Shenzhou International Group Holdings Ltd (2313)

2313
🏛️ 홍콩 →
65.30
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 89.50 89.50 87.20 87.80 2.7M
2022-12-29 87.00 87.60 85.65 86.50 2.8M
2022-12-28 87.60 89.90 87.05 88.60 6.0M
2022-12-23 84.15 88.65 84.15 86.30 6.5M
2022-12-22 83.10 88.00 82.00 86.70 10.8M
2022-12-21 78.40 81.85 78.30 81.20 10.0M
2022-12-20 75.55 77.75 75.00 76.10 3.6M
2022-12-19 79.20 79.45 76.45 77.15 4.1M
2022-12-16 79.65 80.60 77.60 78.65 5.4M
2022-12-15 83.10 83.45 78.75 79.50 5.8M
2022-12-14 87.75 87.85 83.05 83.40 5.2M
2022-12-13 82.55 87.00 80.40 85.65 7.2M
2022-12-12 84.05 85.95 82.40 82.50 6.1M
2022-12-09 81.80 87.40 81.25 86.65 14.9M
2022-12-08 78.05 80.40 75.30 79.45 6.0M
2022-12-07 77.35 82.00 76.60 77.30 11.0M
2022-12-06 76.00 79.45 76.00 77.30 7.9M
2022-12-05 75.80 77.85 73.40 77.35 8.9M
2022-12-02 75.00 76.10 71.10 72.85 7.0M
2022-12-01 71.70 76.70 71.70 74.55 11.8M
2022-11-30 67.50 70.15 65.00 69.65 14.0M
2022-11-29 64.50 66.95 62.60 66.90 6.2M
2022-11-28 61.50 63.60 59.60 62.90 3.9M
2022-11-25 64.60 65.20 63.25 63.65 2.1M
2022-11-24 63.90 65.00 63.40 64.30 2.3M
2022-11-23 62.25 64.75 62.25 63.90 4.6M
2022-11-22 65.35 66.10 62.05 63.05 3.4M
2022-11-21 65.00 65.80 63.25 65.60 4.1M
2022-11-18 68.95 70.05 66.70 67.30 5.8M
2022-11-17 71.50 72.50 67.00 69.15 7.9M
2022-11-16 71.55 74.50 71.55 72.75 7.1M
2022-11-15 69.85 73.10 68.95 72.95 8.8M
2022-11-14 69.90 73.80 69.05 69.80 17.8M
2022-11-11 62.35 67.15 61.20 66.65 13.3M
2022-11-10 59.45 59.45 55.95 56.95 4.7M
2022-11-09 61.00 61.95 58.95 59.65 5.3M
2022-11-08 62.45 62.80 60.75 61.00 5.5M
2022-11-07 58.95 63.00 58.20 62.60 8.6M
2022-11-04 56.55 60.30 56.25 59.00 13.2M
2022-11-03 59.40 59.40 56.30 56.55 5.9M
2022-11-02 57.80 60.60 55.90 58.85 12.1M
2022-11-01 55.55 59.70 53.10 58.45 5.2M
2022-10-31 56.15 56.80 54.30 54.40 2.8M
2022-10-28 58.80 58.80 54.95 56.00 5.2M
2022-10-27 59.40 60.40 58.10 58.50 3.8M
2022-10-26 57.80 60.25 56.35 58.60 6.1M
2022-10-25 57.30 58.50 54.55 57.70 4.8M
2022-10-24 54.80 58.60 53.75 57.25 6.0M
2022-10-21 62.45 62.45 56.30 56.60 4.6M
2022-10-20 61.15 63.60 60.55 62.55 3.0M
2022-10-19 63.05 63.05 61.35 62.00 3.3M
2022-10-18 61.90 62.85 58.20 62.70 3.3M
2022-10-17 61.60 62.10 60.00 61.35 2.6M
2022-10-14 61.30 63.60 59.50 61.20 3.1M
2022-10-13 61.40 61.80 59.75 59.75 2.0M
2022-10-12 61.85 62.10 58.85 61.25 4.1M
2022-10-11 60.60 63.00 60.25 61.55 2.4M
2022-10-10 63.25 63.80 61.30 61.35 2.7M
2022-10-07 66.55 67.35 65.05 65.40 1.9M
2022-10-06 67.20 68.85 66.85 67.15 3.3M
2022-10-05 64.35 68.05 63.05 67.20 6.5M
2022-10-03 60.75 61.25 58.50 59.10 3.5M
