Shenwan Hongyuan

000166
🏛️ 홍콩 →
3.14
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 1.47 1.47 1.43 1.45 3.9M
2022-12-29 1.46 1.47 1.45 1.45 0.9M
2022-12-28 1.47 1.49 1.45 1.48 3.3M
2022-12-23 1.45 1.46 1.45 1.46 0.8M
2022-12-22 1.46 1.47 1.44 1.45 1.4M
2022-12-21 1.46 1.46 1.44 1.44 1.2M
2022-12-20 1.47 1.47 1.44 1.46 2.0M
2022-12-19 1.51 1.51 1.45 1.46 7.6M
2022-12-16 1.47 1.51 1.46 1.51 5.1M
2022-12-15 1.48 1.48 1.46 1.48 2.8M
2022-12-14 1.50 1.50 1.47 1.47 3.1M
2022-12-13 1.48 1.49 1.47 1.48 2.4M
2022-12-12 1.50 1.51 1.47 1.48 4.1M
2022-12-09 1.51 1.52 1.48 1.50 5.6M
2022-12-08 1.47 1.50 1.47 1.50 5.1M
2022-12-07 1.50 1.52 1.47 1.47 6.1M
2022-12-06 1.50 1.51 1.49 1.50 5.5M
2022-12-05 1.45 1.50 1.45 1.49 10.4M
2022-12-02 1.46 1.46 1.44 1.44 2.7M
2022-12-01 1.48 1.49 1.46 1.46 11.0M
2022-11-30 1.44 1.46 1.43 1.45 7.1M
2022-11-29 1.40 1.46 1.40 1.44 9.7M
2022-11-28 1.40 1.41 1.37 1.40 3.6M
2022-11-25 1.41 1.43 1.40 1.42 4.2M
2022-11-24 1.43 1.44 1.40 1.41 2.6M
2022-11-23 1.43 1.44 1.41 1.42 3.0M
2022-11-22 1.41 1.46 1.40 1.41 8.4M
2022-11-21 1.43 1.43 1.39 1.41 4.0M
2022-11-18 1.45 1.46 1.42 1.43 3.0M
2022-11-17 1.46 1.46 1.43 1.45 3.7M
2022-11-16 1.49 1.49 1.44 1.46 3.7M
2022-11-15 1.44 1.50 1.44 1.49 10.4M
2022-11-14 1.44 1.47 1.44 1.44 9.7M
2022-11-11 1.42 1.44 1.40 1.43 13.6M
2022-11-10 1.37 1.39 1.37 1.39 1.6M
2022-11-09 1.39 1.40 1.37 1.39 5.6M
2022-11-08 1.38 1.40 1.37 1.38 2.5M
2022-11-07 1.35 1.40 1.34 1.39 9.7M
2022-11-04 1.30 1.35 1.30 1.35 7.7M
2022-11-03 1.31 1.31 1.29 1.30 2.3M
2022-11-02 1.32 1.33 1.30 1.31 6.9M
2022-11-01 1.28 1.32 1.27 1.32 3.2M
2022-10-31 1.29 1.30 1.26 1.28 4.5M
2022-10-28 1.32 1.32 1.27 1.29 2.4M
2022-10-27 1.32 1.33 1.30 1.32 2.3M
2022-10-26 1.28 1.33 1.28 1.32 4.4M
2022-10-25 1.28 1.30 1.26 1.28 2.9M
2022-10-24 1.34 1.35 1.27 1.27 5.4M
2022-10-21 1.35 1.36 1.33 1.34 3.7M
2022-10-20 1.31 1.34 1.30 1.33 17.5M
2022-10-19 1.34 1.36 1.32 1.33 1.5M
2022-10-18 1.34 1.36 1.33 1.35 2.7M
2022-10-17 1.34 1.35 1.33 1.33 1.6M
2022-10-14 1.34 1.36 1.34 1.35 3.0M
2022-10-13 1.33 1.35 1.31 1.33 3.6M
2022-10-12 1.32 1.35 1.30 1.34 4.0M
2022-10-11 1.31 1.33 1.29 1.33 3.2M
2022-10-10 1.29 1.32 1.28 1.31 4.4M
2022-10-07 1.29 1.30 1.27 1.27 0.4M
2022-10-06 1.30 1.32 1.30 1.30 0.3M
