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
2023-12-29 1.42 1.43 1.41 1.42 1.9M
2023-12-28 1.38 1.42 1.38 1.42 3.1M
2023-12-27 1.37 1.38 1.35 1.38 3.3M
2023-12-22 1.38 1.39 1.36 1.36 1.9M
2023-12-21 1.37 1.39 1.36 1.37 1.9M
2023-12-20 1.39 1.40 1.36 1.36 3.8M
2023-12-19 1.40 1.40 1.37 1.37 2.7M
2023-12-18 1.41 1.42 1.39 1.39 1.6M
2023-12-15 1.40 1.43 1.40 1.41 3.0M
2023-12-14 1.41 1.42 1.39 1.39 1.4M
2023-12-13 1.42 1.42 1.39 1.40 3.5M
2023-12-12 1.41 1.42 1.40 1.42 0.8M
2023-12-11 1.41 1.43 1.39 1.43 3.4M
2023-12-08 1.41 1.42 1.39 1.42 3.0M
2023-12-07 1.39 1.41 1.39 1.41 1.3M
2023-12-06 1.42 1.42 1.40 1.40 2.8M
2023-12-05 1.43 1.43 1.38 1.42 5.7M
2023-12-04 1.45 1.46 1.43 1.43 1.4M
2023-12-01 1.44 1.46 1.44 1.46 1.7M
2023-11-30 1.43 1.45 1.43 1.45 0.8M
2023-11-29 1.47 1.47 1.41 1.44 5.8M
2023-11-28 1.48 1.48 1.46 1.46 2.1M
2023-11-27 1.49 1.49 1.47 1.48 1.5M
2023-11-24 1.50 1.51 1.48 1.50 1.6M
2023-11-23 1.49 1.50 1.47 1.50 1.5M
2023-11-22 1.49 1.50 1.48 1.49 0.6M
2023-11-21 1.51 1.52 1.48 1.49 2.6M
2023-11-20 1.50 1.51 1.49 1.49 2.0M
2023-11-17 1.50 1.51 1.49 1.50 1.0M
2023-11-16 1.52 1.53 1.50 1.51 1.8M
2023-11-15 1.52 1.53 1.51 1.52 4.3M
2023-11-14 1.48 1.53 1.48 1.51 6.6M
2023-11-13 1.48 1.48 1.46 1.48 3.3M
2023-11-10 1.48 1.48 1.46 1.47 2.5M
2023-11-09 1.49 1.50 1.47 1.48 2.4M
2023-11-08 1.51 1.51 1.47 1.48 3.5M
2023-11-07 1.50 1.51 1.49 1.49 4.4M
2023-11-06 1.49 1.53 1.49 1.50 10.9M
2023-11-03 1.43 1.46 1.43 1.45 1.9M
2023-11-02 1.45 1.45 1.42 1.42 1.9M
2023-11-01 1.46 1.46 1.43 1.44 1.4M
2023-10-31 1.45 1.46 1.43 1.45 1.6M
2023-10-30 1.45 1.46 1.42 1.45 4.8M
2023-10-27 1.43 1.46 1.43 1.46 1.9M
2023-10-26 1.44 1.45 1.42 1.44 0.9M
2023-10-25 1.46 1.47 1.43 1.44 2.9M
2023-10-24 1.41 1.46 1.40 1.44 7.0M
2023-10-20 1.42 1.44 1.41 1.43 2.6M
2023-10-19 1.43 1.44 1.41 1.42 3.6M
2023-10-18 1.43 1.45 1.41 1.45 18.0M
2023-10-17 1.42 1.45 1.41 1.43 4.1M
2023-10-16 1.45 1.45 1.40 1.41 3.0M
2023-10-13 1.45 1.45 1.43 1.44 1.2M
2023-10-12 1.46 1.47 1.45 1.46 2.7M
2023-10-11 1.43 1.45 1.42 1.44 4.8M
2023-10-10 1.42 1.45 1.41 1.41 3.6M
2023-10-09 1.44 1.44 1.42 1.42 4.9M
2023-10-06 1.39 1.40 1.39 1.40 0.4M
2023-10-05 1.38 1.39 1.37 1.38 0.4M
2023-10-04 1.40 1.42 1.37 1.38 1.0M
