Time Interconnect Technology (1729)

1729
🏛️ 홍콩 →
15.55
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
2022-12-30 1.33 1.43 1.33 1.38 4.5M
2022-12-29 1.29 1.32 1.26 1.31 1.4M
2022-12-28 1.24 1.29 1.23 1.29 2.5M
2022-12-23 1.27 1.27 1.18 1.22 7.3M
2022-12-22 1.31 1.35 1.24 1.25 4.5M
2022-12-21 1.31 1.33 1.27 1.29 5.5M
2022-12-20 1.31 1.35 1.29 1.30 4.8M
2022-12-19 1.44 1.44 1.29 1.31 5.0M
2022-12-16 1.40 1.43 1.38 1.43 1.2M
2022-12-15 1.42 1.45 1.40 1.42 2.0M
2022-12-14 1.50 1.57 1.40 1.43 8.3M
2022-12-13 1.50 1.51 1.46 1.46 2.6M
2022-12-12 1.53 1.55 1.50 1.52 3.0M
2022-12-09 1.54 1.56 1.51 1.53 3.2M
2022-12-08 1.54 1.58 1.48 1.54 4.7M
2022-12-07 1.62 1.67 1.52 1.54 5.5M
2022-12-06 1.55 1.76 1.55 1.62 17.7M
2022-12-05 1.68 1.72 1.58 1.59 5.8M
2022-12-02 1.54 1.67 1.51 1.67 5.1M
2022-12-01 1.65 1.67 1.54 1.54 4.1M
2022-11-30 1.60 1.66 1.44 1.64 14.9M
2022-11-29 1.44 1.64 1.44 1.63 10.7M
2022-11-28 1.44 1.47 1.38 1.44 1.5M
2022-11-25 1.50 1.54 1.46 1.49 3.2M
2022-11-24 1.42 1.52 1.40 1.50 3.2M
2022-11-23 1.51 1.51 1.40 1.42 4.3M
2022-11-22 1.54 1.58 1.48 1.52 1.5M
2022-11-21 1.59 1.59 1.51 1.54 1.3M
2022-11-18 1.67 1.67 1.57 1.59 3.7M
2022-11-17 1.70 1.71 1.56 1.63 5.5M
2022-11-16 1.74 1.74 1.67 1.70 2.5M
2022-11-15 1.69 1.78 1.61 1.73 9.8M
2022-11-14 1.46 1.72 1.46 1.68 10.7M
2022-11-11 1.50 1.51 1.44 1.47 1.9M
2022-11-10 1.40 1.45 1.37 1.40 1.2M
2022-11-09 1.51 1.53 1.43 1.44 3.4M
2022-11-08 1.47 1.52 1.43 1.51 2.3M
2022-11-07 1.32 1.50 1.32 1.45 6.3M
2022-11-04 1.33 1.38 1.31 1.32 1.8M
2022-11-03 1.30 1.30 1.26 1.30 0.9M
2022-11-02 1.26 1.37 1.26 1.33 1.2M
2022-11-01 1.19 1.30 1.19 1.28 3.5M
2022-10-31 1.19 1.21 1.16 1.19 2.1M
2022-10-28 1.29 1.29 1.16 1.20 2.7M
2022-10-27 1.32 1.40 1.29 1.31 3.0M
2022-10-26 1.23 1.32 1.23 1.30 6.6M
2022-10-25 1.16 1.27 1.05 1.23 10.4M
2022-10-24 1.38 1.38 1.20 1.25 6.8M
2022-10-21 1.39 1.39 1.33 1.38 2.8M
2022-10-20 1.43 1.43 1.37 1.39 2.6M
2022-10-19 1.49 1.50 1.43 1.46 4.4M
2022-10-18 1.39 1.50 1.39 1.49 2.5M
2022-10-17 1.38 1.39 1.35 1.38 2.9M
2022-10-14 1.39 1.46 1.38 1.41 2.9M
2022-10-13 1.40 1.42 1.35 1.37 1.2M
2022-10-12 1.36 1.45 1.34 1.42 3.7M
2022-10-11 1.37 1.40 1.32 1.38 2.9M
2022-10-10 1.52 1.52 1.37 1.39 4.9M
2022-10-07 1.52 1.55 1.49 1.54 2.1M