2022-09-30 61.40 62.10 59.20 61.35 7.2M
2022-09-29 64.20 65.75 62.65 63.30 6.3M
2022-09-28 64.80 64.80 62.00 63.70 10.3M
2022-09-27 66.65 67.65 64.80 65.15 11.8M
2022-09-26 68.90 69.80 66.85 67.70 2.8M
2022-09-23 69.45 70.15 69.10 69.45 2.3M
2022-09-22 68.00 69.65 68.00 69.00 3.2M
2022-09-21 70.00 72.50 69.95 70.65 3.0M
2022-09-20 72.65 73.60 71.60 72.50 4.2M
2022-09-19 72.50 73.65 70.25 73.45 3.7M
2022-09-16 70.00 72.85 69.85 72.55 12.4M
2022-09-15 73.60 74.15 73.00 73.30 2.1M
2022-09-14 73.45 74.75 72.95 74.15 2.9M
2022-09-13 74.50 77.45 72.35 76.25 5.4M
2022-09-09 70.35 74.85 69.85 74.15 6.4M
2022-09-08 71.50 71.75 69.15 69.85 4.8M
2022-09-07 67.95 71.10 67.95 70.75 5.8M
2022-09-06 73.15 74.05 71.45 72.35 3.3M
2022-09-05 75.45 75.95 72.00 72.55 10.1M
2022-09-02 78.40 78.75 74.65 76.00 5.1M
2022-09-01 81.95 82.05 78.20 78.40 4.3M
2022-08-31 79.80 84.00 79.05 82.35 4.2M
2022-08-30 81.00 81.65 79.10 81.45 2.8M
2022-08-29 82.15 82.85 79.30 80.00 6.1M
2022-08-26 81.00 85.55 77.20 83.75 12.6M
2022-08-25 82.20 86.90 82.20 86.05 3.6M
2022-08-24 82.45 82.70 80.10 82.20 2.8M
2022-08-23 84.15 85.10 81.85 82.45 3.3M
2022-08-22 83.05 86.70 82.50 85.75 4.4M
2022-08-19 81.50 84.55 81.50 84.10 2.5M
2022-08-18 84.00 84.00 81.70 82.95 3.0M
2022-08-17 84.20 85.10 82.55 84.55 3.2M
2022-08-16 83.35 84.65 81.40 82.80 6.7M
2022-08-15 82.95 84.60 81.75 82.35 2.6M
2022-08-12 84.50 85.95 83.55 83.70 3.5M
2022-08-11 79.95 84.05 79.50 84.05 4.8M
2022-08-10 79.00 79.00 76.70 78.20 3.7M
2022-08-09 78.85 80.35 78.55 79.05 5.8M
2022-08-08 80.10 80.80 78.70 78.95 5.6M
2022-08-05 79.40 84.15 79.15 81.50 6.5M
2022-08-04 78.95 81.35 78.00 78.10 4.7M
2022-08-03 80.30 80.80 78.10 78.95 3.1M
2022-08-02 81.50 81.50 78.40 79.45 3.9M
2022-08-01 81.35 82.55 79.70 82.00 4.7M
2022-07-29 82.85 83.65 81.40 82.55 3.0M
2022-07-28 83.50 83.50 81.55 82.65 2.6M
2022-07-27 83.10 83.50 81.95 83.20 2.7M
2022-07-26 83.40 85.75 82.70 85.05 3.3M
2022-07-25 84.30 85.40 81.75 83.60 3.2M
2022-07-22 86.60 86.60 83.65 84.30 2.4M
2022-07-21 86.85 87.55 85.40 86.15 2.7M
2022-07-20 85.25 87.60 85.25 86.85 3.3M
2022-07-19 86.75 86.80 83.90 84.50 4.1M
2022-07-18 85.00 86.95 82.00 86.95 5.8M
2022-07-15 82.85 85.20 82.50 82.80 3.4M
2022-07-14 82.00 84.45 81.35 83.15 6.3M
2022-07-13 83.30 84.25 81.75 82.65 5.1M
2022-07-12 82.45 85.40 82.45 83.00 6.1M
2022-07-11 86.45 88.45 83.00 84.05 9.0M
2022-07-08 91.20 91.20 86.50 87.30 6.7M
2022-07-07 89.70 90.95 88.50 89.90 6.6M
2022-07-06 91.00 92.45 87.40 90.60 8.7M
2022-07-05 93.50 96.40 90.80 91.00 5.9M
2022-07-04 91.65 93.15 90.90 91.30 5.4M
