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
2024-12-31 2.39 2.40 2.31 2.31 9.0M
2024-12-30 2.39 2.40 2.36 2.38 10.1M
2024-12-27 2.35 2.44 2.30 2.37 23.9M
2024-12-24 2.32 2.37 2.32 2.35 8.8M
2024-12-23 2.36 2.37 2.31 2.32 11.1M
2024-12-20 2.34 2.40 2.33 2.33 16.7M
2024-12-19 2.38 2.38 2.33 2.36 16.4M
2024-12-18 2.41 2.45 2.40 2.41 11.6M
2024-12-17 2.42 2.46 2.38 2.41 13.2M
2024-12-16 2.50 2.52 2.41 2.42 15.8M
2024-12-13 2.65 2.65 2.44 2.51 36.9M
2024-12-12 2.63 2.73 2.58 2.64 33.6M
2024-12-11 2.62 2.66 2.59 2.61 19.4M
2024-12-10 2.89 2.95 2.52 2.61 74.7M
2024-12-09 2.55 2.71 2.48 2.71 44.8M
2024-12-06 2.48 2.58 2.45 2.54 31.5M
2024-12-05 2.45 2.49 2.43 2.48 14.0M
2024-12-04 2.49 2.50 2.43 2.45 13.4M
2024-12-03 2.50 2.51 2.44 2.49 25.8M
2024-12-02 2.40 2.52 2.40 2.51 25.5M
2024-11-29 2.34 2.58 2.33 2.44 53.8M
2024-11-28 2.39 2.40 2.32 2.35 9.6M
2024-11-27 2.30 2.40 2.24 2.39 29.3M
2024-11-26 2.36 2.39 2.28 2.30 17.5M
2024-11-25 2.40 2.42 2.34 2.34 15.4M
2024-11-22 2.51 2.53 2.32 2.43 37.0M
2024-11-21 2.55 2.58 2.50 2.53 16.0M
2024-11-20 2.53 2.58 2.50 2.55 16.7M
2024-11-19 2.50 2.55 2.45 2.53 21.6M
2024-11-18 2.52 2.57 2.46 2.47 28.7M
2024-11-15 2.59 2.62 2.46 2.46 38.3M
2024-11-14 2.68 2.73 2.54 2.59 34.6M
2024-11-13 2.70 2.74 2.55 2.67 64.7M
2024-11-12 2.92 2.99 2.67 2.71 58.5M
2024-11-11 2.93 2.97 2.81 2.92 69.0M
2024-11-08 3.31 3.34 2.97 3.03 82.6M
2024-11-07 2.89 3.20 2.82 3.15 115.3M
2024-11-06 2.96 3.08 2.76 2.92 109.1M
2024-11-05 2.73 2.93 2.66 2.93 144.7M
2024-11-04 2.52 2.77 2.50 2.73 97.6M
2024-11-01 2.50 2.57 2.45 2.47 40.3M
2024-10-31 2.40 2.56 2.39 2.49 58.8M
2024-10-30 2.48 2.49 2.36 2.39 35.4M
2024-10-29 2.52 2.59 2.46 2.48 37.0M
2024-10-28 2.51 2.53 2.47 2.48 26.4M
2024-10-25 2.48 2.58 2.47 2.50 56.1M
2024-10-24 2.47 2.56 2.44 2.47 64.9M
2024-10-23 2.42 2.65 2.37 2.47 120.7M
2024-10-22 2.35 2.44 2.32 2.37 59.1M
2024-10-21 2.45 2.46 2.31 2.32 109.6M
2024-10-18 2.10 2.60 2.09 2.37 237.1M
2024-10-17 2.21 2.29 2.07 2.07 66.1M
2024-10-16 2.10 2.29 2.09 2.16 85.4M
2024-10-15 2.32 2.36 2.11 2.12 68.0M
2024-10-14 2.40 2.40 2.11 2.28 144.1M
2024-10-10 2.70 2.70 2.36 2.42 165.7M
2024-10-09 3.26 3.26 2.42 2.47 355.8M
2024-10-08 4.01 4.31 2.97 3.02 359.7M
2024-10-07 3.56 4.65 3.38 4.65 240.5M