2023-10-03 1.47 1.48 1.41 1.42 0.9M
2023-09-29 1.48 1.49 1.48 1.48 0.0M
2023-09-28 1.49 1.50 1.48 1.48 2.1M
2023-09-27 1.50 1.51 1.48 1.50 2.3M
2023-09-26 1.50 1.51 1.49 1.50 2.8M
2023-09-25 1.52 1.53 1.50 1.50 1.7M
2023-09-22 1.48 1.53 1.48 1.52 2.4M
2023-09-21 1.51 1.52 1.48 1.49 2.7M
2023-09-20 1.51 1.53 1.51 1.52 2.3M
2023-09-19 1.51 1.53 1.51 1.52 1.6M
2023-09-18 1.54 1.54 1.51 1.51 1.6M
2023-09-15 1.53 1.54 1.51 1.53 3.7M
2023-09-14 1.52 1.53 1.51 1.53 1.5M
2023-09-13 1.53 1.54 1.51 1.53 3.3M
2023-09-12 1.54 1.54 1.51 1.53 2.4M
2023-09-11 1.51 1.54 1.50 1.54 4.0M
2023-09-07 1.53 1.53 1.51 1.51 3.4M
2023-09-06 1.53 1.54 1.52 1.53 3.6M
2023-09-05 1.56 1.57 1.53 1.54 3.0M
2023-09-04 1.55 1.58 1.55 1.56 4.3M
2023-08-31 1.58 1.58 1.53 1.54 4.1M
2023-08-30 1.60 1.61 1.56 1.57 4.6M
2023-08-29 1.56 1.60 1.55 1.60 12.0M
2023-08-28 1.68 1.70 1.52 1.58 37.2M
2023-08-25 1.50 1.54 1.50 1.54 3.2M
2023-08-24 1.51 1.53 1.50 1.51 4.7M
2023-08-23 1.54 1.54 1.50 1.50 3.4M
2023-08-22 1.52 1.54 1.49 1.53 4.5M
2023-08-21 1.57 1.57 1.50 1.51 4.8M
2023-08-18 1.60 1.61 1.56 1.56 4.7M
2023-08-17 1.60 1.60 1.57 1.60 4.4M
2023-08-16 1.61 1.64 1.60 1.60 3.5M
2023-08-15 1.60 1.63 1.58 1.62 11.0M
2023-08-14 1.58 1.59 1.56 1.59 3.7M
2023-08-11 1.67 1.67 1.58 1.61 12.4M
2023-08-10 1.63 1.66 1.62 1.66 8.2M
2023-08-09 1.66 1.66 1.60 1.63 8.1M
2023-08-08 1.67 1.69 1.64 1.66 8.5M
2023-08-07 1.68 1.69 1.65 1.67 6.0M
2023-08-04 1.70 1.74 1.67 1.69 32.5M
2023-08-03 1.63 1.67 1.62 1.65 18.1M
2023-08-02 1.65 1.68 1.62 1.63 8.2M
2023-08-01 1.67 1.69 1.63 1.65 6.1M
2023-07-31 1.71 1.74 1.65 1.66 18.4M
2023-07-28 1.59 1.70 1.58 1.69 18.6M
2023-07-27 1.59 1.60 1.58 1.60 3.6M
2023-07-26 1.61 1.61 1.58 1.59 1.7M
2023-07-25 1.56 1.61 1.56 1.60 9.8M
2023-07-24 1.54 1.54 1.51 1.53 1.0M
2023-07-21 1.51 1.54 1.51 1.54 0.8M
2023-07-20 1.53 1.54 1.51 1.53 2.3M
2023-07-19 1.53 1.53 1.51 1.53 3.5M
2023-07-18 1.51 1.54 1.51 1.54 3.7M
2023-07-14 1.53 1.54 1.51 1.53 4.1M
2023-07-13 1.51 1.53 1.51 1.53 3.1M
2023-07-12 1.51 1.52 1.50 1.50 1.7M
2023-07-11 1.50 1.52 1.49 1.52 1.7M
2023-07-10 1.50 1.51 1.49 1.50 2.3M
2023-07-07 1.49 1.51 1.46 1.51 3.5M
2023-07-06 1.50 1.51 1.46 1.48 3.7M
2023-07-05 1.52 1.52 1.49 1.49 3.5M