2022-06-30 93.30 96.35 92.50 95.05 5.4M
2022-06-29 95.85 95.85 92.85 93.30 6.1M
2022-06-28 94.00 100.00 92.70 98.75 8.4M
2022-06-27 96.75 99.10 94.65 97.60 5.2M
2022-06-24 91.35 98.90 91.20 96.50 6.2M
2022-06-23 90.90 92.05 88.25 91.20 7.9M
2022-06-22 92.35 95.00 91.20 91.50 4.4M
2022-06-21 93.45 95.25 92.10 94.50 7.7M
2022-06-20 91.00 95.45 91.00 92.65 6.5M
2022-06-17 92.80 93.60 89.90 90.30 9.5M
2022-06-16 96.50 99.00 93.20 94.10 4.7M
2022-06-15 97.60 99.45 95.30 96.40 4.7M
2022-06-14 100.00 100.70 97.20 98.10 4.8M
2022-06-13 100.20 102.20 98.90 100.00 5.2M
2022-06-10 104.00 107.50 103.00 104.50 8.0M
2022-06-09 110.70 112.30 107.00 107.80 6.2M
2022-06-08 111.60 113.80 109.70 111.10 5.1M
2022-06-07 110.90 113.20 109.60 111.60 5.0M
2022-06-06 107.10 112.10 104.20 111.80 5.1M
2022-06-02 106.00 106.90 104.00 106.00 1.9M
2022-06-01 111.80 111.80 105.30 105.80 3.1M
2022-05-31 106.10 108.50 105.50 108.50 13.5M
2022-05-30 101.20 105.90 101.20 105.20 5.3M
2022-05-27 99.00 102.50 98.70 100.70 4.4M
2022-05-26 97.30 97.65 94.25 95.40 5.0M
2022-05-25 98.40 100.20 96.50 97.10 3.7M
2022-05-24 100.60 101.90 97.75 98.20 4.3M
2022-05-23 104.40 105.00 96.55 100.60 5.9M
2022-05-20 105.20 106.80 101.10 105.40 5.1M
2022-05-19 108.90 108.90 101.80 104.80 6.3M
2022-05-18 106.20 112.40 104.20 111.70 4.9M
2022-05-17 106.60 109.80 105.20 108.30 4.0M
2022-05-16 103.80 106.60 102.50 106.30 5.7M
2022-05-13 96.80 102.50 95.05 101.80 4.2M
2022-05-12 95.35 96.45 93.50 94.35 5.8M
2022-05-11 94.10 98.65 92.15 97.05 5.5M
2022-05-10 92.35 95.90 90.65 94.10 7.0M
2022-05-06 101.80 103.20 97.20 97.50 5.3M
2022-05-05 106.90 109.00 105.40 105.70 1.8M
2022-05-04 107.00 107.90 103.90 105.70 1.4M
2022-05-03 106.90 108.30 105.40 105.90 2.1M
2022-04-29 104.40 109.10 103.20 108.90 3.5M
2022-04-28 105.30 106.40 100.40 104.50 4.3M
2022-04-27 106.00 107.20 102.90 104.70 2.4M
2022-04-26 105.90 110.10 105.00 107.00 3.2M
2022-04-25 104.30 108.40 103.10 105.90 4.7M
2022-04-22 104.10 108.80 99.35 107.40 4.7M
2022-04-21 102.70 105.90 101.50 104.80 3.4M
2022-04-20 98.90 106.40 98.60 103.10 4.4M
2022-04-19 99.50 102.60 98.10 99.65 3.2M
2022-04-14 100.40 103.40 99.55 102.40 2.9M
2022-04-13 97.00 102.00 96.25 100.40 3.5M
2022-04-12 98.25 101.50 96.10 99.65 2.7M
2022-04-11 101.30 101.70 95.80 97.25 5.0M
2022-04-08 104.00 105.70 101.40 103.70 1.9M
2022-04-07 105.40 107.90 103.20 104.50 3.3M
2022-04-06 109.50 109.90 105.30 106.80 2.8M
2022-04-04 110.80 112.40 109.10 110.20 3.4M
2022-04-01 101.20 111.30 100.20 110.80 4.7M
2022-03-31 108.00 109.00 104.20 104.80 6.6M
2022-03-30 109.00 113.50 109.00 113.10 3.7M
