514.0K
15:20 4.56 4.57 4.54 4.55 1,805.0K
15:25 4.54 4.64 4.54 4.61 3,853.0K
15:30 4.60 4.71 4.59 4.66 6,369.0K
15:35 4.67 4.67 4.61 4.62 2,554.0K
15:40 4.62 4.65 4.60 4.61 2,761.0K
15:45 4.62 4.62 4.57 4.58 3,061.0K
15:50 4.58 4.61 4.55 4.58 5,794.0K
15:55 4.59 4.60 4.56 4.57 9,991.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 4.85 4.93 4.33 4.57 485.7M
2025-09-25 5.02 5.20 4.70 4.79 303.1M
2025-09-24 5.59 5.96 4.55 5.01 1,132.7M
2025-09-23 4.35 5.65 4.16 5.33 1,240.8M
2025-09-22 3.86 4.48 3.63 4.36 1,177.4M
2025-09-19 11.91 11.91 3.16 3.36 1,295.6M
2025-09-18 14.95 14.95 13.70 14.01 7.1M
2025-09-17 13.50 15.15 13.40 14.80 23.6M
2025-09-16 16.61 16.65 11.65 12.61 24.6M
2025-09-15 16.97 17.07 16.64 16.64 4.4M
2025-09-12 17.00 17.25 16.96 17.03 4.3M
2025-09-11 17.01 17.09 16.88 17.04 4.6M
2025-09-10 17.30 17.50 16.60 17.04 5.0M
2025-09-09 16.80 17.83 16.78 17.41 7.1M
2025-09-08 16.70 16.97 16.67 16.90 4.4M
2025-09-05 16.60 16.74 16.47 16.73 4.9M
2025-09-04 16.88 16.99 16.64 16.64 4.2M
2025-09-03 17.15 17.27 16.74 16.88 4.7M
2025-09-02 17.05 17.34 16.98 17.24 6.0M
2025-09-01 17.55 17.60 16.98 17.09 6.5M
2025-08-29 17.84 18.15 17.40 17.65 6.2M
2025-08-28 18.00 18.07 17.85 17.89 5.9M
2025-08-27 18.11 18.54 17.82 18.00 5.9M
2025-08-26 18.15 18.52 17.94 18.24 6.4M
2025-08-25 18.10 18.32 17.88 18.24 6.7M
2025-08-22 18.20 18.43 17.97 18.22 6.2M
2025-08-21 18.10 18.68 18.01 18.33 6.3M
2025-08-20 18.70 18.86 17.96 18.20 6.0M
2025-08-19 18.36 18.95 18.36 18.82 6.8M
2025-08-18 17.60 18.62 17.58 18.36 7.3M
2025-08-15 17.80 18.08 17.40 17.73 6.8M
2025-08-14 17.35 18.15 17.19 17.94 7.6M
2025-08-13 17.15 17.49 17.06 17.40 7.3M
2025-08-12 17.16 17.52 16.98 17.18 6.9M
2025-08-11 17.65 17.70 16.98 17.26 6.3M
2025-08-08 17.55 18.15 17.25 17.75 7.1M
2025-08-07 17.50 17.65 17.34 17.65 5.9M
2025-08-06 17.30 17.52 17.12 17.52 6.4M
2025-08-05 17.11 17.50 17.11 17.40 6.3M
2025-08-04 17.06 17.31 16.95 17.14 5.9M
2025-08-01 17.52 17.62 16.92 17.12 6.3M
2025-07-31 17.40 17.66 17.18 17.52 6.1M
2025-07-30 17.40 18.06 17.10 17.56 6.8M
2025-07-29 17.12 17.56 17.10 17.50 6.7M
2025-07-28 17.16 17.38 17.00 17.26 7.0M
2025-07-25 17.18 17.52 16.98 17.26 6.6M
2025-07-24 17.50 17.68 17.04 17.18 7.0M
2025-07-23 16.88 17.64 16.80 17.60 7.5M
2025-07-22 17.60 17.68 16.86 16.92 6.9M
2025-07-21 17.30 17.68 16.98 17.60 7.3M
2025-07-18 17.48 17.70 17.02 17.56 9.3M
2025-07-17 17.20 17.60 16.98 17.60 7.1M
2025-07-16 17.40 17.68 17.18 17.30 6.7M