2023-07-04 1.52 1.54 1.52 1.52 3.4M
2023-07-03 1.51 1.53 1.51 1.52 3.6M
2023-06-30 1.49 1.52 1.49 1.50 1.5M
2023-06-29 1.50 1.51 1.49 1.49 0.9M
2023-06-28 1.51 1.52 1.49 1.51 2.0M
2023-06-27 1.50 1.52 1.50 1.51 2.7M
2023-06-26 1.49 1.52 1.49 1.50 3.9M
2023-06-23 1.55 1.55 1.50 1.52 1.2M
2023-06-21 1.57 1.57 1.55 1.55 3.1M
2023-06-20 1.61 1.61 1.57 1.59 6.3M
2023-06-19 1.62 1.62 1.59 1.60 2.6M
2023-06-16 1.60 1.62 1.59 1.62 6.4M
2023-06-15 1.57 1.60 1.56 1.60 9.1M
2023-06-14 1.58 1.59 1.56 1.58 1.8M
2023-06-13 1.56 1.58 1.56 1.57 1.5M
2023-06-12 1.57 1.58 1.55 1.58 3.5M
2023-06-09 1.59 1.60 1.57 1.59 4.0M
2023-06-08 1.57 1.60 1.56 1.58 2.7M
2023-06-07 1.58 1.59 1.56 1.58 4.4M
2023-06-06 1.58 1.60 1.56 1.57 4.6M
2023-06-05 1.61 1.61 1.58 1.60 5.2M
2023-06-02 1.60 1.63 1.60 1.61 5.5M
2023-06-01 1.60 1.62 1.58 1.60 3.2M
2023-05-31 1.63 1.63 1.58 1.61 4.2M
2023-05-30 1.66 1.66 1.62 1.63 1.9M
2023-05-29 1.64 1.66 1.62 1.66 6.2M
2023-05-25 1.64 1.66 1.60 1.64 9.0M
2023-05-24 1.68 1.68 1.63 1.65 7.4M
2023-05-23 1.71 1.72 1.67 1.69 6.7M
2023-05-22 1.70 1.74 1.69 1.73 6.8M
2023-05-19 1.72 1.72 1.69 1.70 6.3M
2023-05-18 1.72 1.75 1.71 1.73 5.0M
2023-05-17 1.71 1.73 1.69 1.71 4.9M
2023-05-16 1.72 1.76 1.70 1.73 5.6M
2023-05-15 1.69 1.73 1.66 1.71 12.8M
2023-05-12 1.76 1.77 1.69 1.69 8.9M
2023-05-11 1.76 1.79 1.74 1.76 8.4M
2023-05-10 1.79 1.81 1.74 1.75 18.0M
2023-05-09 1.75 1.87 1.75 1.79 46.5M
2023-05-08 1.71 1.76 1.70 1.75 15.7M
2023-05-05 1.66 1.73 1.66 1.70 21.7M
2023-05-04 1.61 1.66 1.60 1.66 16.8M
2023-05-03 1.63 1.63 1.60 1.60 0.6M
2023-05-02 1.60 1.64 1.60 1.64 1.4M
2023-04-28 1.57 1.61 1.57 1.58 9.2M
2023-04-27 1.54 1.56 1.53 1.56 1.7M
2023-04-26 1.53 1.55 1.52 1.54 3.1M
2023-04-25 1.54 1.55 1.52 1.53 3.2M
2023-04-24 1.55 1.56 1.53 1.54 2.2M
2023-04-21 1.58 1.60 1.53 1.54 7.4M
2023-04-20 1.59 1.60 1.58 1.58 3.5M
2023-04-19 1.61 1.61 1.57 1.58 6.5M
2023-04-18 1.60 1.62 1.59 1.61 10.2M
2023-04-17 1.53 1.61 1.52 1.61 31.5M
2023-04-14 1.50 1.51 1.48 1.49 3.3M
2023-04-13 1.50 1.50 1.48 1.50 3.5M
2023-04-12 1.51 1.52 1.49 1.50 5.8M
2023-04-11 1.48 1.52 1.48 1.51 7.8M
2023-04-06 1.50 1.50 1.46 1.47 2.1M
2023-04-04 1.49 1.50 1.48 1.49 2.2M
2023-04-03 1.48 1.50 1.47 1.50 10.0M
