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
2023-12-29 1.34 1.35 1.31 1.33 0.9M
2023-12-28 1.31 1.34 1.29 1.33 0.7M
2023-12-27 1.24 1.31 1.23 1.29 1.5M
2023-12-22 1.26 1.27 1.22 1.23 1.6M
2023-12-21 1.27 1.29 1.27 1.27 0.4M
2023-12-20 1.30 1.37 1.26 1.27 2.8M
2023-12-19 1.28 1.28 1.24 1.26 1.1M
2023-12-18 1.32 1.33 1.28 1.28 1.1M
2023-12-15 1.34 1.37 1.31 1.31 1.4M
2023-12-14 1.33 1.37 1.31 1.31 1.0M
2023-12-13 1.34 1.34 1.34 1.34 0.0M
2023-12-12 1.33 1.37 1.33 1.34 0.3M
2023-12-11 1.33 1.35 1.26 1.32 1.0M
2023-12-08 1.35 1.38 1.33 1.38 0.6M
2023-12-07 1.39 1.39 1.30 1.35 1.0M
2023-12-06 1.33 1.36 1.33 1.35 0.6M
2023-12-05 1.32 1.35 1.30 1.34 1.0M
2023-12-04 1.32 1.42 1.30 1.35 2.3M
2023-12-01 1.43 1.45 1.40 1.42 1.3M
2023-11-30 1.48 1.51 1.40 1.40 2.0M
2023-11-29 1.50 1.55 1.46 1.48 2.1M
2023-11-28 1.54 1.55 1.51 1.53 2.0M
2023-11-27 1.56 1.58 1.51 1.55 1.1M
2023-11-24 1.54 1.58 1.54 1.54 1.7M
2023-11-23 1.57 1.57 1.52 1.54 1.0M
2023-11-22 1.53 1.57 1.51 1.55 1.9M
2023-11-21 1.48 1.55 1.47 1.53 4.0M
2023-11-20 1.46 1.48 1.45 1.48 0.8M
2023-11-17 1.46 1.48 1.43 1.46 0.8M
2023-11-16 1.45 1.50 1.44 1.46 1.3M
2023-11-15 1.49 1.50 1.42 1.46 1.8M
2023-11-14 1.33 1.48 1.32 1.46 4.1M
2023-11-13 1.31 1.33 1.28 1.33 0.8M
2023-11-10 1.33 1.34 1.27 1.30 1.6M
2023-11-09 1.40 1.40 1.34 1.36 2.2M
2023-11-08 1.43 1.43 1.38 1.40 1.7M
2023-11-07 1.41 1.47 1.41 1.43 2.5M
2023-11-06 1.39 1.41 1.37 1.40 1.6M
2023-11-03 1.30 1.37 1.27 1.37 3.2M
2023-11-02 1.34 1.39 1.28 1.30 4.3M
2023-11-01 1.32 1.43 1.32 1.39 8.9M
2023-10-31 1.30 1.39 1.25 1.32 11.7M
2023-10-30 1.05 1.29 1.05 1.28 9.9M
2023-10-27 1.06 1.08 1.00 1.05 3.0M
2023-10-26 1.07 1.07 1.00 1.04 2.6M
2023-10-25 1.15 1.15 1.05 1.06 2.9M
2023-10-24 1.18 1.18 1.02 1.10 10.4M
2023-10-20 1.18 1.20 1.17 1.18 1.0M
2023-10-19 1.23 1.23 1.18 1.18 2.3M
2023-10-18 1.27 1.27 1.23 1.24 0.6M
2023-10-17 1.26 1.28 1.23 1.25 2.0M
2023-10-16 1.30 1.36 1.24 1.25 3.6M
2023-10-13 1.22 1.25 1.19 1.20 1.3M
2023-10-12 1.25 1.28 1.22 1.24 1.4M
2023-10-11 1.22 1.24 1.20 1.23 0.9M
2023-10-10 1.26 1.26 1.21 1.22 0.4M
2023-10-09 1.22 1.25 1.22 1.25 0.3M
2023-10-06 1.22 1.24 1.21 1.22 0.3M
2023-10-05 1.24 1.24 1.22 1.22 0.1M
2023-10-04 1.21 1.21 1.21 1.21 0.0M
