Sunac China Holdings Ltd (1918)

1918
🏛️ 홍콩 →
1.58
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 1.50 1.53 1.45 1.50 99.0M
2023-12-28 1.39 1.51 1.38 1.49 189.6M
2023-12-27 1.41 1.43 1.35 1.38 95.8M
2023-12-22 1.49 1.49 1.39 1.41 162.7M
2023-12-21 1.37 1.47 1.35 1.46 170.1M
2023-12-20 1.41 1.45 1.39 1.40 184.3M
2023-12-19 1.55 1.55 1.34 1.37 365.5M
2023-12-18 1.52 1.61 1.48 1.55 212.7M
2023-12-15 1.45 1.60 1.41 1.57 603.0M
2023-12-14 1.39 1.42 1.32 1.35 350.7M
2023-12-13 1.49 1.53 1.29 1.30 544.1M
2023-12-12 1.64 1.64 1.46 1.53 658.1M
2023-12-11 1.75 1.75 1.60 1.63 352.7M
2023-12-08 2.20 2.24 1.79 1.79 419.1M
2023-12-07 2.25 2.33 2.19 2.22 122.0M
2023-12-06 2.24 2.27 2.18 2.20 84.7M
2023-12-05 2.33 2.39 2.20 2.21 98.2M
2023-12-04 2.45 2.49 2.32 2.33 58.4M
2023-12-01 2.43 2.56 2.36 2.44 96.8M
2023-11-30 2.34 2.52 2.33 2.44 172.2M
2023-11-29 2.49 2.49 2.30 2.32 124.0M
2023-11-28 2.53 2.62 2.46 2.47 107.7M
2023-11-27 2.73 2.74 2.45 2.49 252.8M
2023-11-24 2.82 2.86 2.73 2.78 152.8M
2023-11-23 2.73 2.93 2.64 2.83 397.1M
2023-11-22 2.76 2.82 2.65 2.72 241.7M
2023-11-21 2.49 2.95 2.48 2.61 622.6M
2023-11-20 2.35 2.46 2.29 2.33 188.5M
2023-11-17 2.29 2.34 2.19 2.20 104.0M
2023-11-16 2.27 2.43 2.23 2.32 214.8M
2023-11-15 2.22 2.38 2.17 2.30 379.5M
2023-11-14 2.08 2.22 1.91 2.07 231.6M
2023-11-13 2.23 2.24 2.01 2.06 138.1M
2023-11-10 2.13 2.30 2.06 2.19 257.4M
2023-11-09 2.23 2.39 2.05 2.08 342.9M
2023-11-08 1.79 2.41 1.76 2.29 352.0M
2023-11-07 1.87 1.88 1.74 1.76 68.2M
2023-11-06 1.67 1.86 1.66 1.83 178.7M
2023-11-03 1.63 1.65 1.60 1.64 39.1M
2023-11-02 1.63 1.70 1.60 1.60 66.8M
2023-11-01 1.64 1.67 1.60 1.61 38.0M
2023-10-31 1.72 1.75 1.57 1.63 113.5M
2023-10-30 1.74 1.77 1.69 1.71 58.5M
2023-10-27 1.70 1.77 1.67 1.74 68.0M
2023-10-26 1.73 1.76 1.63 1.69 79.0M
2023-10-25 1.83 1.85 1.74 1.76 63.4M
2023-10-24 1.75 1.80 1.69 1.72 79.5M
2023-10-20 1.68 1.92 1.66 1.77 227.2M
2023-10-19 1.74 1.78 1.66 1.69 102.1M
2023-10-18 1.86 1.92 1.72 1.75 94.1M
2023-10-17 1.95 2.02 1.86 1.87 82.7M
2023-10-16 2.06 2.09 1.93 1.93 60.7M
2023-10-13 2.05 2.14 2.02 2.05 49.3M
2023-10-12 2.14 2.20 2.04 2.08 85.5M
2023-10-11 2.05 2.20 1.93 2.10 206.3M
2023-10-10 2.27 2.29 2.00 2.02 152.8M
2023-10-09 2.48 2.48 2.21 2.22 81.2M
2023-10-06 2.24 2.45 2.23 2.41 48.6M