2023-03-31 1.50 1.52 1.47 1.49 8.0M
2023-03-30 1.53 1.53 1.50 1.51 3.7M
2023-03-29 1.54 1.54 1.51 1.53 1.4M
2023-03-28 1.53 1.53 1.51 1.53 2.0M
2023-03-27 1.53 1.54 1.51 1.52 2.2M
2023-03-24 1.54 1.55 1.53 1.54 4.3M
2023-03-23 1.54 1.55 1.53 1.54 1.4M
2023-03-22 1.52 1.54 1.52 1.54 1.1M
2023-03-21 1.52 1.53 1.51 1.51 0.7M
2023-03-20 1.53 1.54 1.50 1.51 2.3M
2023-03-17 1.51 1.55 1.51 1.51 4.7M
2023-03-16 1.52 1.53 1.51 1.51 1.2M
2023-03-15 1.52 1.55 1.51 1.53 1.4M
2023-03-14 1.53 1.54 1.50 1.50 1.8M
2023-03-13 1.53 1.56 1.51 1.53 5.6M
2023-03-10 1.56 1.56 1.51 1.52 4.9M
2023-03-09 1.59 1.59 1.56 1.56 0.7M
2023-03-08 1.58 1.58 1.57 1.58 1.8M
2023-03-07 1.60 1.62 1.58 1.59 4.3M
2023-03-06 1.60 1.61 1.59 1.59 1.5M
2023-03-03 1.58 1.60 1.56 1.60 5.4M
2023-03-02 1.59 1.59 1.57 1.59 1.2M
2023-03-01 1.55 1.59 1.55 1.57 3.9M
2023-02-28 1.55 1.56 1.55 1.55 1.4M
2023-02-27 1.54 1.56 1.54 1.56 1.9M
2023-02-24 1.58 1.58 1.55 1.57 1.9M
2023-02-23 1.58 1.60 1.57 1.57 1.7M
2023-02-22 1.59 1.60 1.57 1.57 1.2M
2023-02-21 1.60 1.61 1.58 1.59 1.2M
2023-02-20 1.57 1.61 1.57 1.60 3.6M
2023-02-17 1.57 1.58 1.56 1.57 3.6M
2023-02-16 1.56 1.58 1.55 1.56 4.8M
2023-02-15 1.58 1.58 1.54 1.55 1.9M
2023-02-14 1.59 1.59 1.55 1.57 1.4M
2023-02-13 1.57 1.58 1.56 1.58 1.0M
2023-02-10 1.58 1.59 1.56 1.57 1.1M
2023-02-09 1.57 1.60 1.57 1.58 2.1M
2023-02-08 1.61 1.61 1.57 1.58 2.5M
2023-02-07 1.60 1.61 1.59 1.59 0.9M
2023-02-06 1.60 1.61 1.58 1.61 3.8M
2023-02-03 1.63 1.64 1.59 1.62 7.2M
2023-02-02 1.67 1.67 1.62 1.63 11.1M
2023-02-01 1.59 1.63 1.59 1.62 5.6M
2023-01-31 1.58 1.61 1.57 1.59 7.3M
2023-01-30 1.64 1.64 1.57 1.58 10.1M
2023-01-27 1.62 1.65 1.62 1.65 0.9M
2023-01-26 1.64 1.65 1.62 1.64 1.3M
2023-01-20 1.62 1.63 1.61 1.62 1.3M
2023-01-19 1.59 1.64 1.59 1.63 0.8M
2023-01-18 1.62 1.62 1.59 1.61 1.8M
2023-01-17 1.62 1.62 1.60 1.62 3.3M
2023-01-16 1.57 1.63 1.56 1.62 19.4M
2023-01-13 1.54 1.56 1.53 1.55 4.7M
2023-01-12 1.54 1.55 1.52 1.54 2.6M
2023-01-11 1.54 1.55 1.52 1.54 2.5M
2023-01-10 1.53 1.55 1.52 1.53 4.1M
2023-01-09 1.54 1.56 1.53 1.53 4.1M
2023-01-06 1.53 1.53 1.51 1.52 2.8M
2023-01-05 1.52 1.54 1.51 1.54 4.6M
2023-01-04 1.48 1.51 1.47 1.50 6.3M
2023-01-03 1.46 1.47 1.44 1.46 3.0M