2022-10-05 1.26 1.32 1.26 1.32 1.4M
2022-10-03 1.30 1.30 1.25 1.26 0.4M
2022-09-30 1.32 1.33 1.28 1.28 1.4M
2022-09-29 1.34 1.35 1.32 1.33 0.5M
2022-09-28 1.36 1.36 1.34 1.34 2.5M
2022-09-27 1.37 1.38 1.35 1.37 3.5M
2022-09-26 1.39 1.39 1.35 1.37 4.3M
2022-09-23 1.40 1.41 1.38 1.39 4.3M
2022-09-22 1.39 1.41 1.39 1.40 1.9M
2022-09-21 1.41 1.41 1.40 1.40 4.3M
2022-09-20 1.41 1.42 1.40 1.41 4.1M
2022-09-19 1.43 1.44 1.40 1.41 3.3M
2022-09-16 1.48 1.48 1.41 1.43 12.5M
2022-09-15 1.49 1.49 1.47 1.48 2.5M
2022-09-14 1.48 1.49 1.48 1.49 1.1M
2022-09-13 1.49 1.51 1.49 1.50 1.2M
2022-09-09 1.48 1.50 1.48 1.48 2.4M
2022-09-08 1.50 1.50 1.47 1.47 4.9M
2022-09-07 1.50 1.51 1.49 1.50 3.5M
2022-09-06 1.50 1.51 1.49 1.50 1.9M
2022-09-05 1.50 1.50 1.48 1.49 4.2M
2022-09-02 1.51 1.52 1.49 1.49 2.1M
2022-09-01 1.50 1.52 1.49 1.51 1.1M
2022-08-31 1.49 1.52 1.49 1.50 5.2M
2022-08-30 1.49 1.50 1.49 1.50 1.4M
2022-08-29 1.48 1.50 1.47 1.49 4.8M
2022-08-26 1.51 1.51 1.49 1.49 1.4M
2022-08-25 1.52 1.52 1.47 1.50 1.3M
2022-08-24 1.51 1.52 1.47 1.48 4.1M
2022-08-23 1.51 1.52 1.49 1.50 4.8M
2022-08-22 1.51 1.52 1.50 1.52 1.2M
2022-08-19 1.51 1.55 1.51 1.52 4.5M
2022-08-18 1.52 1.53 1.51 1.52 2.1M
2022-08-17 1.52 1.54 1.52 1.53 1.4M
2022-08-16 1.53 1.53 1.51 1.52 1.4M
2022-08-15 1.52 1.54 1.51 1.52 0.8M
2022-08-12 1.52 1.54 1.52 1.53 2.3M
2022-08-11 1.47 1.54 1.47 1.53 17.5M
2022-08-10 1.47 1.48 1.45 1.47 2.4M
2022-08-09 1.45 1.48 1.45 1.46 2.0M
2022-08-08 1.46 1.47 1.45 1.47 2.4M
2022-08-05 1.44 1.46 1.43 1.45 2.7M
2022-08-04 1.45 1.45 1.42 1.44 7.3M
2022-08-03 1.44 1.45 1.43 1.45 2.6M
2022-08-02 1.45 1.45 1.42 1.43 4.6M
2022-08-01 1.47 1.48 1.44 1.45 6.0M
2022-07-29 1.50 1.50 1.47 1.47 1.1M
2022-07-28 1.50 1.51 1.48 1.49 2.4M
2022-07-27 1.49 1.50 1.49 1.49 1.2M
2022-07-26 1.51 1.51 1.49 1.50 1.7M
2022-07-25 1.48 1.51 1.48 1.51 3.0M
2022-07-22 1.48 1.51 1.48 1.49 0.9M
2022-07-21 1.49 1.51 1.48 1.48 1.4M
2022-07-20 1.50 1.51 1.49 1.49 1.5M
2022-07-19 1.49 1.50 1.48 1.50 1.8M
2022-07-18 1.47 1.50 1.46 1.49 6.7M
2022-07-15 1.49 1.49 1.46 1.46 6.9M
2022-07-14 1.50 1.51 1.48 1.50 5.2M
2022-07-13 1.51 1.52 1.50 1.50 3.0M
2022-07-12 1.52 1.53 1.51 1.51 3.6M
2022-07-11 1.53 1.54 1.51 1.51 4.1M
2022-07-08 1.53 1.54 1.53 1.53 1.7M
