Shenzhou International Group Holdings Ltd (2313)

2313
🏛️ 홍콩 →
65.30
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 66.60 66.60 66.00 66.00 576.3K
09:35 66.10 66.10 65.70 65.70 222.0K
09:40 65.85 66.05 65.80 66.05 71.9K
09:45 65.95 65.95 65.70 65.70 52.3K
09:50 65.75 65.95 65.70 65.95 66.1K
09:55 66.00 66.00 65.80 65.80 45.7K
10:00 65.85 65.85 65.75 65.75 47.5K
10:05 65.75 65.80 65.75 65.75 13.6K
10:10 65.80 65.85 65.75 65.85 46.5K
10:15 65.80 65.85 65.75 65.75 46.4K
10:20 65.80 65.80 65.75 65.80 44.8K
10:25 65.85 65.85 65.70 65.75 73.1K
10:30 65.70 65.75 65.60 65.70 108.0K
10:35 65.75 65.80 65.75 65.80 27.6K
10:40 65.75 66.05 65.75 66.05 43.8K
10:45 66.00 66.10 66.00 66.10 31.3K
10:50 66.05 66.15 66.05 66.15 16.0K
10:55 66.10 66.15 66.10 66.15 50.2K
11:00 66.10 66.15 66.05 66.05 42.0K
11:05 66.10 66.20 66.05 66.20 103.5K
11:10 66.15 66.15 65.95 65.95 139.4K
11:15 65.90 66.00 65.90 66.00 53.3K
11:20 65.95 65.95 65.85 65.85 58.8K
11:25 65.90 65.90 65.80 65.85 43.3K
11:30 65.90 65.90 65.85 65.85 8.8K
11:35 65.90 65.90 65.85 65.85 8.9K
11:40 65.90 65.95 65.85 65.95 74.2K
11:45 65.90 66.00 65.90 66.00 58.6K
11:50 65.95 66.00 65.95 65.95 12.3K
11:55 66.00 66.05 66.00 66.00 21.5K
13:00 66.05 66.30 66.00 66.15 120.8K
13:05 66.25 66.35 66.20 66.20 74.9K
13:10 66.30 66.35 66.30 66.30 45.3K
13:15 66.30 66.30 66.25 66.30 73.8K
13:20 66.30 66.40 66.30 66.40 45.0K
13:25 66.45 66.45 66.35 66.40 45.7K
13:30 66.35 66.50 66.35 66.50 64.5K
13:35 66.55 66.55 66.50 66.50 26.4K
13:40 66.50 66.50 66.30 66.35 344.8K
13:45 66.30 66.30 66.25 66.30 37.1K
13:50 66.25 66.30 66.10 66.15 79.1K
13:55 66.20 66.25 66.15 66.25 36.6K
14:00 66.15 66.15 66.10 66.10 105.4K
14:05 66.15 66.25 66.10 66.15 125.9K
14:10 66.15 66.20 66.15 66.20 36.5K
14:15 66.20 66.20 66.15 66.15 20.3K
14:20 66.20 66.20 66.15 66.15 65.0K
14:25 66.15 66.35 66.15 66.30 68.6K
14:30 66.35 66.35 66.30 66.30 33.8K
14:35 66.35 66.45 66.35 66.40 36.1K
14:40 66.45 66.45 66.40 66.45 49.5K
14:45 66.40 66.45 66.35 66.35 62.1K
14:50 66.40 66.50 66.40 66.45 36.4K
14:55 66.50 66.50 66.45 66.45 20.8K
15:00 66.50 66.65 66.50 66.60 114.2K
15:05 66.65 66.70 66.60 66.65 45.9K
15:10 66.60 66.65 66.60 66.65 40.4K
15:15 66.60 66.70 66.60 66.70 37.5K
15:20 66.70 66.70 66.65 66.70 28.8K
15:25 66.70 66.70 66.60 66.60 39.9K
15:30 66.65 66.65 66.50 66.50 136.2K
15:35 66.45 66.50 66.45 66.50 28.9K
15:40 66.50 66.50 66.45 66.50 32.4K
15:45 66.50 66.60 66.45 66.45 166.3K
15:50 66.45 66.50 66.45 66.45 57.5K
15:55 66.45 66.50 66.45 66.50 398.4K
날짜 시가 고가 저가 종가 거래량