2022-10-06 1.58 1.59 1.55 1.56 0.6M
2022-10-05 1.56 1.59 1.55 1.58 2.0M
2022-10-03 1.50 1.58 1.50 1.54 2.1M
2022-09-30 1.49 1.54 1.44 1.53 4.6M
2022-09-29 1.53 1.57 1.38 1.51 9.6M
2022-09-28 1.72 1.72 1.43 1.49 19.9M
2022-09-27 1.67 1.73 1.63 1.73 5.6M
2022-09-26 1.76 1.81 1.61 1.69 9.0M
2022-09-23 1.86 1.86 1.74 1.77 3.4M
2022-09-22 1.76 1.90 1.74 1.82 7.1M
2022-09-21 1.73 1.85 1.72 1.81 6.1M
2022-09-20 1.79 1.85 1.73 1.76 7.0M
2022-09-19 1.90 1.90 1.77 1.80 7.7M
2022-09-16 1.94 1.96 1.85 1.93 12.3M
2022-09-15 1.97 2.01 1.93 1.96 3.9M
2022-09-14 1.96 2.01 1.93 1.99 2.8M
2022-09-13 1.96 2.10 1.96 2.00 10.9M
2022-09-09 1.99 2.02 1.94 1.96 2.8M
2022-09-08 2.02 2.03 1.95 1.99 2.9M
2022-09-07 1.91 2.06 1.90 2.02 9.1M
2022-09-06 2.02 2.04 1.87 1.95 20.7M
2022-09-05 2.07 2.09 1.99 2.04 8.1M
2022-09-02 2.15 2.16 2.06 2.07 7.0M
2022-09-01 2.25 2.27 2.10 2.14 18.3M
2022-08-31 2.31 2.44 2.22 2.28 15.5M
2022-08-30 2.08 2.34 2.05 2.31 29.1M
2022-08-29 1.90 2.10 1.90 2.08 9.5M
2022-08-26 2.02 2.04 1.91 1.93 9.4M
2022-08-25 2.00 2.07 1.96 2.02 5.9M
2022-08-24 2.27 2.33 1.94 2.00 24.7M
2022-08-23 2.11 2.28 2.07 2.27 13.6M
2022-08-22 2.04 2.13 1.98 2.12 6.2M
2022-08-19 2.12 2.16 2.01 2.03 10.1M
2022-08-18 2.08 2.15 2.06 2.11 4.9M
2022-08-17 2.28 2.33 2.05 2.10 28.5M
2022-08-16 2.22 2.29 2.16 2.27 8.2M
2022-08-15 2.14 2.27 2.08 2.22 12.1M
2022-08-12 2.26 2.34 2.14 2.14 24.1M
2022-08-11 2.04 2.28 2.04 2.24 28.0M
2022-08-10 2.15 2.19 1.93 2.04 26.5M
2022-08-09 2.09 2.19 2.04 2.15 16.8M
2022-08-08 1.96 2.08 1.93 2.08 23.4M
2022-08-05 1.79 1.97 1.75 1.95 24.4M
2022-08-04 1.72 1.83 1.67 1.78 23.4M
2022-08-03 1.63 1.73 1.63 1.70 4.1M
2022-08-02 1.65 1.67 1.59 1.63 10.7M
2022-08-01 1.72 1.72 1.66 1.68 3.7M
2022-07-29 1.72 1.75 1.70 1.74 3.1M
2022-07-28 1.74 1.77 1.71 1.72 2.8M
2022-07-27 1.64 1.77 1.62 1.74 15.9M
2022-07-26 1.59 1.65 1.59 1.64 2.0M
2022-07-25 1.60 1.60 1.52 1.59 5.4M
2022-07-22 1.67 1.67 1.61 1.62 3.7M
2022-07-21 1.65 1.70 1.65 1.67 3.9M
2022-07-20 1.72 1.73 1.63 1.65 13.8M
2022-07-19 1.67 1.70 1.62 1.69 5.8M
2022-07-18 1.74 1.81 1.67 1.70 11.7M
2022-07-15 1.59 1.75 1.56 1.70 21.6M
2022-07-14 1.56 1.65 1.56 1.60 7.1M
2022-07-13 1.43 1.56 1.43 1.56 4.7M
2022-07-12 1.46 1.46 1.42 1.45 3.2M
2022-07-11 1.55 1.57 1.45 1.46 5.7M