2022-07-07 1.53 1.54 1.52 1.53 12.4M
2022-07-06 1.55 1.56 1.53 1.54 3.9M
2022-07-05 1.57 1.58 1.55 1.56 3.4M
2022-07-04 1.58 1.59 1.55 1.57 6.0M
2022-06-30 1.59 1.63 1.57 1.58 8.4M
2022-06-29 1.62 1.64 1.59 1.59 4.9M
2022-06-28 1.57 1.63 1.56 1.63 14.2M
2022-06-27 1.58 1.59 1.57 1.57 3.7M
2022-06-24 1.56 1.59 1.55 1.57 4.3M
2022-06-23 1.54 1.57 1.54 1.56 6.1M
2022-06-22 1.68 1.69 1.64 1.64 5.9M
2022-06-21 1.68 1.69 1.67 1.68 3.1M
2022-06-20 1.69 1.71 1.67 1.67 4.6M
2022-06-17 1.69 1.71 1.67 1.69 7.3M
2022-06-16 1.75 1.75 1.69 1.70 8.2M
2022-06-15 1.70 1.78 1.69 1.73 34.3M
2022-06-14 1.65 1.70 1.62 1.69 11.2M
2022-06-13 1.68 1.69 1.66 1.66 2.6M
2022-06-10 1.67 1.70 1.66 1.70 3.2M
2022-06-09 1.66 1.71 1.66 1.67 7.9M
2022-06-08 1.65 1.68 1.64 1.67 5.9M
2022-06-07 1.64 1.67 1.64 1.65 2.4M
2022-06-06 1.64 1.65 1.63 1.65 3.3M
2022-06-02 1.63 1.65 1.63 1.63 1.3M
2022-06-01 1.63 1.65 1.63 1.65 2.7M
2022-05-31 1.61 1.64 1.61 1.63 2.6M
2022-05-30 1.62 1.63 1.61 1.62 2.0M
2022-05-27 1.63 1.63 1.60 1.62 1.6M
2022-05-26 1.59 1.62 1.59 1.62 3.7M
2022-05-25 1.59 1.61 1.59 1.60 1.7M
2022-05-24 1.62 1.62 1.58 1.60 2.1M
2022-05-23 1.61 1.63 1.61 1.63 1.5M
2022-05-20 1.60 1.62 1.60 1.61 3.0M
2022-05-19 1.58 1.60 1.58 1.60 1.8M
2022-05-18 1.60 1.61 1.59 1.60 1.3M
2022-05-17 1.60 1.61 1.59 1.60 3.3M
2022-05-16 1.60 1.61 1.58 1.59 1.7M
2022-05-13 1.59 1.60 1.58 1.60 2.9M
2022-05-12 1.57 1.59 1.57 1.58 2.3M
2022-05-11 1.57 1.61 1.57 1.58 2.5M
2022-05-10 1.56 1.59 1.56 1.57 4.6M
2022-05-06 1.59 1.60 1.57 1.58 4.8M
2022-05-05 1.62 1.63 1.60 1.61 5.6M
2022-05-04 1.63 1.64 1.62 1.62 0.3M
2022-05-03 1.63 1.67 1.63 1.63 1.7M
2022-04-29 1.62 1.67 1.61 1.65 1.1M
2022-04-28 1.61 1.63 1.61 1.63 0.1M
2022-04-27 1.59 1.63 1.58 1.62 7.7M
2022-04-26 1.63 1.65 1.59 1.60 6.4M
2022-04-25 1.69 1.69 1.61 1.64 14.8M
2022-04-22 1.67 1.71 1.66 1.71 7.5M
2022-04-21 1.71 1.72 1.67 1.69 5.3M
2022-04-20 1.75 1.76 1.69 1.71 6.9M
2022-04-19 1.79 1.79 1.75 1.75 2.9M
2022-04-14 1.78 1.81 1.77 1.80 5.3M
2022-04-13 1.77 1.78 1.75 1.77 1.4M
2022-04-12 1.74 1.79 1.71 1.76 7.8M
2022-04-11 1.76 1.78 1.72 1.74 4.8M
2022-04-08 1.75 1.78 1.74 1.78 5.0M
2022-04-07 1.77 1.79 1.75 1.75 2.8M
2022-04-06 1.76 1.79 1.74 1.78 7.9M
2022-04-04 1.74 1.78 1.74 1.78 1.2M