2022-03-29 105.00 108.40 104.20 107.20 4.3M
2022-03-28 109.90 109.90 105.20 106.00 4.6M
2022-03-25 113.40 115.00 109.30 109.90 4.0M
2022-03-24 111.40 115.30 109.50 114.30 5.3M
2022-03-23 110.50 115.40 109.80 110.40 7.4M
2022-03-22 100.50 110.40 100.50 109.30 7.6M
2022-03-21 100.90 102.50 98.10 99.35 4.0M
2022-03-18 101.00 103.00 98.20 99.30 7.9M
2022-03-17 112.30 115.10 98.00 101.80 10.0M
2022-03-16 95.00 99.20 90.25 97.70 11.5M
2022-03-15 86.30 93.60 84.95 91.85 11.5M
2022-03-14 96.10 96.10 88.80 92.75 10.7M
2022-03-11 99.50 99.70 94.70 98.00 9.0M
2022-03-10 107.40 109.40 100.50 101.40 8.0M
2022-03-09 106.40 106.40 100.80 104.30 7.4M
2022-03-08 103.80 107.20 102.10 103.40 6.5M
2022-03-07 108.00 109.00 102.20 105.30 7.3M
2022-03-04 109.00 112.40 107.70 110.70 10.5M
2022-03-03 104.50 114.00 97.95 112.50 19.7M
2022-03-02 124.30 127.50 122.20 122.90 5.8M
2022-03-01 131.30 133.20 126.70 127.40 8.1M
2022-02-28 132.10 132.20 127.20 131.30 4.5M
2022-02-25 132.70 134.70 130.70 132.10 5.2M
2022-02-24 138.60 139.40 132.90 134.20 3.4M
2022-02-23 140.40 141.90 137.60 139.40 2.0M
2022-02-22 145.20 145.70 139.00 141.30 2.7M
2022-02-21 145.70 147.10 143.30 147.10 1.7M
2022-02-18 145.70 148.40 144.80 146.00 1.5M
2022-02-17 145.50 148.30 144.20 148.10 1.9M
2022-02-16 145.50 147.70 144.60 146.30 1.6M
2022-02-15 144.30 146.60 141.60 143.30 2.0M
2022-02-14 147.00 147.40 142.40 145.00 2.2M
2022-02-11 145.60 148.80 144.20 146.80 2.8M
2022-02-10 146.20 146.20 141.70 145.40 2.4M
2022-02-09 143.00 144.70 141.00 143.60 2.1M
2022-02-08 141.00 141.90 137.90 140.10 2.2M
2022-02-07 144.40 146.10 139.30 141.80 3.2M
2022-02-04 144.10 145.90 140.80 145.20 1.9M
2022-01-31 140.00 145.30 137.90 143.10 1.8M
2022-01-28 141.70 144.50 139.50 140.00 2.1M
2022-01-27 141.50 143.90 138.80 141.00 3.3M
2022-01-26 152.00 153.00 142.50 143.50 8.1M
2022-01-25 152.40 155.40 152.40 154.90 4.1M
2022-01-24 155.90 158.50 154.60 156.40 3.1M
2022-01-21 152.00 158.70 151.30 158.20 4.6M
2022-01-20 150.70 153.30 149.50 151.70 4.0M
2022-01-19 157.00 158.00 148.80 150.70 3.8M
2022-01-18 149.00 154.10 147.70 153.70 3.8M
2022-01-17 147.50 149.50 145.10 149.00 2.3M
2022-01-14 148.10 150.40 145.00 150.10 3.6M
2022-01-13 146.00 150.60 143.00 147.40 4.8M
2022-01-12 140.50 144.00 140.00 143.70 2.8M
2022-01-11 144.30 146.70 139.70 140.20 3.1M
2022-01-10 142.90 148.20 142.70 144.30 3.9M
2022-01-07 141.00 144.90 140.40 141.20 3.4M
2022-01-06 146.00 148.50 141.60 143.10 6.0M
2022-01-05 139.60 147.80 138.80 144.10 5.8M
2022-01-04 135.70 141.40 135.70 138.70 8.3M
2022-01-03 143.00 143.00 134.60 138.20 6.7M