2025-10-06 66.35 66.45 64.45 65.30 4.0M
2025-10-03 66.60 66.70 65.60 66.50 5.0M
2025-10-02 62.80 66.65 62.80 66.50 10.2M
2025-09-30 61.00 61.95 60.90 61.65 6.0M
2025-09-29 60.70 61.40 59.80 61.10 4.6M
2025-09-26 60.00 60.45 59.25 59.50 5.5M
2025-09-25 60.65 60.95 60.10 60.45 4.4M
2025-09-24 59.85 61.65 59.85 60.90 4.5M
2025-09-23 61.35 61.75 59.80 60.10 3.2M
2025-09-22 62.00 62.00 60.45 60.90 6.8M
2025-09-19 62.00 62.90 61.55 62.00 4.9M
2025-09-18 63.20 63.60 61.20 62.00 7.8M
2025-09-17 63.05 63.50 61.65 63.45 7.8M
2025-09-16 60.05 62.15 59.80 61.90 7.1M
2025-09-15 60.20 60.20 59.05 59.80 4.0M
2025-09-12 60.40 60.95 60.00 60.20 4.1M
2025-09-11 60.35 60.35 59.10 59.70 4.1M
2025-09-10 60.15 61.15 59.95 60.85 3.4M
2025-09-09 59.05 60.70 59.05 60.15 5.4M
2025-09-08 59.15 60.65 58.70 60.20 5.4M
2025-09-05 60.40 60.80 59.15 59.15 6.1M
2025-09-04 59.85 60.25 58.70 59.50 8.7M
2025-09-03 60.00 60.65 58.80 59.00 3.4M
2025-09-02 60.05 60.70 59.30 59.55 5.2M
2025-09-01 61.65 61.65 59.95 60.05 4.5M
2025-08-29 58.85 62.50 58.10 61.45 12.2M
2025-08-28 59.35 59.35 57.20 58.00 10.4M
2025-08-27 62.00 62.95 58.60 59.35 12.7M
2025-08-26 62.90 63.00 61.40 61.65 6.0M
2025-08-25 61.50 63.05 61.05 62.90 9.1M
2025-08-22 59.65 61.85 59.60 61.20 9.7M
2025-08-21 59.50 60.10 58.75 59.65 6.2M
2025-08-20 58.90 58.95 57.80 58.85 5.8M
2025-08-19 57.50 59.35 57.50 58.90 5.8M
2025-08-18 57.50 58.55 57.20 57.25 4.6M
2025-08-15 57.95 58.20 57.05 57.80 6.0M
2025-08-14 58.50 59.80 57.85 58.15 5.7M
2025-08-13 57.60 58.65 57.50 58.50 4.3M
2025-08-12 57.10 57.70 56.95 57.60 2.8M
2025-08-11 57.00 58.35 56.80 57.25 4.4M
2025-08-08 55.80 57.10 55.75 56.50 4.3M
2025-08-07 55.90 56.60 55.60 56.05 3.8M
2025-08-06 55.75 56.30 55.30 55.90 2.5M
2025-08-05 56.05 56.35 55.50 55.75 4.7M
2025-08-04 56.50 56.80 55.75 56.05 2.8M
2025-08-01 56.60 56.90 56.05 56.10 3.4M
2025-07-31 57.60 57.60 56.40 56.85 5.3M
2025-07-30 59.25 59.25 57.55 57.65 7.8M
2025-07-29 58.00 59.60 58.00 59.60 4.7M
2025-07-28 58.60 59.40 58.35 58.55 3.6M
2025-07-25 59.15 59.20 57.65 57.85 5.3M
2025-07-24 60.00 60.00 59.25 59.60 4.0M
2025-07-23 60.20 60.20 59.15 59.70 5.0M
2025-07-22 58.15 60.25 57.90 59.30 9.7M
2025-07-21 56.80 58.35 56.80 57.75 5.7M
2025-07-18 56.60 57.20 56.00 56.65 4.2M
2025-07-17 57.15 57.15 55.25 55.65 6.1M
2025-07-16 58.20 58.65 56.60 56.60 4.7M
2025-07-15 56.90 58.20 56.70 58.20 4.7M
2025-07-14 56.80 57.30 56.40 56.90 3.1M
2025-07-11 56.75 58.50 56.75 57.50 4.8M
2025-07-10 58.00 58.00 56.65 57.05 6.1M
2025-07-09 57.60 57.90 57.00 57.55 3.3M
