Sino-Ocean Group Holding Ltd (3377)

3377
🏛️ 홍콩 →
0.16
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 0.24 0.25 0.23 0.25 1.5M
2024-12-30 0.25 0.26 0.23 0.24 8.8M
2024-12-27 0.26 0.26 0.25 0.25 8.1M
2024-12-24 0.25 0.27 0.25 0.27 4.1M
2024-12-23 0.27 0.27 0.25 0.26 8.0M
2024-12-20 0.27 0.28 0.26 0.27 8.1M
2024-12-19 0.28 0.28 0.27 0.27 8.0M
2024-12-18 0.29 0.29 0.28 0.28 2.7M
2024-12-17 0.30 0.30 0.27 0.28 11.3M
2024-12-16 0.29 0.30 0.29 0.29 2.4M
2024-12-13 0.30 0.30 0.29 0.30 5.1M
2024-12-12 0.31 0.31 0.30 0.31 6.7M
2024-12-11 0.29 0.31 0.29 0.31 6.8M
2024-12-10 0.35 0.35 0.29 0.29 30.3M
2024-12-09 0.29 0.32 0.28 0.32 16.8M
2024-12-06 0.29 0.30 0.29 0.29 5.2M
2024-12-05 0.30 0.30 0.28 0.29 12.5M
2024-12-04 0.30 0.30 0.30 0.30 5.5M
2024-12-03 0.31 0.31 0.29 0.30 8.8M
2024-12-02 0.30 0.31 0.30 0.31 4.1M
2024-11-29 0.29 0.31 0.29 0.30 15.8M
2024-11-28 0.30 0.31 0.29 0.29 4.4M
2024-11-27 0.30 0.30 0.28 0.30 9.8M
2024-11-26 0.29 0.30 0.29 0.30 3.3M
2024-11-25 0.30 0.31 0.29 0.30 7.9M
2024-11-22 0.31 0.32 0.29 0.29 23.9M
2024-11-21 0.32 0.33 0.31 0.31 9.2M
2024-11-20 0.32 0.34 0.32 0.33 9.3M
2024-11-19 0.33 0.33 0.31 0.32 10.6M
2024-11-18 0.32 0.33 0.32 0.32 11.0M
2024-11-15 0.32 0.33 0.31 0.32 9.8M
2024-11-14 0.35 0.35 0.32 0.32 16.0M
2024-11-13 0.35 0.35 0.34 0.34 9.4M
2024-11-12 0.37 0.39 0.35 0.35 30.0M
2024-11-11 0.36 0.39 0.35 0.38 170.3M
2024-11-08 0.39 0.41 0.37 0.38 42.8M
2024-11-07 0.34 0.41 0.34 0.39 98.2M
2024-11-06 0.35 0.36 0.32 0.34 30.0M
2024-11-05 0.32 0.35 0.32 0.35 19.1M
2024-11-04 0.33 0.34 0.32 0.33 10.3M
2024-11-01 0.34 0.34 0.33 0.33 11.4M
2024-10-31 0.33 0.36 0.33 0.34 24.2M
2024-10-30 0.33 0.35 0.33 0.33 15.1M
2024-10-29 0.35 0.35 0.32 0.33 26.2M
2024-10-28 0.29 0.33 0.29 0.32 34.3M
2024-10-25 0.29 0.30 0.29 0.29 12.4M
2024-10-24 0.31 0.31 0.28 0.29 23.7M
2024-10-23 0.32 0.33 0.30 0.30 19.9M
2024-10-22 0.31 0.33 0.31 0.32 9.7M
2024-10-21 0.33 0.33 0.31 0.32 16.2M
2024-10-18 0.32 0.34 0.32 0.32 45.3M
2024-10-17 0.37 0.38 0.31 0.32 63.7M
2024-10-16 0.34 0.38 0.33 0.38 74.8M
2024-10-15 0.35 0.36 0.31 0.33 37.1M
2024-10-14 0.37 0.39 0.34 0.36 47.5M
2024-10-10 0.35 0.38 0.34 0.36 75.8M
2024-10-09 0.37 0.37 0.32 0.34 100.7M
2024-10-08 0.49 0.53 0.34 0.36 192.6M
2024-10-07 0.57 0.59 0.48 0.56 199.4M
2024-10-04 0.58 0.61 0.51 0.55 163.8M