2023-10-03 1.22 1.22 1.20 1.21 0.4M
2023-09-29 1.23 1.23 1.21 1.23 0.1M
2023-09-28 1.22 1.22 1.19 1.21 1.6M
2023-09-27 1.27 1.27 1.20 1.22 3.1M
2023-09-26 1.28 1.30 1.19 1.29 2.4M
2023-09-25 1.32 1.32 1.28 1.29 0.1M
2023-09-22 1.28 1.32 1.28 1.32 0.4M
2023-09-21 1.22 1.28 1.20 1.28 0.5M
2023-09-20 1.23 1.23 1.20 1.23 2.9M
2023-09-19 1.26 1.26 1.22 1.24 4.6M
2023-09-18 1.30 1.31 1.24 1.26 3.5M
2023-09-15 1.34 1.35 1.28 1.30 1.3M
2023-09-14 1.39 1.39 1.28 1.34 1.1M
2023-09-13 1.43 1.43 1.40 1.41 0.6M
2023-09-12 1.40 1.43 1.39 1.41 0.7M
2023-09-11 1.39 1.40 1.37 1.39 0.2M
2023-09-07 1.39 1.40 1.38 1.39 0.8M
2023-09-06 1.40 1.42 1.39 1.40 0.6M
2023-09-05 1.39 1.44 1.39 1.42 0.7M
2023-09-04 1.46 1.46 1.39 1.44 0.6M
2023-08-31 1.44 1.47 1.39 1.41 1.2M
2023-08-30 1.31 1.47 1.31 1.42 3.5M
2023-08-29 1.30 1.34 1.30 1.33 0.2M
2023-08-28 1.35 1.36 1.30 1.30 0.8M
2023-08-25 1.34 1.34 1.32 1.33 0.4M
2023-08-24 1.32 1.34 1.32 1.34 0.4M
2023-08-23 1.29 1.32 1.28 1.30 0.8M
2023-08-22 1.32 1.32 1.28 1.30 1.0M
2023-08-21 1.32 1.32 1.27 1.30 1.6M
2023-08-18 1.35 1.35 1.30 1.32 1.9M
2023-08-17 1.26 1.36 1.23 1.36 3.5M
2023-08-16 1.36 1.37 1.27 1.27 4.0M
2023-08-15 1.40 1.42 1.36 1.40 2.1M
2023-08-14 1.42 1.44 1.38 1.40 2.4M
2023-08-11 1.46 1.49 1.43 1.46 1.9M
2023-08-10 1.48 1.48 1.45 1.46 0.1M
2023-08-09 1.46 1.48 1.46 1.48 0.3M
2023-08-08 1.48 1.51 1.47 1.47 1.0M
2023-08-07 1.48 1.49 1.47 1.49 0.6M
2023-08-04 1.50 1.50 1.46 1.48 1.9M
2023-08-03 1.49 1.51 1.46 1.48 0.9M
2023-08-02 1.53 1.54 1.48 1.49 2.8M
2023-08-01 1.55 1.58 1.53 1.56 1.4M
2023-07-31 1.56 1.59 1.52 1.55 1.3M
2023-07-28 1.51 1.59 1.51 1.56 1.5M
2023-07-27 1.57 1.57 1.52 1.55 0.8M
2023-07-26 1.54 1.55 1.50 1.55 0.6M
2023-07-25 1.50 1.54 1.50 1.54 1.0M
2023-07-24 1.52 1.54 1.46 1.49 1.2M
2023-07-21 1.49 1.52 1.49 1.51 0.3M
2023-07-20 1.52 1.54 1.49 1.49 1.6M
2023-07-19 1.50 1.52 1.48 1.51 0.4M
2023-07-18 1.51 1.51 1.46 1.50 2.0M
2023-07-14 1.57 1.58 1.51 1.52 2.4M
2023-07-13 1.58 1.59 1.56 1.57 1.3M
2023-07-12 1.58 1.59 1.56 1.57 0.5M
2023-07-11 1.60 1.60 1.56 1.58 0.9M
2023-07-10 1.58 1.58 1.51 1.58 1.7M
2023-07-07 1.57 1.57 1.55 1.55 0.3M
2023-07-06 1.60 1.60 1.52 1.57 1.0M
2023-07-05 1.60 1.61 1.56 1.59 1.1M