2025-07-08 56.55 57.95 56.35 57.75 6.6M
2025-07-07 56.05 57.00 55.65 56.35 4.2M
2025-07-04 56.75 56.75 55.55 56.05 4.8M
2025-07-03 56.85 58.70 56.30 56.75 8.4M
2025-07-02 56.35 56.90 54.50 55.40 5.2M
2025-06-30 55.85 56.85 55.25 55.80 8.0M
2025-06-27 55.80 57.40 54.65 55.00 8.1M
2025-06-26 54.20 54.95 53.75 54.00 3.0M
2025-06-25 54.10 54.65 53.70 54.20 3.4M
2025-06-24 52.75 53.60 52.70 53.10 2.4M
2025-06-23 51.95 52.20 51.05 52.05 3.6M
2025-06-20 52.25 52.95 51.95 52.65 3.9M
2025-06-19 53.20 53.20 52.15 52.25 4.3M
2025-06-18 53.00 53.90 52.95 53.40 2.3M
2025-06-17 53.50 54.05 53.10 53.55 2.7M
2025-06-16 53.60 54.00 53.05 53.40 3.0M
2025-06-13 54.85 55.00 52.65 53.70 5.6M
2025-06-12 55.00 56.40 54.75 54.75 3.6M
2025-06-11 55.00 55.80 54.70 55.50 4.2M
2025-06-10 54.35 56.10 54.15 54.90 3.7M
2025-06-09 53.95 54.65 53.40 54.35 3.7M
2025-06-06 54.30 54.55 53.15 53.45 5.4M
2025-06-05 54.75 54.80 53.60 54.10 4.6M
2025-06-04 55.55 55.75 53.65 54.15 7.3M
2025-06-03 56.35 56.75 56.05 56.55 3.3M
2025-06-02 56.50 56.50 54.90 56.35 3.7M
2025-05-30 58.45 58.70 56.50 57.15 7.2M
2025-05-29 58.15 59.90 58.05 59.25 7.2M
2025-05-28 57.20 57.50 56.60 56.85 3.6M
2025-05-27 57.20 57.25 56.10 57.00 2.7M
2025-05-26 56.65 58.20 56.35 56.65 3.6M
2025-05-23 56.90 58.00 56.35 57.50 3.0M
2025-05-22 57.30 57.50 56.45 56.90 2.9M
2025-05-21 56.40 57.40 56.40 57.30 3.8M
2025-05-20 57.00 57.00 55.50 56.15 4.0M
2025-05-19 56.90 57.15 56.20 56.75 3.9M
2025-05-16 58.00 58.55 56.55 57.15 3.2M
2025-05-15 58.45 58.50 57.30 57.75 7.8M
2025-05-14 58.20 59.05 58.20 58.85 5.4M
2025-05-13 59.20 59.95 58.10 58.55 10.0M
2025-05-12 59.30 61.50 57.70 59.50 20.0M
2025-05-09 57.45 58.15 57.05 57.50 9.3M
2025-05-08 56.20 57.45 55.75 56.65 9.7M
2025-05-07 56.40 58.80 55.80 56.15 12.0M
2025-05-06 55.80 55.80 54.15 54.70 8.5M
2025-05-02 53.80 56.40 53.80 55.10 7.5M
2025-04-30 53.25 54.20 53.25 53.80 4.1M
2025-04-29 53.45 53.55 52.80 53.25 3.7M
2025-04-28 53.90 53.90 52.40 52.60 3.1M
2025-04-25 53.10 54.40 52.80 52.90 5.4M
2025-04-24 52.30 53.75 52.15 52.80 6.9M
2025-04-23 52.65 53.80 51.80 52.55 12.4M
2025-04-22 50.35 50.65 49.00 50.55 7.1M
2025-04-17 48.50 50.20 48.45 50.05 6.4M
2025-04-16 50.20 50.75 48.90 49.25 6.0M
2025-04-15 50.50 51.80 50.30 50.80 13.1M
2025-04-14 49.45 51.70 48.70 50.00 12.4M
2025-04-11 48.65 49.05 46.70 48.45 18.0M
2025-04-10 52.20 52.70 48.50 49.05 32.0M
2025-04-09 43.20 47.20 42.60 46.85 23.4M
2025-04-08 47.15 48.00 44.95 46.00 24.4M
2025-04-07 47.00 50.00 46.20 47.15 31.8M