2024-10-04 2.70 3.50 2.70 3.30 193.7M
2024-10-03 3.00 3.12 2.34 2.63 110.9M
2024-10-02 2.09 2.76 2.09 2.73 121.1M
2024-09-30 1.93 2.10 1.88 2.05 222.7M
2024-09-27 1.67 1.79 1.63 1.79 70.5M
2024-09-26 1.54 1.64 1.53 1.64 14.2M
2024-09-25 1.53 1.58 1.51 1.53 15.0M
2024-09-24 1.44 1.52 1.44 1.50 8.9M
2024-09-23 1.45 1.45 1.43 1.43 1.9M
2024-09-20 1.40 1.48 1.39 1.48 3.9M
2024-09-19 1.39 1.41 1.38 1.40 2.6M
2024-09-17 1.39 1.40 1.37 1.37 0.0M
2024-09-16 1.39 1.39 1.37 1.39 0.0M
2024-09-13 1.38 1.39 1.37 1.39 1.1M
2024-09-12 1.37 1.38 1.36 1.37 1.5M
2024-09-11 1.37 1.38 1.35 1.36 1.7M
2024-09-10 1.38 1.38 1.36 1.37 5.3M
2024-09-09 1.42 1.42 1.37 1.39 3.7M
2024-09-05 1.41 1.42 1.39 1.40 3.9M
2024-09-04 1.40 1.42 1.40 1.42 1.5M
2024-09-03 1.42 1.43 1.40 1.41 2.2M
2024-09-02 1.47 1.48 1.41 1.42 6.3M
2024-08-30 1.47 1.52 1.47 1.48 4.6M
2024-08-29 1.44 1.48 1.44 1.46 1.8M
2024-08-28 1.46 1.46 1.43 1.46 1.6M
2024-08-27 1.46 1.47 1.44 1.45 1.3M
2024-08-26 1.47 1.47 1.45 1.45 1.4M
2024-08-23 1.48 1.48 1.46 1.46 1.9M
2024-08-22 1.51 1.51 1.46 1.47 1.7M
2024-08-21 1.48 1.52 1.47 1.51 6.4M
2024-08-20 1.47 1.50 1.46 1.50 4.4M
2024-08-19 1.47 1.48 1.46 1.46 0.9M
2024-08-16 1.47 1.48 1.45 1.47 2.6M
2024-08-15 1.43 1.47 1.43 1.47 2.8M
2024-08-14 1.44 1.45 1.42 1.44 1.1M
2024-08-13 1.43 1.45 1.40 1.45 5.9M
2024-08-12 1.45 1.45 1.42 1.44 1.1M
2024-08-09 1.46 1.46 1.44 1.44 0.7M
2024-08-08 1.44 1.46 1.44 1.44 0.7M
2024-08-07 1.44 1.46 1.43 1.46 1.9M
2024-08-06 1.42 1.46 1.39 1.46 3.5M
2024-08-05 1.43 1.45 1.40 1.41 2.1M
2024-08-02 1.44 1.46 1.41 1.46 3.8M
2024-08-01 1.44 1.45 1.44 1.45 1.8M
2024-07-31 1.38 1.47 1.38 1.44 6.3M
2024-07-30 1.38 1.38 1.35 1.37 1.5M
2024-07-29 1.36 1.38 1.36 1.38 1.0M
2024-07-26 1.34 1.36 1.33 1.36 2.1M
2024-07-25 1.36 1.37 1.33 1.33 2.7M
2024-07-24 1.39 1.39 1.35 1.36 1.5M
2024-07-23 1.39 1.41 1.38 1.38 1.7M
2024-07-22 1.40 1.40 1.38 1.40 1.6M
2024-07-19 1.39 1.40 1.38 1.39 2.3M
2024-07-18 1.41 1.41 1.39 1.40 0.7M
2024-07-17 1.39 1.41 1.39 1.41 5.7M
2024-07-16 1.39 1.41 1.38 1.40 1.4M
2024-07-15 1.41 1.41 1.39 1.40 1.0M
2024-07-12 1.41 1.42 1.40 1.42 0.6M
2024-07-11 1.38 1.40 1.37 1.40 3.7M
2024-07-10 1.42 1.44 1.41 1.42 1.6M
2024-07-09 1.42 1.44 1.41 1.42 1.9M
2024-07-08 1.45 1.46 1.40 1.43 4.3M
