USPACE Technology Group Ltd (1725)

1725
🏛️ 홍콩 →
0.89
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 0.93 0.93 0.89 0.89 2.8M
2025-09-25 0.94 0.95 0.93 0.93 2.5M
2025-09-24 0.95 0.97 0.94 0.94 2.2M
2025-09-23 0.97 0.97 0.94 0.95 2.4M
2025-09-22 0.97 0.99 0.96 0.97 1.7M
2025-09-19 1.01 1.01 0.97 0.97 2.9M
2025-09-18 0.99 1.07 0.98 1.01 9.3M
2025-09-17 0.98 1.00 0.95 0.99 6.5M
2025-09-16 0.99 1.00 0.95 0.96 2.4M
2025-09-15 0.98 1.00 0.96 0.99 4.1M
2025-09-12 0.99 1.02 0.98 0.98 2.6M
2025-09-11 1.00 1.00 0.97 0.99 3.8M
2025-09-10 1.02 1.07 1.00 1.00 3.6M
2025-09-09 0.97 1.07 0.97 1.03 8.3M
2025-09-08 0.95 0.98 0.94 0.97 3.3M
2025-09-05 0.93 0.98 0.92 0.95 6.4M
2025-09-04 1.10 1.10 0.93 0.94 18.0M
2025-09-03 1.21 1.21 1.09 1.10 7.7M
2025-09-02 1.25 1.25 1.16 1.17 6.7M
2025-09-01 1.15 1.25 1.15 1.24 10.1M
2025-08-29 1.12 1.20 1.08 1.15 10.0M
2025-08-28 1.14 1.20 1.05 1.10 8.7M
2025-08-27 1.17 1.17 1.12 1.12 4.2M
2025-08-26 1.22 1.24 1.17 1.17 6.1M
2025-08-25 1.16 1.21 1.15 1.21 9.4M
2025-08-22 1.18 1.23 1.14 1.15 9.4M
2025-08-21 1.19 1.19 1.12 1.16 6.7M
2025-08-20 1.17 1.21 1.13 1.18 9.0M
2025-08-19 1.27 1.28 1.16 1.17 19.4M
2025-08-18 1.36 1.45 1.26 1.27 25.0M
2025-08-15 1.24 1.36 1.21 1.35 23.4M
2025-08-14 1.24 1.39 1.20 1.23 65.9M
2025-08-13 0.91 1.08 0.90 1.08 22.4M
2025-08-12 0.92 0.92 0.85 0.91 8.9M
2025-08-11 0.85 0.92 0.83 0.90 11.4M
2025-08-08 0.80 0.87 0.78 0.85 11.7M
2025-08-07 0.80 0.84 0.78 0.80 3.1M
2025-08-06 0.74 0.80 0.74 0.80 4.6M
2025-08-05 0.75 0.76 0.73 0.74 1.7M
2025-08-04 0.72 0.75 0.72 0.73 2.0M
2025-08-01 0.71 0.72 0.71 0.71 1.4M
2025-07-31 0.73 0.74 0.72 0.72 2.6M
2025-07-30 0.75 0.75 0.73 0.75 2.2M
2025-07-29 0.76 0.76 0.74 0.75 2.2M
2025-07-28 0.80 0.80 0.75 0.77 5.3M
2025-07-25 0.82 0.84 0.79 0.80 2.3M
2025-07-24 0.77 0.82 0.76 0.82 4.9M
2025-07-23 0.78 0.78 0.76 0.77 2.3M
2025-07-22 0.78 0.79 0.77 0.78 2.4M
2025-07-21 0.79 0.79 0.77 0.78 1.6M
2025-07-18 0.80 0.81 0.78 0.79 1.9M
2025-07-17 0.78 0.81 0.78 0.79 1.5M
2025-07-16 0.78 0.80 0.77 0.79 1.5M
2025-07-15 0.79 0.80 0.77 0.78 2.6M
2025-07-14 0.80 0.84 0.78 0.80 4.0M
2025-07-11 0.80 0.82 0.77 0.79 4.1M
2025-07-10 0.79 0.80 0.77 0.80 2.1M
2025-07-09 0.75 0.80 0.75 0.79 2.8M
2025-07-08 0.74 0.77 0.72 0.77 3.0M