2024-10-03 0.71 0.75 0.45 0.53 415.5M
2024-10-02 0.32 0.62 0.31 0.62 580.4M
2024-09-30 0.31 0.33 0.28 0.31 194.3M
2024-09-27 0.27 0.28 0.25 0.27 146.1M
2024-09-26 0.20 0.24 0.20 0.24 193.1M
2024-09-25 0.22 0.23 0.20 0.20 53.6M
2024-09-24 0.20 0.21 0.20 0.21 39.3M
2024-09-23 0.20 0.21 0.19 0.20 14.1M
2024-09-20 0.20 0.21 0.19 0.20 25.8M
2024-09-19 0.21 0.22 0.19 0.19 44.2M
2024-09-17 0.18 0.20 0.18 0.20 15.6M
2024-09-16 0.18 0.19 0.15 0.19 31.1M
2024-09-13 0.19 0.19 0.15 0.17 37.6M
2024-09-12 0.19 0.20 0.19 0.19 17.0M
2024-09-11 0.20 0.20 0.18 0.19 21.3M
2024-09-10 0.22 0.22 0.18 0.19 78.7M
2024-09-09 0.23 0.23 0.22 0.23 61.3M
2024-09-05 0.24 0.24 0.23 0.23 129.6M
2024-09-04 0.23 0.24 0.23 0.23 69.1M
2024-09-03 0.24 0.26 0.23 0.23 140.3M
2024-09-02 0.28 0.28 0.23 0.24 131.7M
2024-08-30 0.27 0.30 0.27 0.28 245.8M
2024-08-29 0.29 0.29 0.27 0.27 53.3M
2024-08-28 0.30 0.30 0.29 0.29 13.1M
2024-08-27 0.31 0.31 0.30 0.30 17.4M
2024-08-26 0.30 0.32 0.30 0.31 21.2M
2024-08-23 0.30 0.31 0.29 0.30 17.1M
2024-08-22 0.30 0.31 0.29 0.30 28.8M
2024-08-21 0.31 0.31 0.30 0.30 27.5M
2024-08-20 0.32 0.32 0.31 0.31 26.5M
2024-08-19 0.32 0.33 0.31 0.32 42.7M
2024-08-16 0.33 0.34 0.32 0.32 23.2M
2024-08-15 0.33 0.34 0.32 0.33 26.5M
2024-08-14 0.33 0.34 0.32 0.33 12.3M
2024-08-13 0.33 0.34 0.32 0.33 18.1M
2024-08-12 0.35 0.35 0.33 0.33 28.6M
2024-08-09 0.34 0.36 0.34 0.34 91.9M
2024-08-08 0.33 0.35 0.32 0.33 64.3M
2024-08-07 0.33 0.33 0.32 0.32 19.1M
2024-08-06 0.33 0.34 0.32 0.33 25.5M
2024-08-05 0.32 0.34 0.32 0.32 46.9M
2024-08-02 0.33 0.34 0.33 0.33 20.0M
2024-08-01 0.35 0.35 0.33 0.33 23.9M
2024-07-31 0.34 0.35 0.33 0.34 37.8M
2024-07-30 0.33 0.34 0.32 0.33 49.9M
2024-07-29 0.35 0.35 0.33 0.33 29.4M
2024-07-26 0.35 0.36 0.34 0.34 29.0M
2024-07-25 0.34 0.35 0.34 0.35 17.9M
2024-07-24 0.36 0.37 0.34 0.34 29.4M
2024-07-23 0.38 0.38 0.36 0.36 27.0M
2024-07-22 0.38 0.39 0.36 0.37 30.4M
2024-07-19 0.42 0.42 0.37 0.37 104.4M
2024-07-18 0.38 0.38 0.36 0.38 20.2M
2024-07-17 0.38 0.40 0.37 0.37 42.3M
2024-07-16 0.36 0.39 0.36 0.38 44.4M
2024-07-15 0.38 0.38 0.36 0.36 38.7M
2024-07-12 0.36 0.40 0.36 0.38 135.6M
2024-07-11 0.33 0.37 0.32 0.36 66.0M
2024-07-10 0.32 0.33 0.31 0.32 34.2M
2024-07-09 0.32 0.33 0.31 0.32 43.9M
2024-07-08 0.33 0.33 0.30 0.32 49.1M
2024-07-05 0.33 0.34 0.32 0.32 29.8M
