Tianjin Port Development Holdings Ltd (3382)

3382
🏛️ 홍콩 →
0.70
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
2025-09-26 0.71 0.72 0.70 0.70 2.4M
2025-09-25 0.72 0.72 0.70 0.71 2.5M
2025-09-24 0.72 0.72 0.71 0.72 0.7M
2025-09-23 0.72 0.72 0.71 0.72 0.9M
2025-09-22 0.72 0.73 0.71 0.71 1.6M
2025-09-19 0.73 0.74 0.72 0.73 1.2M
2025-09-18 0.73 0.74 0.72 0.73 1.1M
2025-09-17 0.74 0.75 0.72 0.74 3.5M
2025-09-16 0.72 0.74 0.71 0.74 4.1M
2025-09-15 0.72 0.72 0.71 0.71 2.6M
2025-09-12 0.71 0.72 0.71 0.71 0.8M
2025-09-11 0.72 0.72 0.70 0.71 2.0M
2025-09-10 0.71 0.72 0.71 0.71 0.7M
2025-09-09 0.71 0.72 0.70 0.71 1.2M
2025-09-08 0.70 0.72 0.70 0.70 1.6M
2025-09-05 0.70 0.71 0.69 0.70 0.9M
2025-09-04 0.71 0.71 0.69 0.70 2.7M
2025-09-03 0.71 0.72 0.71 0.72 1.3M
2025-09-02 0.72 0.72 0.71 0.72 2.2M
2025-09-01 0.73 0.73 0.72 0.72 3.0M
2025-08-29 0.73 0.74 0.72 0.73 5.0M
2025-08-28 0.71 0.73 0.71 0.72 2.6M
2025-08-27 0.73 0.73 0.71 0.71 4.2M
2025-08-26 0.74 0.74 0.72 0.73 5.4M
2025-08-25 0.74 0.75 0.73 0.74 5.6M
2025-08-22 0.74 0.75 0.73 0.74 3.1M
2025-08-21 0.74 0.75 0.74 0.74 2.3M
2025-08-20 0.74 0.74 0.73 0.74 1.2M
2025-08-19 0.76 0.76 0.74 0.75 4.1M
2025-08-18 0.74 0.76 0.73 0.76 8.4M
2025-08-15 0.74 0.75 0.73 0.74 4.1M
2025-08-14 0.75 0.75 0.73 0.74 2.2M
2025-08-13 0.75 0.75 0.74 0.74 1.4M
2025-08-12 0.75 0.75 0.74 0.75 0.8M
2025-08-11 0.74 0.76 0.74 0.75 2.9M
2025-08-08 0.72 0.75 0.72 0.74 3.2M
2025-08-07 0.73 0.74 0.73 0.73 0.4M
2025-08-06 0.72 0.74 0.72 0.74 2.7M
2025-08-05 0.71 0.73 0.71 0.72 1.0M
2025-08-04 0.71 0.72 0.71 0.71 1.7M
2025-08-01 0.72 0.73 0.72 0.72 0.7M
2025-07-31 0.74 0.75 0.72 0.72 3.8M
2025-07-30 0.76 0.76 0.74 0.75 2.3M
2025-07-29 0.73 0.76 0.73 0.76 9.1M
2025-07-28 0.73 0.75 0.72 0.74 2.5M
2025-07-25 0.72 0.73 0.71 0.73 3.5M
2025-07-24 0.72 0.73 0.72 0.73 1.0M
2025-07-23 0.73 0.73 0.71 0.73 3.5M
2025-07-22 0.70 0.73 0.70 0.72 10.0M
2025-07-21 0.69 0.70 0.68 0.69 4.9M
2025-07-18 0.69 0.69 0.68 0.68 1.9M
2025-07-17 0.68 0.69 0.68 0.69 1.9M
2025-07-16 0.69 0.70 0.69 0.69 2.9M
2025-07-15 0.70 0.71 0.69 0.70 3.1M
2025-07-14 0.68 0.70 0.68 0.70 6.0M
2025-07-11 0.68 0.69 0.68 0.69 3.1M
2025-07-10 0.67 0.68 0.67 0.68 2.0M
2025-07-09 0.67 0.68 0.67 0.68 4.4M
2025-07-08 0.67 0.68 0.67 0.67 1.9M