2023-10-05 2.07 2.31 2.07 2.19 44.3M
2023-10-04 2.01 2.15 1.93 2.06 26.6M
2023-10-03 2.15 2.22 1.89 2.01 63.5M
2023-09-29 2.08 2.19 2.08 2.16 25.6M
2023-09-28 2.12 2.25 2.09 2.10 144.9M
2023-09-27 2.24 2.36 2.09 2.13 177.6M
2023-09-26 2.40 2.47 2.20 2.23 184.5M
2023-09-25 2.62 2.64 2.38 2.39 164.8M
2023-09-22 2.57 2.85 2.43 2.68 360.4M
2023-09-21 2.66 2.76 2.54 2.57 145.6M
2023-09-20 2.69 2.83 2.60 2.64 186.6M
2023-09-19 3.08 3.19 2.57 2.68 446.8M
2023-09-18 2.58 3.07 2.50 2.80 495.2M
2023-09-15 2.75 2.87 2.49 2.62 334.5M
2023-09-14 2.92 3.00 2.52 2.69 436.3M
2023-09-13 3.08 3.09 2.81 2.95 387.2M
2023-09-12 3.10 3.59 2.81 2.84 1,145.7M
2023-09-11 2.60 3.07 2.33 3.07 868.3M
2023-09-07 2.84 3.23 2.36 2.48 1,194.0M
2023-09-06 1.58 2.74 1.56 2.66 1,131.6M
2023-09-05 1.33 1.64 1.31 1.58 502.9M
2023-09-04 1.02 1.27 1.00 1.26 190.3M
2023-08-31 1.01 1.05 0.94 0.94 27.2M
2023-08-30 0.98 1.00 0.94 0.97 29.4M
2023-08-29 0.89 0.99 0.87 0.98 42.8M
2023-08-28 0.99 1.00 0.87 0.87 28.8M
2023-08-25 0.90 0.94 0.88 0.89 18.7M
2023-08-24 0.90 0.95 0.89 0.92 35.1M
2023-08-23 1.00 1.00 0.87 0.88 51.0M
2023-08-22 0.99 1.01 0.91 1.00 37.8M
2023-08-21 1.10 1.11 0.96 0.97 56.2M
2023-08-18 1.13 1.16 1.10 1.11 16.7M
2023-08-17 1.14 1.14 1.11 1.13 20.1M
2023-08-16 1.12 1.20 1.11 1.16 17.0M
2023-08-15 1.14 1.21 1.12 1.12 24.9M
2023-08-14 1.15 1.15 1.10 1.14 17.3M
2023-08-11 1.17 1.23 1.12 1.17 29.0M
2023-08-10 1.20 1.21 1.13 1.19 31.4M
2023-08-09 1.19 1.24 1.15 1.21 19.8M
2023-08-08 1.30 1.30 1.14 1.19 49.7M
2023-08-07 1.35 1.39 1.27 1.30 35.2M
2023-08-04 1.35 1.42 1.35 1.38 22.4M
2023-08-03 1.34 1.35 1.28 1.33 32.1M
2023-08-02 1.41 1.47 1.31 1.33 38.0M
2023-08-01 1.46 1.48 1.38 1.39 41.1M
2023-07-31 1.42 1.61 1.42 1.49 112.4M
2023-07-28 1.37 1.48 1.35 1.38 48.0M
2023-07-27 1.31 1.44 1.26 1.40 56.1M
2023-07-26 1.31 1.39 1.28 1.29 30.3M
2023-07-25 1.20 1.33 1.20 1.31 58.5M
2023-07-24 1.22 1.23 1.12 1.12 22.7M
2023-07-21 1.22 1.27 1.20 1.21 14.3M
2023-07-20 1.23 1.28 1.19 1.22 23.0M
2023-07-19 1.23 1.27 1.20 1.23 13.0M
2023-07-18 1.27 1.29 1.17 1.23 26.5M
2023-07-14 1.32 1.32 1.25 1.28 14.4M
2023-07-13 1.32 1.35 1.30 1.32 14.2M
2023-07-12 1.32 1.33 1.29 1.29 10.9M
2023-07-11 1.32 1.36 1.31 1.31 10.9M
2023-07-10 1.34 1.35 1.28 1.28 6.5M
2023-07-07 1.35 1.35 1.30 1.31 9.4M