2023-07-04 1.57 1.63 1.57 1.59 0.6M
2023-07-03 1.56 1.61 1.55 1.59 1.1M
2023-06-30 1.55 1.56 1.51 1.55 0.6M
2023-06-29 1.55 1.58 1.53 1.55 0.9M
2023-06-28 1.58 1.58 1.53 1.57 0.9M
2023-06-27 1.54 1.57 1.54 1.57 0.5M
2023-06-26 1.49 1.56 1.49 1.53 1.4M
2023-06-23 1.59 1.59 1.47 1.49 5.6M
2023-06-21 1.66 1.66 1.59 1.59 1.8M
2023-06-20 1.71 1.71 1.64 1.66 1.4M
2023-06-19 1.72 1.72 1.67 1.70 0.4M
2023-06-16 1.70 1.74 1.68 1.70 1.5M
2023-06-15 1.69 1.69 1.66 1.69 0.4M
2023-06-14 1.72 1.72 1.62 1.68 0.9M
2023-06-13 1.66 1.73 1.63 1.72 1.7M
2023-06-12 1.62 1.66 1.59 1.66 1.5M
2023-06-09 1.62 1.64 1.59 1.64 0.6M
2023-06-08 1.65 1.65 1.58 1.60 0.9M
2023-06-07 1.61 1.66 1.61 1.64 1.2M
2023-06-06 1.71 1.71 1.58 1.59 4.3M
2023-06-05 1.64 1.70 1.54 1.70 4.4M
2023-06-02 1.52 1.65 1.52 1.63 3.6M
2023-06-01 1.50 1.50 1.48 1.49 1.4M
2023-05-31 1.55 1.55 1.45 1.50 3.9M
2023-05-30 1.51 1.55 1.48 1.55 2.5M
2023-05-29 1.58 1.58 1.48 1.50 4.7M
2023-05-25 1.61 1.61 1.53 1.56 6.9M
2023-05-24 1.63 1.63 1.59 1.61 2.4M
2023-05-23 1.67 1.68 1.61 1.63 1.7M
2023-05-22 1.65 1.68 1.62 1.66 2.0M
2023-05-19 1.64 1.65 1.61 1.64 1.1M
2023-05-18 1.63 1.68 1.62 1.66 1.6M
2023-05-17 1.61 1.65 1.60 1.61 3.7M
2023-05-16 1.70 1.73 1.65 1.68 2.5M
2023-05-15 1.59 1.68 1.59 1.68 1.1M
2023-05-12 1.70 1.70 1.58 1.59 10.5M
2023-05-11 1.72 1.72 1.68 1.69 1.5M
2023-05-10 1.71 1.75 1.65 1.73 6.0M
2023-05-09 1.93 1.93 1.66 1.70 12.9M
2023-05-08 1.97 1.97 1.88 1.92 1.9M
2023-05-05 1.93 1.98 1.92 1.95 3.6M
2023-05-04 1.92 1.92 1.89 1.91 0.9M
2023-05-03 1.87 1.93 1.86 1.90 2.9M
2023-05-02 1.88 1.90 1.84 1.90 1.6M
2023-04-28 1.87 1.91 1.84 1.91 1.9M
2023-04-27 1.94 1.94 1.84 1.87 3.5M
2023-04-26 1.87 1.94 1.87 1.94 4.4M
2023-04-25 1.98 2.00 1.84 1.85 9.3M
2023-04-24 2.02 2.05 1.91 2.02 4.3M
2023-04-21 2.15 2.16 1.98 1.99 7.6M
2023-04-20 2.11 2.19 2.08 2.15 5.5M
2023-04-19 2.20 2.27 2.07 2.10 10.5M
2023-04-18 2.05 2.21 1.99 2.20 13.7M
2023-04-17 2.01 2.09 1.99 2.05 4.6M
2023-04-14 1.99 2.03 1.93 1.99 6.2M
2023-04-13 2.09 2.15 1.94 1.94 11.4M
2023-04-12 1.90 2.09 1.90 2.09 16.9M
2023-04-11 2.00 2.13 1.87 1.90 15.5M
2023-04-06 2.08 2.10 1.94 2.02 11.3M
2023-04-04 1.88 2.26 1.88 2.08 54.6M
2023-04-03 1.83 1.89 1.81 1.87 7.8M