2022-07-08 1.57 1.58 1.55 1.55 2.3M
2022-07-07 1.58 1.60 1.55 1.57 3.3M
2022-07-06 1.55 1.63 1.55 1.60 5.6M
2022-07-05 1.62 1.62 1.56 1.58 2.7M
2022-07-04 1.58 1.61 1.49 1.60 7.1M
2022-06-30 1.59 1.64 1.55 1.58 5.9M
2022-06-29 1.52 1.66 1.44 1.60 15.7M
2022-06-28 1.42 1.57 1.37 1.51 12.1M
2022-06-27 1.37 1.39 1.32 1.39 3.3M
2022-06-24 1.40 1.42 1.35 1.37 3.4M
2022-06-23 1.33 1.41 1.32 1.40 4.8M
2022-06-22 1.33 1.36 1.28 1.31 3.6M
2022-06-21 1.28 1.37 1.28 1.35 8.7M
2022-06-20 1.47 1.47 1.23 1.27 31.9M
2022-06-17 1.47 1.54 1.46 1.46 3.2M
2022-06-16 1.53 1.56 1.47 1.47 3.0M
2022-06-15 1.49 1.58 1.49 1.52 4.7M
2022-06-14 1.53 1.57 1.44 1.49 11.0M
2022-06-13 1.59 1.64 1.55 1.57 3.9M
2022-06-10 1.55 1.67 1.54 1.64 3.4M
2022-06-09 1.63 1.66 1.56 1.58 3.4M
2022-06-08 1.63 1.67 1.59 1.63 4.3M
2022-06-07 1.69 1.75 1.62 1.63 8.4M
2022-06-06 1.51 1.70 1.50 1.70 12.9M
2022-06-02 1.54 1.55 1.51 1.51 2.8M
2022-06-01 1.41 1.53 1.39 1.51 9.1M
2022-05-31 1.41 1.44 1.39 1.42 2.9M
2022-05-30 1.36 1.46 1.36 1.40 5.4M
2022-05-27 1.34 1.43 1.34 1.36 8.0M
2022-05-26 1.40 1.47 1.31 1.34 16.5M
2022-05-25 1.57 1.58 1.40 1.40 35.1M
2022-05-24 1.67 1.71 1.57 1.58 12.4M
2022-05-23 1.50 1.65 1.49 1.64 10.3M
2022-05-20 1.50 1.53 1.48 1.50 6.7M
2022-05-19 1.55 1.58 1.46 1.50 8.0M
2022-05-18 1.53 1.59 1.52 1.58 7.1M
2022-05-17 1.51 1.61 1.48 1.55 17.4M
2022-05-16 1.67 1.70 1.50 1.51 22.2M
2022-05-13 1.71 1.74 1.62 1.67 12.8M
2022-05-12 1.80 1.91 1.65 1.67 25.3M
2022-05-11 1.61 1.83 1.60 1.80 16.0M
2022-05-10 1.68 1.76 1.56 1.65 22.6M
2022-05-06 1.76 1.90 1.71 1.75 27.6M
2022-05-05 1.70 1.84 1.68 1.81 23.8M
2022-05-04 1.69 1.73 1.59 1.69 15.2M
2022-05-03 1.45 1.71 1.42 1.66 29.0M
2022-04-29 1.33 1.49 1.33 1.45 11.2M
2022-04-28 1.35 1.39 1.31 1.31 4.3M
2022-04-27 1.32 1.42 1.22 1.35 17.7M
2022-04-26 1.49 1.49 1.28 1.33 21.4M
2022-04-25 1.47 1.52 1.41 1.46 23.2M
2022-04-22 1.22 1.54 1.19 1.47 47.8M
2022-04-21 1.25 1.30 1.18 1.25 11.8M
2022-04-20 1.07 1.27 1.07 1.26 21.2M
2022-04-19 1.11 1.11 1.03 1.07 4.5M
2022-04-14 1.11 1.13 1.07 1.11 6.1M
2022-04-13 0.92 1.10 0.92 1.09 10.9M
2022-04-12 0.98 0.98 0.93 0.93 9.3M
2022-04-11 1.03 1.03 0.98 0.99 5.2M
2022-04-08 1.04 1.06 1.02 1.03 3.3M
2022-04-07 1.08 1.08 1.03 1.04 2.1M
2022-04-06 1.05 1.09 1.03 1.08 5.4M