2024-07-04 0.34 0.34 0.32 0.33 59.4M
2024-07-03 0.34 0.35 0.34 0.34 51.8M
2024-07-02 0.35 0.36 0.33 0.34 81.4M
2024-06-28 0.32 0.36 0.30 0.34 169.8M
2024-06-27 0.41 0.42 0.37 0.38 55.8M
2024-06-26 0.41 0.41 0.39 0.41 55.0M
2024-06-25 0.40 0.42 0.40 0.41 77.5M
2024-06-24 0.42 0.42 0.39 0.40 79.0M
2024-06-21 0.43 0.44 0.42 0.42 60.0M
2024-06-20 0.45 0.45 0.42 0.43 94.9M
2024-06-19 0.45 0.47 0.44 0.45 94.2M
2024-06-18 0.46 0.47 0.44 0.45 67.9M
2024-06-17 0.50 0.50 0.45 0.46 121.1M
2024-06-14 0.48 0.53 0.47 0.50 259.9M
2024-06-13 0.51 0.52 0.48 0.48 93.3M
2024-06-12 0.49 0.52 0.47 0.49 147.8M
2024-06-11 0.46 0.53 0.44 0.48 259.6M
2024-06-07 0.44 0.47 0.44 0.45 117.1M
2024-06-06 0.48 0.50 0.43 0.44 159.6M
2024-06-05 0.50 0.50 0.47 0.48 130.5M
2024-06-04 0.43 0.52 0.43 0.50 370.6M
2024-06-03 0.42 0.44 0.42 0.43 60.0M
2024-05-31 0.43 0.45 0.42 0.42 95.0M
2024-05-30 0.45 0.45 0.42 0.43 85.2M
2024-05-29 0.46 0.47 0.44 0.45 87.6M
2024-05-28 0.49 0.50 0.45 0.45 142.2M
2024-05-27 0.47 0.48 0.44 0.47 128.7M
2024-05-24 0.49 0.50 0.45 0.46 222.6M
2024-05-23 0.52 0.52 0.49 0.50 196.6M
2024-05-22 0.56 0.59 0.52 0.53 282.1M
2024-05-21 0.56 0.60 0.54 0.55 244.0M
2024-05-20 0.65 0.66 0.56 0.57 341.5M
2024-05-17 0.61 0.69 0.57 0.63 900.2M
2024-05-16 0.45 0.61 0.43 0.57 1,120.0M
2024-05-14 0.39 0.41 0.38 0.39 108.2M
2024-05-13 0.39 0.42 0.38 0.39 234.2M
2024-05-10 0.34 0.45 0.33 0.39 592.8M
2024-05-09 0.31 0.36 0.31 0.34 160.6M
2024-05-08 0.35 0.35 0.31 0.31 115.7M
2024-05-07 0.35 0.36 0.34 0.35 91.7M
2024-05-06 0.38 0.39 0.34 0.35 116.8M
2024-05-03 0.38 0.39 0.36 0.37 15.9M
2024-05-02 0.36 0.38 0.35 0.37 27.1M
2024-04-30 0.36 0.37 0.33 0.36 145.5M
2024-04-29 0.32 0.39 0.30 0.35 401.5M
2024-04-26 0.26 0.30 0.26 0.29 126.6M
2024-04-25 0.25 0.27 0.24 0.26 62.3M
2024-04-24 0.24 0.26 0.24 0.25 76.2M
2024-04-23 0.24 0.24 0.23 0.24 26.5M
2024-04-22 0.25 0.25 0.24 0.24 51.1M
2024-04-19 0.25 0.25 0.23 0.24 60.1M
2024-04-18 0.27 0.27 0.25 0.25 39.9M
2024-04-17 0.27 0.28 0.26 0.27 55.8M
2024-04-16 0.25 0.32 0.22 0.26 213.8M
2024-04-15 0.26 0.26 0.24 0.25 38.1M
2024-04-12 0.27 0.27 0.26 0.26 28.9M
2024-04-11 0.27 0.27 0.26 0.27 19.5M
2024-04-10 0.28 0.28 0.27 0.27 16.7M
2024-04-09 0.27 0.28 0.27 0.28 12.6M
2024-04-08 0.28 0.28 0.26 0.27 42.9M
2024-04-05 0.28 0.28 0.27 0.27 2.5M
2024-04-03 0.28 0.29 0.28 0.29 25.7M