2025-07-07 0.76 0.76 0.73 0.74 3.3M
2025-07-04 0.76 0.78 0.75 0.78 1.8M
2025-07-03 0.77 0.80 0.76 0.78 2.2M
2025-07-02 0.80 0.81 0.76 0.77 3.0M
2025-06-30 0.81 0.84 0.78 0.80 5.5M
2025-06-27 0.86 0.88 0.80 0.82 26.7M
2025-06-26 0.68 0.79 0.67 0.79 13.4M
2025-06-25 0.69 0.69 0.67 0.68 1.3M
2025-06-24 0.67 0.68 0.66 0.68 0.8M
2025-06-23 0.67 0.67 0.65 0.66 2.1M
2025-06-20 0.66 0.68 0.66 0.67 1.3M
2025-06-19 0.68 0.69 0.65 0.66 2.4M
2025-06-18 0.71 0.71 0.68 0.68 3.1M
2025-06-17 0.72 0.72 0.70 0.72 1.3M
2025-06-16 0.72 0.73 0.70 0.72 1.6M
2025-06-13 0.80 0.80 0.71 0.72 5.8M
2025-06-12 0.73 0.79 0.71 0.78 6.0M
2025-06-11 0.72 0.74 0.71 0.73 2.5M
2025-06-10 0.72 0.75 0.69 0.72 3.7M
2025-06-09 0.70 0.74 0.70 0.72 6.2M
2025-06-06 0.67 0.74 0.67 0.69 7.0M
2025-06-05 0.65 0.67 0.64 0.66 1.6M
2025-06-04 0.65 0.66 0.63 0.66 1.2M
2025-06-03 0.67 0.68 0.64 0.66 1.9M
2025-06-02 0.65 0.67 0.63 0.67 3.5M
2025-05-30 0.65 0.67 0.65 0.66 1.2M
2025-05-29 0.64 0.67 0.64 0.66 1.5M
2025-05-28 0.68 0.69 0.65 0.65 1.4M
2025-05-27 0.65 0.68 0.65 0.68 2.5M
2025-05-26 0.66 0.66 0.64 0.65 1.3M
2025-05-23 0.65 0.67 0.64 0.66 2.0M
2025-05-22 0.67 0.67 0.65 0.65 1.7M
2025-05-21 0.65 0.68 0.64 0.68 1.0M
2025-05-20 0.67 0.67 0.64 0.66 2.0M
2025-05-19 0.66 0.72 0.65 0.67 1.8M
2025-05-16 0.67 0.68 0.66 0.67 1.6M
2025-05-15 0.70 0.70 0.67 0.69 1.6M
2025-05-14 0.68 0.71 0.68 0.71 1.6M
2025-05-13 0.76 0.76 0.70 0.71 2.3M
2025-05-12 0.69 0.77 0.68 0.76 7.0M
2025-05-09 0.78 0.78 0.67 0.68 4.9M
2025-05-08 0.67 0.79 0.67 0.75 9.9M
2025-05-07 0.65 0.69 0.65 0.67 1.4M
2025-05-06 0.65 0.67 0.65 0.65 0.6M
2025-05-02 0.64 0.67 0.63 0.67 1.0M
2025-04-30 0.66 0.67 0.64 0.65 0.7M
2025-04-29 0.63 0.66 0.63 0.66 1.0M
2025-04-28 0.65 0.67 0.64 0.64 2.1M
2025-04-25 0.69 0.70 0.66 0.68 1.3M
2025-04-24 0.75 0.75 0.68 0.69 3.8M
2025-04-23 0.65 0.72 0.64 0.68 3.7M
2025-04-22 0.65 0.65 0.63 0.64 1.2M
2025-04-17 0.64 0.65 0.63 0.65 1.0M
2025-04-16 0.66 0.67 0.62 0.65 1.1M
2025-04-15 0.65 0.67 0.64 0.66 1.3M
2025-04-14 0.65 0.67 0.64 0.65 1.4M
2025-04-11 0.64 0.66 0.63 0.63 2.2M
2025-04-10 0.68 0.69 0.64 0.66 1.9M
2025-04-09 0.62 0.68 0.60 0.66 3.0M
2025-04-08 0.60 0.69 0.60 0.65 1.8M
2025-04-07 0.73 0.73 0.58 0.60 5.5M
2025-04-03 0.72 0.75 0.72 0.75 1.2M