2022-04-01 1.73 1.75 1.71 1.75 0.4M
2022-03-31 1.75 1.76 1.74 1.75 0.8M
2022-03-30 1.72 1.77 1.72 1.76 5.7M
2022-03-29 1.72 1.72 1.70 1.72 3.8M
2022-03-28 1.72 1.72 1.68 1.72 3.1M
2022-03-25 1.75 1.76 1.70 1.71 6.2M
2022-03-24 1.76 1.78 1.74 1.75 2.4M
2022-03-23 1.77 1.78 1.76 1.77 2.3M
2022-03-22 1.74 1.78 1.72 1.77 5.8M
2022-03-21 1.77 1.77 1.70 1.73 4.9M
2022-03-18 1.72 1.77 1.71 1.77 8.3M
2022-03-17 1.71 1.75 1.69 1.74 14.7M
2022-03-16 1.61 1.68 1.58 1.66 23.8M
2022-03-15 1.71 1.71 1.57 1.58 30.9M
2022-03-14 1.78 1.78 1.71 1.72 10.5M
2022-03-11 1.76 1.80 1.74 1.79 5.6M
2022-03-10 1.79 1.80 1.77 1.79 3.3M
2022-03-09 1.79 1.80 1.71 1.77 10.0M
2022-03-08 1.82 1.82 1.78 1.78 6.2M
2022-03-07 1.87 1.87 1.80 1.81 14.1M
2022-03-04 1.89 1.89 1.86 1.86 4.9M
2022-03-03 1.89 1.90 1.88 1.89 4.3M
2022-03-02 1.89 1.89 1.87 1.89 2.1M
2022-03-01 1.88 1.90 1.87 1.88 5.3M
2022-02-28 1.91 1.91 1.87 1.88 8.8M
2022-02-25 1.90 1.91 1.89 1.90 5.1M
2022-02-24 1.93 1.93 1.89 1.89 10.8M
2022-02-23 1.92 1.94 1.92 1.93 1.9M
2022-02-22 1.93 1.94 1.92 1.93 4.2M
2022-02-21 1.94 1.96 1.93 1.94 4.6M
2022-02-18 1.93 1.95 1.92 1.95 1.3M
2022-02-17 1.95 1.96 1.93 1.94 2.6M
2022-02-16 1.94 1.96 1.94 1.95 2.2M
2022-02-15 1.95 1.96 1.93 1.94 3.8M
2022-02-14 1.98 1.98 1.94 1.95 5.7M
2022-02-11 1.97 2.00 1.97 1.98 7.4M
2022-02-10 1.97 1.98 1.96 1.98 5.9M
2022-02-09 1.99 1.99 1.96 1.97 5.9M
2022-02-08 1.96 1.98 1.95 1.98 3.1M
2022-02-07 1.95 1.97 1.94 1.96 6.1M
2022-02-04 1.92 1.95 1.92 1.95 1.2M
2022-01-31 1.90 1.92 1.90 1.92 0.4M
2022-01-28 1.95 1.95 1.89 1.90 2.9M
2022-01-27 1.99 1.99 1.95 1.96 0.6M
2022-01-26 1.97 1.99 1.95 1.98 3.2M
2022-01-25 2.00 2.00 1.95 1.95 5.5M
2022-01-24 2.01 2.03 2.00 2.01 5.4M
2022-01-21 2.01 2.03 2.00 2.03 11.1M
2022-01-20 1.98 2.02 1.98 2.01 9.8M
2022-01-19 1.98 2.00 1.97 1.98 3.3M
2022-01-18 1.97 1.99 1.96 1.98 5.6M
2022-01-17 1.97 1.98 1.96 1.97 3.2M
2022-01-14 1.97 1.99 1.96 1.97 5.3M
2022-01-13 1.98 2.00 1.97 1.98 5.7M
2022-01-12 1.98 1.98 1.96 1.97 4.3M
2022-01-11 1.97 1.98 1.95 1.96 4.8M
2022-01-10 1.94 1.97 1.93 1.96 8.4M
2022-01-07 1.93 1.94 1.92 1.93 3.9M
2022-01-06 1.92 1.93 1.91 1.92 11.7M
2022-01-05 1.94 1.94 1.92 1.92 7.7M
2022-01-04 1.93 1.94 1.91 1.92 10.0M
2022-01-03 1.90 1.92 1.90 1.92 1.2M