2024-04-02 0.29 0.29 0.28 0.28 38.7M
2024-03-28 0.29 0.30 0.28 0.29 43.0M
2024-03-27 0.31 0.31 0.29 0.29 31.3M
2024-03-26 0.30 0.31 0.29 0.30 45.6M
2024-03-25 0.29 0.30 0.29 0.29 32.9M
2024-03-22 0.30 0.31 0.29 0.29 21.8M
2024-03-21 0.30 0.31 0.30 0.30 38.5M
2024-03-20 0.29 0.30 0.29 0.29 37.9M
2024-03-19 0.30 0.31 0.29 0.29 59.2M
2024-03-18 0.32 0.32 0.30 0.31 65.9M
2024-03-15 0.33 0.33 0.32 0.32 37.6M
2024-03-14 0.34 0.35 0.33 0.33 67.8M
2024-03-13 0.35 0.35 0.33 0.33 57.3M
2024-03-12 0.34 0.36 0.33 0.35 138.0M
2024-03-11 0.33 0.34 0.33 0.33 28.1M
2024-03-08 0.33 0.34 0.32 0.33 26.3M
2024-03-07 0.34 0.34 0.32 0.32 50.2M
2024-03-06 0.33 0.35 0.32 0.33 54.9M
2024-03-05 0.33 0.34 0.32 0.32 48.9M
2024-03-04 0.35 0.36 0.33 0.34 78.0M
2024-03-01 0.34 0.35 0.34 0.34 51.3M
2024-02-29 0.35 0.36 0.34 0.34 155.2M
2024-02-28 0.38 0.38 0.35 0.35 89.7M
2024-02-27 0.39 0.39 0.37 0.38 55.2M
2024-02-26 0.40 0.40 0.37 0.39 93.2M
2024-02-23 0.39 0.40 0.38 0.40 71.0M
2024-02-22 0.38 0.39 0.37 0.39 63.8M
2024-02-21 0.37 0.39 0.36 0.38 107.7M
2024-02-20 0.37 0.38 0.36 0.37 47.5M
2024-02-19 0.38 0.38 0.36 0.37 65.6M
2024-02-16 0.33 0.39 0.33 0.39 28.6M
2024-02-15 0.34 0.34 0.32 0.34 19.9M
2024-02-14 0.35 0.35 0.33 0.34 31.6M
2024-02-09 0.36 0.36 0.34 0.35 5.2M
2024-02-08 0.36 0.37 0.35 0.36 68.1M
2024-02-07 0.38 0.38 0.35 0.35 99.7M
2024-02-06 0.35 0.37 0.35 0.37 147.9M
2024-02-05 0.36 0.38 0.34 0.35 164.8M
2024-02-02 0.35 0.38 0.34 0.34 144.4M
2024-02-01 0.35 0.37 0.34 0.35 110.7M
2024-01-31 0.36 0.37 0.35 0.35 124.6M
2024-01-30 0.38 0.38 0.35 0.35 95.1M
2024-01-29 0.40 0.43 0.37 0.38 257.7M
2024-01-26 0.40 0.41 0.37 0.38 245.8M
2024-01-25 0.36 0.42 0.35 0.40 528.2M
2024-01-24 0.31 0.36 0.30 0.36 196.1M
2024-01-23 0.29 0.31 0.29 0.30 113.3M
2024-01-22 0.32 0.32 0.28 0.29 105.5M
2024-01-19 0.33 0.33 0.31 0.32 75.7M
2024-01-18 0.32 0.33 0.31 0.33 113.2M
2024-01-17 0.34 0.34 0.31 0.32 193.2M
2024-01-16 0.37 0.38 0.34 0.34 176.3M
2024-01-15 0.38 0.38 0.37 0.37 40.7M
2024-01-12 0.39 0.40 0.38 0.38 48.5M
2024-01-11 0.39 0.40 0.38 0.39 44.4M
2024-01-10 0.39 0.39 0.37 0.39 32.0M
2024-01-09 0.40 0.40 0.38 0.39 47.6M
2024-01-08 0.40 0.41 0.39 0.39 48.7M
2024-01-05 0.42 0.43 0.40 0.40 59.1M
2024-01-04 0.42 0.42 0.41 0.41 36.6M
2024-01-03 0.42 0.44 0.42 0.42 86.3M
2024-01-02 0.44 0.45 0.42 0.42 95.1M