2022-04-04 1.13 1.13 1.01 1.05 19.2M
2022-04-01 1.11 1.15 1.10 1.13 2.3M
2022-03-31 1.15 1.17 1.12 1.14 2.8M
2022-03-30 1.14 1.19 1.11 1.17 9.7M
2022-03-29 1.19 1.20 1.13 1.13 7.2M
2022-03-28 1.20 1.22 1.17 1.19 4.5M
2022-03-25 1.25 1.25 1.19 1.20 4.7M
2022-03-24 1.23 1.26 1.18 1.25 6.7M
2022-03-23 1.25 1.26 1.20 1.20 7.3M
2022-03-22 1.25 1.33 1.24 1.25 9.8M
2022-03-21 1.15 1.29 1.13 1.24 24.0M
2022-03-18 1.22 1.28 1.15 1.15 19.8M
2022-03-17 1.35 1.36 1.19 1.20 16.7M
2022-03-16 1.26 1.29 1.13 1.26 15.2M
2022-03-15 1.38 1.38 1.16 1.22 26.6M
2022-03-14 1.37 1.45 1.27 1.41 22.1M
2022-03-11 1.31 1.44 1.27 1.37 23.8M
2022-03-10 1.28 1.39 1.26 1.31 33.5M
2022-03-09 1.06 1.25 1.06 1.25 27.4M
2022-03-08 1.20 1.21 1.04 1.04 21.9M
2022-03-07 1.10 1.24 1.07 1.17 39.6M
2022-03-04 1.05 1.16 1.04 1.12 33.4M
2022-03-03 1.01 1.10 0.97 1.07 29.3M
2022-03-02 0.91 1.01 0.90 1.00 32.6M
2022-03-01 0.89 0.93 0.87 0.92 10.6M
2022-02-28 0.92 0.92 0.88 0.89 4.6M
2022-02-25 0.87 0.94 0.87 0.91 12.6M
2022-02-24 0.89 0.91 0.86 0.87 9.5M
2022-02-23 0.89 0.92 0.89 0.89 4.2M
2022-02-22 0.93 0.93 0.88 0.91 7.7M
2022-02-21 0.90 0.94 0.90 0.92 6.8M
2022-02-18 0.91 0.94 0.87 0.91 12.9M
2022-02-17 1.00 1.00 0.89 0.91 20.2M
2022-02-16 1.07 1.07 0.98 1.01 18.3M
2022-02-15 1.02 1.09 1.00 1.04 40.9M
2022-02-14 0.93 1.12 0.93 1.02 112.1M
2022-02-11 0.94 0.97 0.65 0.81 95.1M
2022-02-10 0.97 0.99 0.88 0.93 27.2M
2022-02-09 0.85 0.98 0.84 0.95 42.4M
2022-02-08 0.81 0.86 0.76 0.84 15.4M
2022-02-07 0.88 0.90 0.79 0.81 56.3M
2022-01-31 0.80 0.97 0.80 0.97 91.2M
2022-01-28 0.76 0.79 0.76 0.78 5.6M
2022-01-27 0.77 0.77 0.75 0.76 3.4M
2022-01-26 0.77 0.78 0.77 0.77 1.4M
2022-01-25 0.76 0.77 0.74 0.75 7.3M
2022-01-24 0.75 0.77 0.75 0.76 5.4M
2022-01-21 0.77 0.78 0.76 0.77 1.0M
2022-01-20 0.76 0.79 0.76 0.78 1.8M
2022-01-19 0.75 0.77 0.74 0.76 2.0M
2022-01-18 0.76 0.77 0.75 0.75 0.9M
2022-01-17 0.77 0.79 0.75 0.77 2.6M
2022-01-14 0.75 0.76 0.74 0.76 2.9M
2022-01-13 0.74 0.77 0.71 0.75 7.6M
2022-01-12 0.79 0.79 0.73 0.74 9.9M
2022-01-11 0.80 0.81 0.78 0.79 2.8M
2022-01-10 0.78 0.81 0.78 0.80 5.0M
2022-01-07 0.82 0.82 0.77 0.78 7.5M
2022-01-06 0.78 0.82 0.76 0.81 16.8M
2022-01-05 0.78 0.79 0.76 0.78 10.1M
2022-01-04 0.74 0.80 0.73 0.78 28.6M
2022-01-03 0.72 0.74 0.72 0.73 4.0M