Xuan Wu Cloud Technology Holdings Ltd (2392)

2392
🏛️ 홍콩 →
1.25
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 3.36 3.42 3.22 3.26 0.1M
2022-12-29 3.35 3.42 3.32 3.35 0.1M
2022-12-28 3.51 3.51 3.18 3.21 0.1M
2022-12-23 3.58 3.59 3.44 3.44 0.1M
2022-12-22 3.50 3.75 3.50 3.55 0.2M
2022-12-21 3.25 3.50 3.18 3.50 0.2M
2022-12-20 3.15 3.25 3.00 3.23 0.2M
2022-12-19 3.33 3.34 3.16 3.17 0.1M
2022-12-16 3.46 3.52 3.15 3.33 0.1M
2022-12-15 3.50 3.53 3.35 3.42 0.1M
2022-12-14 3.45 3.52 3.41 3.50 0.1M
2022-12-13 3.55 3.61 3.35 3.41 0.1M
2022-12-12 2.97 3.69 2.97 3.55 0.4M
2022-12-09 3.06 3.28 3.06 3.17 0.2M
2022-12-08 3.10 3.10 3.01 3.02 0.2M
2022-12-07 3.07 3.18 3.02 3.09 0.1M
2022-12-06 3.02 3.30 2.94 3.07 0.1M
2022-12-05 3.34 3.50 2.84 3.03 0.5M
2022-12-02 3.50 3.50 3.35 3.34 0.1M
2022-12-01 3.30 3.59 3.20 3.45 0.1M
2022-11-30 3.65 3.71 3.59 3.59 0.1M
2022-11-29 3.44 3.68 3.38 3.60 0.3M
2022-11-28 3.40 3.85 3.40 3.45 3.8M
2022-11-25 3.36 3.53 3.36 3.40 0.1M
2022-11-24 3.65 3.65 3.24 3.39 0.1M
2022-11-23 3.89 3.89 3.64 3.75 0.1M
2022-11-22 3.78 3.80 3.64 3.76 0.1M
2022-11-21 3.75 3.80 3.70 3.79 0.1M
2022-11-18 3.85 3.95 3.61 3.67 0.1M
2022-11-17 4.03 4.03 3.81 3.81 0.1M
2022-11-16 3.91 4.30 3.91 4.01 0.2M
2022-11-15 3.63 4.00 3.62 3.91 0.1M
2022-11-14 3.86 3.86 3.50 3.63 0.1M
2022-11-11 3.81 4.00 3.81 3.86 0.1M
2022-11-10 3.18 3.99 3.15 3.81 0.2M
2022-11-09 3.19 3.30 3.15 3.22 0.2M
2022-11-08 3.25 3.30 3.00 3.23 0.1M
2022-11-07 3.80 3.80 3.37 3.37 0.2M
2022-11-04 3.68 3.80 3.68 3.79 0.0M
2022-11-03 4.09 4.09 3.79 3.79 0.0M
2022-11-02 4.10 4.11 3.90 4.05 0.1M
2022-11-01 4.12 4.12 4.12 4.12 0.0M
2022-10-31 3.70 4.12 3.70 4.12 0.0M
2022-10-28 4.01 4.30 4.01 4.20 0.0M
2022-10-27 4.78 4.78 4.28 4.28 0.1M
2022-10-26 4.99 4.99 4.78 4.78 0.0M
2022-10-25 5.40 5.40 4.75 4.89 0.1M
2022-10-24 5.01 5.36 5.01 5.15 0.0M
2022-10-21 5.90 5.90 5.40 5.45 2.5M
2022-10-20 5.55 5.59 4.98 5.28 0.1M
2022-10-19 5.50 5.58 5.50 5.54 0.1M
2022-10-18 5.85 5.85 5.25 5.40 0.1M
2022-10-17 5.80 5.88 5.54 5.65 0.1M
2022-10-14 5.67 5.99 5.67 5.88 0.1M
2022-10-13 5.99 5.99 5.60 5.60 0.0M
2022-10-12 5.65 5.65 5.60 5.65 0.0M
2022-10-11 6.00 6.10 5.66 5.85 0.1M
2022-10-10 6.10 6.12 5.78 5.80 0.2M
2022-10-07 6.25 6.34 6.00 6.04 0.2M
2022-10-06 4.92 6.29 4.92 6.25 0.6M