2025-07-07 0.67 0.68 0.66 0.67 1.2M
2025-07-04 0.68 0.68 0.66 0.66 0.9M
2025-07-03 0.67 0.68 0.66 0.68 3.8M
2025-07-02 0.65 0.68 0.65 0.66 4.5M
2025-06-30 0.65 0.66 0.64 0.65 0.7M
2025-06-27 0.66 0.66 0.64 0.65 4.9M
2025-06-26 0.66 0.66 0.65 0.66 2.6M
2025-06-25 0.66 0.66 0.65 0.66 1.1M
2025-06-24 0.66 0.66 0.64 0.66 2.6M
2025-06-23 0.64 0.66 0.64 0.66 1.2M
2025-06-20 0.64 0.65 0.64 0.64 1.9M
2025-06-19 0.69 0.69 0.68 0.69 2.0M
2025-06-18 0.69 0.69 0.68 0.69 1.0M
2025-06-17 0.68 0.69 0.68 0.69 0.5M
2025-06-16 0.69 0.70 0.68 0.70 4.6M
2025-06-13 0.68 0.69 0.68 0.69 1.8M
2025-06-12 0.69 0.70 0.67 0.69 3.4M
2025-06-11 0.68 0.69 0.67 0.69 2.9M
2025-06-10 0.68 0.68 0.67 0.68 1.8M
2025-06-09 0.68 0.68 0.67 0.68 2.5M
2025-06-06 0.66 0.68 0.66 0.68 3.5M
2025-06-05 0.66 0.67 0.66 0.66 1.4M
2025-06-04 0.66 0.67 0.66 0.67 0.6M
2025-06-03 0.66 0.67 0.66 0.66 0.8M
2025-06-02 0.67 0.67 0.64 0.66 1.8M
2025-05-30 0.67 0.68 0.66 0.67 0.7M
2025-05-29 0.66 0.68 0.66 0.67 4.1M
2025-05-28 0.66 0.67 0.66 0.67 1.4M
2025-05-27 0.65 0.67 0.65 0.67 2.3M
2025-05-26 0.65 0.66 0.65 0.66 0.4M
2025-05-23 0.65 0.66 0.64 0.65 1.7M
2025-05-22 0.65 0.66 0.65 0.65 0.6M
2025-05-21 0.65 0.66 0.65 0.66 2.4M
2025-05-20 0.65 0.66 0.64 0.66 1.9M
2025-05-19 0.65 0.66 0.65 0.65 1.9M
2025-05-16 0.64 0.66 0.64 0.64 1.0M
2025-05-15 0.65 0.66 0.64 0.65 1.1M
2025-05-14 0.65 0.66 0.64 0.66 1.3M
2025-05-13 0.65 0.65 0.64 0.65 1.0M
2025-05-12 0.63 0.65 0.63 0.65 2.6M
2025-05-09 0.63 0.64 0.63 0.63 0.7M
2025-05-08 0.63 0.64 0.62 0.63 1.7M
2025-05-07 0.62 0.63 0.61 0.63 4.0M
2025-05-06 0.62 0.63 0.61 0.61 2.3M
2025-05-02 0.61 0.62 0.61 0.62 1.1M
2025-04-30 0.61 0.62 0.61 0.61 1.4M
2025-04-29 0.61 0.62 0.61 0.61 0.2M
2025-04-28 0.61 0.63 0.61 0.61 2.6M
2025-04-25 0.62 0.63 0.62 0.62 1.1M
2025-04-24 0.62 0.62 0.61 0.62 0.2M
2025-04-23 0.61 0.63 0.61 0.61 2.3M
2025-04-22 0.60 0.61 0.60 0.60 0.9M
2025-04-17 0.60 0.61 0.60 0.60 0.8M
2025-04-16 0.61 0.62 0.60 0.60 0.9M
2025-04-15 0.62 0.62 0.61 0.62 0.3M
2025-04-14 0.61 0.62 0.61 0.62 1.2M
2025-04-11 0.61 0.62 0.60 0.61 2.1M
2025-04-10 0.60 0.61 0.60 0.61 1.6M
2025-04-09 0.59 0.60 0.55 0.60 4.4M
2025-04-08 0.60 0.61 0.57 0.59 6.7M
2025-04-07 0.63 0.64 0.59 0.60 6.5M
2025-04-03 0.66 0.66 0.65 0.66 1.1M