2025-07-15 17.30 17.70 17.08 17.54 7.3M
2025-07-14 17.08 18.08 17.08 17.40 7.5M
2025-07-11 16.42 17.36 16.42 17.30 9.2M
2025-07-10 16.00 16.68 15.90 16.54 8.6M
2025-07-09 15.96 16.10 15.66 16.10 7.4M
2025-07-08 15.92 16.22 15.90 16.12 7.0M
2025-07-07 15.02 16.20 14.94 16.08 9.8M
2025-07-04 15.00 15.30 14.88 15.12 7.2M
2025-07-03 15.30 15.68 14.80 15.10 5.8M
2025-07-02 15.60 15.80 15.34 15.40 6.0M
2025-06-30 15.52 16.02 15.32 15.84 10.2M
2025-06-27 15.30 15.66 15.10 15.66 5.6M
2025-06-26 15.60 15.96 15.20 15.38 6.4M
2025-06-25 15.30 15.90 15.10 15.70 7.5M
2025-06-24 15.32 15.50 14.80 15.42 7.4M
2025-06-23 13.72 16.10 13.72 15.42 15.3M
2025-06-20 13.72 14.24 13.72 13.90 7.8M
2025-06-19 13.70 14.34 13.70 13.82 6.2M
2025-06-18 13.16 14.04 13.16 13.84 9.7M
2025-06-17 13.50 13.80 13.26 13.34 7.9M
2025-06-16 14.10 14.10 13.64 13.70 9.6M
2025-06-13 13.60 14.24 13.38 14.24 13.7M
2025-06-12 13.50 13.86 13.38 13.74 12.5M
2025-06-11 14.20 14.40 13.58 13.66 12.9M
2025-06-10 14.72 14.78 14.10 14.18 11.0M
2025-06-09 14.50 14.84 14.20 14.74 11.8M
2025-06-06 14.08 14.78 14.08 14.52 12.1M
2025-06-05 14.30 14.58 13.50 14.08 15.3M
2025-06-04 12.14 14.14 12.14 14.04 19.7M
2025-06-03 12.24 12.62 11.74 12.30 15.5M
2025-06-02 12.40 12.70 12.06 12.24 9.1M
2025-05-30 11.78 12.58 11.30 12.42 14.1M
2025-05-29 10.52 11.68 10.52 11.64 14.2M
2025-05-28 10.20 10.76 10.18 10.62 14.7M
2025-05-27 9.95 10.38 8.83 10.30 15.2M
2025-05-26 9.70 10.34 9.70 10.00 16.6M
2025-05-23 8.80 10.00 8.80 9.70 22.7M
2025-05-22 8.51 8.97 8.39 8.90 19.9M
2025-05-21 7.35 8.36 7.35 8.36 26.2M
2025-05-20 6.66 7.70 5.50 7.63 53.4M
2025-05-19 6.55 7.23 6.55 6.65 8.3M
2025-05-16 6.46 6.59 6.46 6.55 2.0M
2025-05-15 6.70 6.76 6.50 6.50 2.6M
2025-05-14 6.68 6.84 6.68 6.70 1.4M
2025-05-13 6.69 6.87 6.66 6.68 2.4M
2025-05-12 6.64 6.81 6.63 6.69 3.4M
2025-05-09 6.48 6.73 6.35 6.64 3.0M
2025-05-08 6.30 6.66 6.28 6.48 18.5M
2025-05-07 6.25 6.34 6.20 6.30 15.0M
2025-05-06 6.55 6.55 6.03 6.22 2.0M
2025-05-02 6.39 6.88 6.35 6.57 7.7M
2025-04-30 6.29 6.37 6.24 6.34 13.6M
2025-04-29 6.18 6.30 6.18 6.29 1.9M
2025-04-28 6.24 6.31 6.14 6.18 2.1M
2025-04-25 6.18 6.32 6.10 6.24 5.4M
2025-04-24 6.39 6.39 6.11 6.18 6.6M
2025-04-23 6.49 6.69 6.38 6.39 7.5M
2025-04-22 6.05 6.52 6.00 6.49 11.5M
2025-04-17 5.82 6.10 5.80 6.09 4.4M
2025-04-16 5.82 5.86 5.71 5.82 3.8M
2025-04-15 5.80 5.89 5.80 5.86 4.8M
2025-04-14 5.75 5.90 5.75 5.85 4.4M