2024-07-05 1.46 1.47 1.44 1.45 1.6M
2024-07-04 1.48 1.49 1.45 1.46 2.5M
2024-07-03 1.47 1.49 1.46 1.49 2.8M
2024-07-02 1.48 1.49 1.46 1.46 3.1M
2024-06-28 1.46 1.48 1.46 1.48 2.0M
2024-06-27 1.49 1.49 1.46 1.46 1.3M
2024-06-26 1.48 1.50 1.47 1.48 1.2M
2024-06-25 1.50 1.50 1.47 1.49 1.5M
2024-06-24 1.50 1.50 1.48 1.48 5.8M
2024-06-21 1.51 1.52 1.49 1.51 1.7M
2024-06-20 1.52 1.53 1.50 1.50 3.6M
2024-06-19 1.51 1.53 1.51 1.52 1.7M
2024-06-18 1.51 1.53 1.50 1.52 1.3M
2024-06-17 1.50 1.51 1.49 1.50 2.3M
2024-06-14 1.47 1.53 1.46 1.52 10.8M
2024-06-13 1.48 1.49 1.47 1.47 1.6M
2024-06-12 1.47 1.48 1.46 1.47 1.8M
2024-06-11 1.51 1.51 1.47 1.47 2.7M
2024-06-07 1.50 1.52 1.48 1.50 3.3M
2024-06-06 1.52 1.54 1.50 1.50 3.0M
2024-06-05 1.52 1.54 1.52 1.52 2.0M
2024-06-04 1.53 1.55 1.52 1.52 2.6M
2024-06-03 1.50 1.54 1.50 1.54 2.0M
2024-05-31 1.51 1.54 1.50 1.52 4.4M
2024-05-30 1.51 1.54 1.50 1.51 3.3M
2024-05-29 1.53 1.55 1.52 1.52 3.0M
2024-05-28 1.55 1.55 1.52 1.53 1.8M
2024-05-27 1.51 1.54 1.50 1.54 5.4M
2024-05-24 1.53 1.55 1.51 1.51 3.6M
2024-05-23 1.58 1.58 1.53 1.54 5.4M
2024-05-22 1.57 1.59 1.56 1.57 3.8M
2024-05-21 1.59 1.61 1.56 1.56 7.0M
2024-05-20 1.64 1.65 1.59 1.59 7.1M
2024-05-17 1.59 1.63 1.58 1.62 10.7M
2024-05-16 1.58 1.61 1.57 1.58 5.4M
2024-05-14 1.62 1.63 1.58 1.60 6.0M
2024-05-13 1.58 1.62 1.57 1.62 10.7M
2024-05-10 1.55 1.59 1.54 1.59 13.3M
2024-05-09 1.51 1.54 1.50 1.54 3.1M
2024-05-08 1.54 1.54 1.49 1.49 4.6M
2024-05-07 1.52 1.54 1.52 1.54 3.1M
2024-05-06 1.53 1.54 1.51 1.52 5.2M
2024-05-03 1.53 1.53 1.51 1.52 0.3M
2024-05-02 1.50 1.52 1.47 1.52 0.7M
2024-04-30 1.51 1.51 1.48 1.49 4.8M
2024-04-29 1.52 1.54 1.49 1.51 12.9M
2024-04-26 1.45 1.52 1.45 1.51 28.5M
2024-04-25 1.41 1.43 1.40 1.43 5.3M
2024-04-24 1.40 1.41 1.39 1.41 2.0M
2024-04-23 1.41 1.41 1.39 1.40 0.7M
2024-04-22 1.40 1.42 1.39 1.40 1.9M
2024-04-19 1.39 1.40 1.38 1.40 1.7M
2024-04-18 1.38 1.42 1.38 1.40 2.8M
2024-04-17 1.37 1.39 1.36 1.39 2.1M
2024-04-16 1.38 1.39 1.35 1.38 3.6M
2024-04-15 1.36 1.39 1.35 1.39 3.4M
2024-04-12 1.38 1.38 1.35 1.37 2.6M
2024-04-11 1.39 1.39 1.37 1.37 1.5M
2024-04-10 1.39 1.41 1.38 1.39 3.5M
2024-04-09 1.40 1.40 1.39 1.39 0.6M
2024-04-08 1.39 1.40 1.38 1.40 1.5M
2024-04-05 1.41 1.41 1.38 1.40 0.3M
2024-04-03 1.39 1.41 1.39 1.41 2.1M