2025-04-02 0.75 0.76 0.73 0.75 1.8M
2025-04-01 0.78 0.80 0.74 0.77 3.1M
2025-03-31 0.79 0.80 0.76 0.78 1.6M
2025-03-28 0.83 0.84 0.80 0.82 2.5M
2025-03-27 0.84 0.86 0.83 0.85 0.8M
2025-03-26 0.81 0.87 0.81 0.86 1.6M
2025-03-25 0.87 0.87 0.81 0.82 1.6M
2025-03-24 0.87 0.89 0.85 0.87 1.5M
2025-03-21 0.90 0.90 0.86 0.88 2.3M
2025-03-20 0.90 0.94 0.89 0.90 1.7M
2025-03-19 0.92 0.92 0.89 0.90 4.3M
2025-03-18 0.92 0.93 0.90 0.92 2.3M
2025-03-17 0.92 0.93 0.90 0.92 3.0M
2025-03-14 0.94 0.96 0.94 0.94 1.5M
2025-03-13 1.05 1.05 0.92 0.96 5.5M
2025-03-12 1.02 1.06 0.97 1.01 4.6M
2025-03-11 0.95 1.03 0.93 1.02 7.7M
2025-03-10 0.96 0.98 0.92 0.97 5.6M
2025-03-07 0.92 1.01 0.90 0.95 6.1M
2025-03-06 0.91 0.95 0.91 0.94 4.5M
2025-03-05 0.88 0.91 0.88 0.91 3.5M
2025-03-04 0.90 0.90 0.84 0.88 3.7M
2025-03-03 0.92 0.93 0.88 0.89 2.5M
2025-02-28 0.97 0.97 0.88 0.91 5.0M
2025-02-27 0.96 1.03 0.95 0.99 6.4M
2025-02-26 0.94 0.99 0.94 0.96 4.5M
2025-02-25 0.97 0.97 0.94 0.94 3.5M
2025-02-24 1.00 1.00 0.95 0.99 4.5M
2025-02-21 1.00 1.02 0.97 1.00 7.6M
2025-02-20 1.00 1.01 0.98 0.99 3.9M
2025-02-19 1.04 1.04 0.99 1.00 5.0M
2025-02-18 1.05 1.12 1.02 1.03 16.4M
2025-02-17 0.99 1.05 0.96 1.00 6.3M
2025-02-14 0.97 1.01 0.93 0.99 8.1M
2025-02-13 0.98 1.04 0.93 0.94 5.3M
2025-02-12 0.93 1.00 0.93 0.98 4.9M
2025-02-11 1.07 1.07 0.95 0.96 6.8M
2025-02-10 1.12 1.12 1.00 1.03 10.2M
2025-02-07 0.94 1.16 0.93 1.05 29.6M
2025-02-06 0.88 0.93 0.86 0.92 3.7M
2025-02-05 0.95 0.96 0.86 0.88 5.8M
2025-02-04 0.89 0.92 0.86 0.89 5.1M
2025-02-03 0.82 0.90 0.71 0.89 7.2M
2025-01-28 0.83 0.83 0.79 0.81 1.0M
2025-01-27 0.86 0.86 0.81 0.84 3.2M
2025-01-24 0.84 0.96 0.82 0.85 8.6M
2025-01-23 0.70 0.94 0.70 0.82 21.5M
2025-01-22 0.73 0.77 0.70 0.70 3.1M
2025-01-21 0.72 0.73 0.66 0.73 4.1M
2025-01-20 0.64 0.83 0.64 0.71 18.5M
2025-01-17 0.68 0.68 0.64 0.64 2.8M
2025-01-16 0.66 0.69 0.65 0.68 1.9M
2025-01-15 0.71 0.71 0.62 0.65 5.3M
2025-01-14 0.70 0.75 0.66 0.71 5.9M
2025-01-13 0.70 0.70 0.62 0.67 3.3M
2025-01-10 0.74 0.74 0.66 0.68 3.8M
2025-01-09 0.74 0.79 0.72 0.75 3.2M
2025-01-08 0.79 0.79 0.74 0.77 2.9M
2025-01-07 0.81 0.82 0.78 0.81 1.2M
2025-01-06 0.79 0.84 0.78 0.81 1.7M
2025-01-03 0.84 0.86 0.80 0.80 1.9M
2025-01-02 0.88 0.88 0.83 0.84 1.9M