2023-07-06 1.37 1.37 1.30 1.35 22.7M
2023-07-05 1.40 1.40 1.34 1.38 11.3M
2023-07-04 1.41 1.43 1.37 1.43 12.0M
2023-07-03 1.38 1.43 1.38 1.41 16.0M
2023-06-30 1.37 1.42 1.37 1.38 14.4M
2023-06-29 1.40 1.41 1.33 1.36 16.0M
2023-06-28 1.42 1.42 1.37 1.39 11.9M
2023-06-27 1.35 1.43 1.35 1.41 16.1M
2023-06-26 1.39 1.42 1.32 1.35 13.6M
2023-06-23 1.41 1.41 1.34 1.39 11.2M
2023-06-21 1.38 1.41 1.36 1.41 11.5M
2023-06-20 1.49 1.49 1.39 1.40 18.1M
2023-06-19 1.56 1.56 1.45 1.49 25.3M
2023-06-16 1.55 1.59 1.50 1.56 22.7M
2023-06-15 1.47 1.60 1.45 1.53 54.5M
2023-06-14 1.48 1.52 1.41 1.43 44.5M
2023-06-13 1.43 1.48 1.38 1.41 35.0M
2023-06-12 1.53 1.53 1.37 1.42 47.2M
2023-06-09 1.62 1.63 1.52 1.56 20.7M
2023-06-08 1.50 1.63 1.46 1.60 53.1M
2023-06-07 1.49 1.55 1.45 1.50 33.2M
2023-06-06 1.33 1.51 1.33 1.47 62.4M
2023-06-05 1.32 1.35 1.26 1.33 20.0M
2023-06-02 1.21 1.38 1.21 1.35 43.5M
2023-06-01 1.19 1.23 1.17 1.20 15.7M
2023-05-31 1.23 1.23 1.14 1.19 29.2M
2023-05-30 1.10 1.27 1.10 1.27 39.0M
2023-05-29 1.16 1.20 1.09 1.10 37.3M
2023-05-25 1.18 1.20 1.10 1.16 46.1M
2023-05-24 1.26 1.26 1.18 1.19 46.6M
2023-05-23 1.37 1.38 1.25 1.26 44.9M
2023-05-22 1.36 1.38 1.27 1.36 41.3M
2023-05-19 1.47 1.48 1.36 1.36 49.6M
2023-05-18 1.49 1.51 1.46 1.48 9.3M
2023-05-17 1.51 1.54 1.48 1.49 11.0M
2023-05-16 1.55 1.58 1.50 1.51 12.1M
2023-05-15 1.57 1.60 1.50 1.53 19.4M
2023-05-12 1.64 1.65 1.54 1.57 34.0M
2023-05-11 1.72 1.72 1.62 1.64 17.7M
2023-05-10 1.77 1.77 1.71 1.71 13.7M
2023-05-09 1.74 1.84 1.71 1.75 24.6M
2023-05-08 1.83 1.85 1.71 1.74 46.4M
2023-05-05 1.64 1.91 1.63 1.86 121.1M
2023-05-04 1.48 1.62 1.45 1.58 45.4M
2023-05-03 1.55 1.56 1.46 1.46 46.7M
2023-05-02 1.65 1.66 1.56 1.56 29.0M
2023-04-28 1.63 1.68 1.59 1.64 32.0M
2023-04-27 1.68 1.68 1.61 1.61 31.0M
2023-04-26 1.66 1.72 1.65 1.67 36.5M
2023-04-25 1.77 1.78 1.65 1.68 65.7M
2023-04-24 1.87 1.88 1.78 1.78 40.1M
2023-04-21 2.04 2.14 1.86 1.88 101.6M
2023-04-20 1.84 1.84 1.75 1.78 59.6M
2023-04-19 1.93 1.94 1.80 1.82 78.6M
2023-04-18 1.97 2.06 1.90 1.90 122.8M
2023-04-17 1.94 2.16 1.91 1.97 208.2M
2023-04-14 1.74 2.02 1.69 1.89 517.3M
2023-04-13 1.93 2.88 1.86 2.04 718.8M
2023-04-12 4.58 4.58 4.58 4.58 0.0M
2023-04-11 4.58 4.58 4.58 4.58 0.0M
2023-04-06 4.58 4.58 4.58 4.58 0.0M