2022-10-05 5.27 5.28 4.90 5.00 0.0M
2022-10-03 5.49 5.49 5.19 5.28 0.1M
2022-09-30 5.79 5.79 5.28 5.39 0.2M
2022-09-29 5.96 6.10 5.74 5.90 0.1M
2022-09-28 6.20 6.20 5.60 5.96 0.1M
2022-09-27 6.35 6.35 5.97 5.97 0.1M
2022-09-26 6.35 6.35 6.00 6.16 0.3M
2022-09-23 7.93 7.97 5.70 6.35 1.6M
2022-09-22 8.17 8.17 7.73 7.93 0.3M
2022-09-21 7.56 8.17 7.55 8.09 0.4M
2022-09-20 8.00 8.00 7.65 7.70 0.3M
2022-09-19 7.42 7.94 7.42 7.88 0.4M
2022-09-16 7.33 7.70 7.10 7.69 0.6M
2022-09-15 7.33 7.70 7.02 7.30 0.6M
2022-09-14 6.80 7.25 6.60 7.20 0.5M
2022-09-13 6.60 7.23 6.30 6.96 0.7M
2022-09-09 6.64 6.70 6.59 6.59 0.1M
2022-09-08 6.80 6.80 6.50 6.65 0.4M
2022-09-07 6.58 6.59 6.28 6.56 0.4M
2022-09-06 6.61 6.61 6.11 6.60 0.3M
2022-09-05 6.61 6.61 6.01 6.47 0.4M
2022-09-02 6.34 6.47 6.32 6.45 0.3M
2022-09-01 6.87 6.89 6.25 6.40 0.4M
2022-08-31 6.70 6.97 6.59 6.76 0.8M
2022-08-30 6.42 6.98 6.40 6.70 0.8M
2022-08-29 6.44 6.49 6.35 6.45 0.3M
2022-08-26 6.24 6.44 6.20 6.30 0.4M
2022-08-25 6.25 6.30 6.13 6.23 0.3M
2022-08-24 6.25 6.30 6.13 6.19 0.3M
2022-08-23 6.00 6.25 6.00 6.17 0.3M
2022-08-22 6.10 6.10 5.96 6.03 0.3M
2022-08-19 5.97 6.11 5.75 5.99 0.5M
2022-08-18 6.10 6.26 6.00 6.05 0.4M
2022-08-17 6.37 6.42 5.99 6.19 0.4M
2022-08-16 6.39 6.46 6.35 6.37 0.3M
2022-08-15 6.60 6.60 6.35 6.43 0.3M
2022-08-12 6.39 6.55 6.35 6.42 0.3M
2022-08-11 6.30 6.50 6.30 6.40 0.4M
2022-08-10 6.48 6.48 6.19 6.29 0.4M
2022-08-09 6.50 6.50 6.34 6.49 0.4M
2022-08-08 6.50 6.57 6.29 6.50 0.6M
2022-08-05 6.04 6.60 6.04 6.41 1.2M
2022-08-04 5.97 6.08 5.97 6.07 0.5M
2022-08-03 5.88 6.00 5.82 5.97 0.4M
2022-08-02 6.00 6.00 5.82 5.88 0.3M
2022-08-01 5.95 5.98 5.80 5.97 0.4M
2022-07-29 5.95 6.15 5.92 5.95 1.0M
2022-07-28 5.78 5.86 5.78 5.83 0.4M
2022-07-27 5.86 5.86 5.70 5.79 1.0M
2022-07-26 5.78 5.86 5.71 5.86 0.7M
2022-07-25 5.84 5.84 5.69 5.84 0.9M
2022-07-22 5.85 5.87 5.72 5.84 0.5M
2022-07-21 5.76 5.87 5.74 5.85 0.4M
2022-07-20 5.88 5.90 5.68 5.84 0.4M
2022-07-19 5.72 5.84 5.60 5.83 1.1M
2022-07-18 5.78 5.98 5.70 5.83 0.7M
2022-07-15 5.92 5.92 5.70 5.80 0.4M
2022-07-14 5.68 6.05 5.68 5.86 0.5M
2022-07-13 5.59 5.65 5.55 5.65 0.4M
2022-07-12 5.45 5.68 5.25 5.59 1.9M
2022-07-11 6.28 6.31 5.35 5.35 3.4M
2022-07-08 6.24 6.55 5.91 6.28 11.9M