2023-03-31 1.70 1.83 1.70 1.83 8.6M
2023-03-30 1.67 1.71 1.66 1.71 1.8M
2023-03-29 1.64 1.69 1.62 1.67 2.4M
2023-03-28 1.67 1.67 1.61 1.64 2.5M
2023-03-27 1.73 1.73 1.66 1.66 2.1M
2023-03-24 1.72 1.82 1.68 1.70 8.6M
2023-03-23 1.66 1.70 1.62 1.70 3.2M
2023-03-22 1.51 1.67 1.51 1.67 6.9M
2023-03-21 1.50 1.51 1.48 1.51 0.8M
2023-03-20 1.51 1.51 1.47 1.48 0.4M
2023-03-17 1.47 1.52 1.47 1.51 0.4M
2023-03-16 1.50 1.51 1.48 1.48 0.8M
2023-03-15 1.47 1.53 1.47 1.51 1.2M
2023-03-14 1.50 1.50 1.43 1.46 1.4M
2023-03-13 1.45 1.52 1.43 1.50 1.7M
2023-03-10 1.54 1.54 1.38 1.44 8.0M
2023-03-09 1.50 1.56 1.50 1.55 2.0M
2023-03-08 1.50 1.50 1.46 1.50 1.3M
2023-03-07 1.55 1.60 1.49 1.50 3.6M
2023-03-06 1.59 1.59 1.54 1.55 2.2M
2023-03-03 1.60 1.60 1.56 1.57 2.1M
2023-03-02 1.66 1.66 1.60 1.60 1.7M
2023-03-01 1.59 1.67 1.58 1.67 4.3M
2023-02-28 1.58 1.62 1.54 1.59 2.8M
2023-02-27 1.80 1.80 1.57 1.57 10.3M
2023-02-24 1.87 1.89 1.82 1.83 3.9M
2023-02-23 1.86 1.93 1.84 1.87 5.9M
2023-02-22 1.87 1.93 1.81 1.87 5.5M
2023-02-21 1.66 1.90 1.66 1.87 20.4M
2023-02-20 1.60 1.67 1.58 1.65 7.4M
2023-02-17 1.55 1.63 1.55 1.59 2.4M
2023-02-16 1.64 1.64 1.55 1.56 1.9M
2023-02-15 1.57 1.61 1.53 1.59 1.3M
2023-02-14 1.58 1.61 1.57 1.57 1.9M
2023-02-13 1.60 1.61 1.54 1.60 4.0M
2023-02-10 1.64 1.67 1.60 1.61 3.6M
2023-02-09 1.55 1.68 1.55 1.66 4.2M
2023-02-08 1.50 1.56 1.50 1.56 2.0M
2023-02-07 1.48 1.52 1.48 1.50 0.7M
2023-02-06 1.53 1.53 1.48 1.49 1.3M
2023-02-03 1.57 1.57 1.53 1.54 1.1M
2023-02-02 1.58 1.59 1.55 1.57 2.5M
2023-02-01 1.56 1.57 1.53 1.56 1.2M
2023-01-31 1.59 1.59 1.51 1.54 1.6M
2023-01-30 1.58 1.62 1.51 1.58 2.8M
2023-01-27 1.56 1.63 1.55 1.58 4.1M
2023-01-26 1.47 1.56 1.46 1.55 7.3M
2023-01-20 1.48 1.48 1.44 1.44 0.8M
2023-01-19 1.41 1.47 1.41 1.47 1.3M
2023-01-18 1.38 1.46 1.38 1.45 2.2M
2023-01-17 1.38 1.41 1.36 1.36 1.5M
2023-01-16 1.39 1.47 1.37 1.37 2.6M
2023-01-13 1.42 1.42 1.37 1.39 1.2M
2023-01-12 1.41 1.42 1.39 1.40 1.3M
2023-01-11 1.47 1.49 1.40 1.41 4.0M
2023-01-10 1.41 1.46 1.41 1.46 1.0M
2023-01-09 1.41 1.43 1.40 1.41 0.9M
2023-01-06 1.43 1.43 1.39 1.40 0.7M
2023-01-05 1.37 1.46 1.36 1.43 5.0M
2023-01-04 1.40 1.40 1.37 1.37 1.7M
2023-01-03 1.37 1.41 1.36 1.40 1.2M