2023-04-04 4.58 4.58 4.58 4.58 0.0M
2023-04-03 4.58 4.58 4.58 4.58 0.0M
2023-03-31 4.58 4.58 4.58 4.58 0.0M
2023-03-30 4.58 4.58 4.58 4.58 0.0M
2023-03-29 4.58 4.58 4.58 4.58 0.0M
2023-03-28 4.58 4.58 4.58 4.58 0.0M
2023-03-27 4.58 4.58 4.58 4.58 0.0M
2023-03-24 4.58 4.58 4.58 4.58 0.0M
2023-03-23 4.58 4.58 4.58 4.58 0.0M
2023-03-22 4.58 4.58 4.58 4.58 0.0M
2023-03-21 4.58 4.58 4.58 4.58 0.0M
2023-03-20 4.58 4.58 4.58 4.58 0.0M
2023-03-17 4.58 4.58 4.58 4.58 0.0M
2023-03-16 4.58 4.58 4.58 4.58 0.0M
2023-03-15 4.58 4.58 4.58 4.58 0.0M
2023-03-14 4.58 4.58 4.58 4.58 0.0M
2023-03-13 4.58 4.58 4.58 4.58 0.0M
2023-03-10 4.58 4.58 4.58 4.58 0.0M
2023-03-09 4.58 4.58 4.58 4.58 0.0M
2023-03-08 4.58 4.58 4.58 4.58 0.0M
2023-03-07 4.58 4.58 4.58 4.58 0.0M
2023-03-06 4.58 4.58 4.58 4.58 0.0M
2023-03-03 4.58 4.58 4.58 4.58 0.0M
2023-03-02 4.58 4.58 4.58 4.58 0.0M
2023-03-01 4.58 4.58 4.58 4.58 0.0M
2023-02-28 4.58 4.58 4.58 4.58 0.0M
2023-02-27 4.58 4.58 4.58 4.58 0.0M
2023-02-24 4.58 4.58 4.58 4.58 0.0M
2023-02-23 4.58 4.58 4.58 4.58 0.0M
2023-02-22 4.58 4.58 4.58 4.58 0.0M
2023-02-21 4.58 4.58 4.58 4.58 0.0M
2023-02-20 4.58 4.58 4.58 4.58 0.0M
2023-02-17 4.58 4.58 4.58 4.58 0.0M
2023-02-16 4.58 4.58 4.58 4.58 0.0M
2023-02-15 4.58 4.58 4.58 4.58 0.0M
2023-02-14 4.58 4.58 4.58 4.58 0.0M
2023-02-13 4.58 4.58 4.58 4.58 0.0M
2023-02-10 4.58 4.58 4.58 4.58 0.0M
2023-02-09 4.58 4.58 4.58 4.58 0.0M
2023-02-08 4.58 4.58 4.58 4.58 0.0M
2023-02-07 4.58 4.58 4.58 4.58 0.0M
2023-02-06 4.58 4.58 4.58 4.58 0.0M
2023-02-03 4.58 4.58 4.58 4.58 0.0M
2023-02-02 4.58 4.58 4.58 4.58 0.0M
2023-02-01 4.58 4.58 4.58 4.58 0.0M
2023-01-31 4.58 4.58 4.58 4.58 0.0M
2023-01-30 4.58 4.58 4.58 4.58 0.0M
2023-01-27 4.58 4.58 4.58 4.58 0.0M
2023-01-26 4.58 4.58 4.58 4.58 0.0M
2023-01-20 4.58 4.58 4.58 4.58 0.0M
2023-01-19 4.58 4.58 4.58 4.58 0.0M
2023-01-18 4.58 4.58 4.58 4.58 0.0M
2023-01-17 4.58 4.58 4.58 4.58 0.0M
2023-01-16 4.58 4.58 4.58 4.58 0.0M
2023-01-13 4.58 4.58 4.58 4.58 0.0M
2023-01-12 4.58 4.58 4.58 4.58 0.0M
2023-01-11 4.58 4.58 4.58 4.58 0.0M
2023-01-10 4.58 4.58 4.58 4.58 0.0M
2023-01-09 4.58 4.58 4.58 4.58 0.0M
2023-01-06 4.58 4.58 4.58 4.58 0.0M
2023-01-05 4.58 4.58 4.58 4.58 0.0M
2023-01-04 4.58 4.58 4.58 4.58 0.0M
2023-01-03 4.58 4.58 4.58 4.58 0.0M