2025-04-02 0.66 0.67 0.66 0.66 0.7M
2025-04-01 0.65 0.67 0.65 0.66 2.9M
2025-03-31 0.66 0.67 0.64 0.65 6.5M
2025-03-28 0.67 0.67 0.66 0.67 2.0M
2025-03-27 0.68 0.68 0.66 0.67 6.9M
2025-03-26 0.67 0.68 0.67 0.68 0.8M
2025-03-25 0.67 0.68 0.66 0.68 2.2M
2025-03-24 0.67 0.68 0.66 0.67 2.4M
2025-03-21 0.67 0.67 0.65 0.66 3.9M
2025-03-20 0.67 0.68 0.66 0.67 3.7M
2025-03-19 0.67 0.68 0.67 0.67 1.3M
2025-03-18 0.66 0.69 0.66 0.68 8.6M
2025-03-17 0.65 0.66 0.65 0.66 1.1M
2025-03-14 0.65 0.66 0.64 0.65 3.5M
2025-03-13 0.65 0.65 0.64 0.65 1.0M
2025-03-12 0.65 0.66 0.64 0.65 3.3M
2025-03-11 0.64 0.65 0.64 0.65 1.4M
2025-03-10 0.66 0.66 0.64 0.66 7.8M
2025-03-07 0.66 0.67 0.65 0.66 3.6M
2025-03-06 0.66 0.68 0.65 0.66 4.9M
2025-03-05 0.64 0.66 0.64 0.65 2.3M
2025-03-04 0.64 0.65 0.64 0.64 1.2M
2025-03-03 0.64 0.65 0.64 0.65 1.0M
2025-02-28 0.65 0.65 0.64 0.64 2.6M
2025-02-27 0.65 0.66 0.64 0.66 4.8M
2025-02-26 0.65 0.66 0.64 0.65 1.9M
2025-02-25 0.65 0.66 0.64 0.65 2.3M
2025-02-24 0.65 0.65 0.64 0.64 3.6M
2025-02-21 0.65 0.65 0.64 0.65 2.8M
2025-02-20 0.65 0.67 0.64 0.65 8.0M
2025-02-19 0.66 0.67 0.63 0.66 7.5M
2025-02-18 0.67 0.68 0.65 0.67 3.6M
2025-02-17 0.67 0.67 0.66 0.67 4.5M
2025-02-14 0.66 0.67 0.66 0.67 2.6M
2025-02-13 0.69 0.69 0.66 0.67 2.6M
2025-02-12 0.67 0.68 0.67 0.68 2.3M
2025-02-11 0.67 0.68 0.66 0.67 1.6M
2025-02-10 0.67 0.68 0.66 0.68 1.1M
2025-02-07 0.67 0.68 0.66 0.68 2.1M
2025-02-06 0.66 0.68 0.66 0.68 0.9M
2025-02-05 0.67 0.68 0.66 0.67 1.0M
2025-02-04 0.66 0.67 0.66 0.67 2.2M
2025-02-03 0.66 0.67 0.66 0.67 1.9M
2025-01-28 0.67 0.68 0.66 0.67 0.7M
2025-01-27 0.68 0.68 0.67 0.68 0.6M
2025-01-24 0.67 0.68 0.66 0.68 1.3M
2025-01-23 0.66 0.68 0.66 0.68 1.4M
2025-01-22 0.65 0.66 0.65 0.66 1.2M
2025-01-21 0.66 0.67 0.65 0.66 1.8M
2025-01-20 0.64 0.68 0.64 0.68 6.4M
2025-01-17 0.64 0.64 0.64 0.64 0.3M
2025-01-16 0.65 0.65 0.64 0.64 0.7M
2025-01-15 0.64 0.65 0.64 0.64 0.4M
2025-01-14 0.65 0.65 0.64 0.64 1.4M
2025-01-13 0.63 0.66 0.62 0.64 3.0M
2025-01-10 0.64 0.64 0.63 0.63 0.0M
2025-01-09 0.63 0.64 0.63 0.64 1.4M
2025-01-08 0.63 0.64 0.62 0.63 2.1M
2025-01-07 0.64 0.64 0.62 0.64 0.8M
2025-01-06 0.63 0.64 0.62 0.64 1.1M
2025-01-03 0.62 0.62 0.62 0.62 0.2M
2025-01-02 0.64 0.64 0.62 0.62 3.4M