2024-04-02 1.40 1.43 1.39 1.40 2.7M
2024-03-28 1.37 1.39 1.37 1.38 1.9M
2024-03-27 1.40 1.40 1.36 1.37 2.4M
2024-03-26 1.41 1.42 1.39 1.39 2.9M
2024-03-25 1.42 1.44 1.39 1.40 4.3M
2024-03-22 1.44 1.44 1.40 1.44 5.4M
2024-03-21 1.45 1.46 1.43 1.44 1.9M
2024-03-20 1.43 1.45 1.42 1.45 4.0M
2024-03-19 1.45 1.45 1.42 1.44 2.9M
2024-03-18 1.42 1.45 1.41 1.44 8.1M
2024-03-15 1.41 1.42 1.39 1.40 4.0M
2024-03-14 1.44 1.45 1.41 1.42 2.4M
2024-03-13 1.45 1.46 1.42 1.44 2.7M
2024-03-12 1.43 1.45 1.42 1.45 3.5M
2024-03-11 1.41 1.43 1.41 1.43 4.4M
2024-03-08 1.41 1.42 1.40 1.42 1.6M
2024-03-07 1.40 1.43 1.40 1.41 2.9M
2024-03-06 1.39 1.42 1.39 1.41 3.3M
2024-03-05 1.40 1.43 1.38 1.39 6.3M
2024-03-04 1.44 1.44 1.41 1.42 2.3M
2024-03-01 1.41 1.45 1.40 1.45 7.1M
2024-02-29 1.40 1.43 1.39 1.41 3.8M
2024-02-28 1.42 1.44 1.38 1.39 6.4M
2024-02-27 1.39 1.42 1.38 1.42 5.9M
2024-02-26 1.41 1.42 1.39 1.39 3.1M
2024-02-23 1.40 1.42 1.40 1.41 4.0M
2024-02-22 1.39 1.41 1.37 1.41 6.4M
2024-02-21 1.35 1.42 1.35 1.39 12.0M
2024-02-20 1.32 1.37 1.32 1.37 5.7M
2024-02-19 1.33 1.33 1.31 1.33 3.7M
2024-02-16 1.27 1.39 1.27 1.33 1.3M
2024-02-15 1.28 1.28 1.25 1.26 0.6M
2024-02-14 1.30 1.30 1.28 1.28 0.3M
2024-02-09 1.31 1.33 1.31 1.32 0.1M
2024-02-08 1.32 1.35 1.31 1.33 8.1M
2024-02-07 1.30 1.33 1.30 1.32 5.8M
2024-02-06 1.25 1.31 1.24 1.31 13.3M
2024-02-05 1.32 1.32 1.24 1.24 22.1M
2024-02-02 1.35 1.35 1.30 1.31 4.8M
2024-02-01 1.34 1.36 1.33 1.33 1.3M
2024-01-31 1.34 1.35 1.32 1.35 3.2M
2024-01-30 1.38 1.38 1.34 1.36 2.5M
2024-01-29 1.39 1.41 1.38 1.38 2.7M
2024-01-26 1.40 1.41 1.37 1.38 2.4M
2024-01-25 1.38 1.40 1.37 1.39 5.2M
2024-01-24 1.34 1.38 1.31 1.38 6.1M
2024-01-23 1.28 1.34 1.27 1.32 2.5M
2024-01-22 1.33 1.33 1.28 1.28 4.9M
2024-01-19 1.33 1.33 1.31 1.32 0.9M
2024-01-18 1.33 1.34 1.29 1.34 4.0M
2024-01-17 1.36 1.36 1.31 1.31 7.6M
2024-01-16 1.36 1.38 1.35 1.37 1.8M
2024-01-15 1.35 1.37 1.35 1.37 1.1M
2024-01-12 1.35 1.37 1.35 1.36 1.0M
2024-01-11 1.33 1.37 1.33 1.34 4.1M
2024-01-10 1.36 1.37 1.33 1.34 2.8M
2024-01-09 1.36 1.37 1.35 1.37 2.1M
2024-01-08 1.40 1.40 1.36 1.36 2.8M
2024-01-05 1.40 1.43 1.39 1.40 3.0M
2024-01-04 1.41 1.41 1.40 1.40 1.5M
2024-01-03 1.40 1.42 1.40 1.41 1.8M
2024-01-02 1.43 1.43 1.40 1.41 1.2M