2025-04-11 5.80 5.88 5.73 5.82 5.6M
2025-04-10 5.86 6.02 5.75 5.80 3.7M
2025-04-09 5.70 5.91 5.65 5.86 3.8M
2025-04-08 5.80 5.89 5.60 5.77 9.3M
2025-04-07 5.86 5.86 5.59 5.86 5.5M
2025-04-03 5.96 6.13 5.80 6.01 3.9M
2025-04-02 5.75 6.09 5.74 5.98 4.2M
2025-04-01 5.72 5.85 5.72 5.79 3.9M
2025-03-31 5.70 5.79 5.60 5.72 3.9M
2025-03-28 5.70 5.75 5.60 5.70 3.2M
2025-03-27 5.70 5.80 5.60 5.72 4.1M
2025-03-26 5.81 5.89 5.70 5.70 9.8M
2025-03-25 5.86 5.93 5.72 5.81 8.9M
2025-03-24 6.20 6.28 5.87 5.90 4.2M
2025-03-21 6.00 6.32 6.00 6.29 6.0M
2025-03-20 6.08 6.23 5.90 6.06 4.2M
2025-03-19 5.79 6.10 5.77 6.05 9.7M
2025-03-18 5.76 5.89 5.74 5.82 3.8M
2025-03-17 5.70 5.83 5.70 5.80 3.2M
2025-03-14 5.72 5.76 5.65 5.75 5.0M
2025-03-13 5.74 5.78 5.63 5.74 2.4M
2025-03-12 5.81 5.83 5.66 5.74 2.8M
2025-03-11 5.76 5.85 5.72 5.83 3.8M
2025-03-10 5.79 5.88 5.74 5.78 5.8M
2025-03-07 5.79 5.97 5.79 5.83 3.2M
2025-03-06 5.81 5.88 5.76 5.81 3.3M
2025-03-05 5.85 5.88 5.77 5.77 2.9M
2025-03-04 5.82 5.88 5.70 5.87 4.5M
2025-03-03 5.88 5.92 5.60 5.82 4.1M
2025-02-28 5.90 5.94 5.81 5.90 2.9M
2025-02-27 5.90 5.95 5.78 5.95 2.9M
2025-02-26 5.90 6.06 5.78 5.95 5.2M
2025-02-25 6.00 6.00 5.71 5.93 7.2M
2025-02-24 6.20 6.29 5.93 6.04 2.3M
2025-02-21 6.20 6.29 6.18 6.28 8.1M
2025-02-20 6.08 6.28 6.06 6.15 4.5M
2025-02-19 6.21 6.31 6.10 6.11 5.3M
2025-02-18 6.18 6.31 6.12 6.28 3.3M
2025-02-17 6.10 6.40 6.10 6.24 3.7M
2025-02-14 5.75 6.24 5.75 6.19 5.0M
2025-02-13 5.75 5.95 5.73 5.81 3.8M
2025-02-12 5.71 5.85 5.64 5.78 3.2M
2025-02-11 5.91 5.99 5.75 5.75 3.0M
2025-02-10 5.97 6.01 5.85 5.91 3.1M
2025-02-07 6.11 6.21 5.95 5.97 2.9M
2025-02-06 5.81 6.12 5.81 6.11 3.5M
2025-02-05 5.96 6.00 5.74 5.80 3.6M
2025-02-04 5.90 5.99 5.88 5.96 2.1M
2025-02-03 5.90 5.96 5.82 5.90 1.5M
2025-01-28 5.88 5.98 5.83 5.98 1.2M
2025-01-27 5.90 5.98 5.83 5.90 2.7M
2025-01-24 6.00 6.12 5.83 5.90 2.1M
2025-01-23 6.00 6.20 5.95 6.06 2.4M
2025-01-22 5.97 6.13 5.95 6.08 3.3M
2025-01-21 5.90 6.06 5.88 5.97 2.4M
2025-01-20 5.90 6.15 5.90 5.92 2.2M
2025-01-17 5.99 6.05 5.80 5.90 2.4M
2025-01-16 6.07 6.14 5.94 6.03 2.2M
2025-01-15 5.87 6.15 5.86 6.14 2.2M
2025-01-14 5.84 5.93 5.80 5.91 1.8M
2025-01-13 5.90 5.98 5.76 5.87 1.5M
2025-01-10 5.85 6.14 5.75 5.93 2.2M
2025-01-09 5.90 6.00 5.85 5.89 1.4M
2025-01-08 5.90 6.05 5.85 5.93 1.9M
2025-01-07 6.16 6.24 5.90 5.92 1.8M
2025-01-06 6.20 6.30 6.07 6.22 2.6M
2025-01-03 6.20 6.35 6.16 6.25 2.7M
2025-01-02 6.40 6.55 6.22 6.30 1.9M