2025-04-03 55.55 56.00 51.00 53.10 45.3M
2025-04-02 60.00 62.30 59.80 61.85 5.5M
2025-04-01 59.10 60.45 58.50 59.80 6.4M
2025-03-31 60.00 60.40 57.90 58.40 11.1M
2025-03-28 61.45 61.90 59.40 60.00 12.2M
2025-03-27 62.00 62.65 61.10 61.25 16.2M
2025-03-26 58.05 62.40 57.85 62.30 38.0M
2025-03-25 56.10 56.70 55.20 55.30 7.6M
2025-03-24 56.85 57.60 56.25 56.75 7.2M
2025-03-21 58.80 58.80 56.55 56.85 13.1M
2025-03-20 60.70 61.15 59.05 59.10 6.1M
2025-03-19 59.70 60.30 59.00 60.15 3.2M
2025-03-18 59.35 60.30 58.80 59.70 6.9M
2025-03-17 59.05 61.05 58.40 58.70 5.6M
2025-03-14 59.35 59.75 58.05 58.95 7.5M
2025-03-13 60.10 61.05 57.85 58.40 4.6M
2025-03-12 61.60 61.60 59.15 60.10 8.0M
2025-03-11 60.20 62.20 59.40 61.85 4.2M
2025-03-10 63.00 63.00 59.75 60.25 6.7M
2025-03-07 59.00 64.10 59.00 63.70 11.6M
2025-03-06 59.35 59.65 58.60 59.30 3.5M
2025-03-05 58.80 59.70 58.20 59.35 3.1M
2025-03-04 56.35 58.30 56.30 57.95 5.5M
2025-03-03 56.80 59.25 56.75 57.10 6.8M
2025-02-28 58.80 58.85 56.55 56.80 7.2M
2025-02-27 57.95 59.95 57.95 59.30 5.1M
2025-02-26 57.40 58.95 57.40 58.45 5.4M
2025-02-25 58.65 58.65 57.00 57.20 6.8M
2025-02-24 59.00 59.40 58.15 58.90 5.5M
2025-02-21 58.50 59.40 58.00 59.00 4.5M
2025-02-20 58.05 58.90 57.30 57.80 4.3M
2025-02-19 57.60 58.95 56.70 58.90 4.5M
2025-02-18 59.70 60.25 57.85 58.00 5.6M
2025-02-17 59.00 60.60 58.55 59.75 5.9M
2025-02-14 59.30 60.95 59.20 60.95 3.5M
2025-02-13 59.00 62.15 58.15 59.30 7.9M
2025-02-12 58.55 59.85 58.10 58.50 4.6M
2025-02-11 59.80 59.80 58.25 58.45 4.1M
2025-02-10 59.45 60.35 58.95 59.45 5.6M
2025-02-07 59.05 60.30 58.65 59.80 5.8M
2025-02-06 58.80 59.50 58.30 59.10 3.5M
2025-02-05 62.70 62.70 58.60 58.80 3.9M
2025-02-04 58.95 62.90 58.75 62.90 8.6M
2025-02-03 56.45 57.85 55.05 57.85 5.6M
2025-01-28 59.40 59.40 57.85 58.65 0.3M
2025-01-27 57.75 59.15 57.75 58.65 2.6M
2025-01-24 56.80 58.30 56.30 57.90 4.2M
2025-01-23 57.65 58.00 56.50 56.80 4.9M
2025-01-22 59.15 59.15 57.20 57.65 4.6M
2025-01-21 59.80 59.80 57.80 59.15 4.5M
2025-01-20 57.00 59.00 57.00 58.65 5.8M
2025-01-17 58.55 58.60 56.80 57.25 3.8M
2025-01-16 57.45 59.25 57.45 58.70 4.1M
2025-01-15 57.50 58.45 57.00 57.05 4.5M
2025-01-14 58.15 60.15 56.70 58.20 5.5M
2025-01-13 58.50 58.95 56.00 58.75 9.2M
2025-01-10 61.50 61.80 58.80 59.25 5.3M
2025-01-09 60.80 61.40 60.25 60.80 2.5M
2025-01-08 60.85 61.25 60.35 60.80 4.1M
2025-01-07 60.35 62.35 60.25 61.55 3.6M
2025-01-06 64.00 64.00 60.95 61.20 6.0M
2025-01-03 61.55 63.15 61.30 62.20 4.8M
2025-01-02 61.00 62.70 60.55 61.55 3.8M