Yadea Group Holdings Ltd (1585)

1585
🏛️ 홍콩 →
13.35
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 13.76 14.00 13.76 13.85 528.0K
09:35 13.87 13.90 13.82 13.82 54.0K
09:40 13.81 13.82 13.76 13.82 100.0K
09:45 13.80 13.84 13.78 13.84 90.0K
09:50 13.82 13.83 13.82 13.83 56.0K
09:55 13.82 13.84 13.82 13.84 24.0K
10:00 13.85 13.85 13.70 13.72 326.0K
10:05 13.73 13.78 13.73 13.78 90.0K
10:10 13.79 13.79 13.76 13.76 38.0K
10:15 13.75 13.75 13.70 13.72 380.0K
10:20 13.71 13.72 13.68 13.70 162.0K
10:25 13.72 13.72 13.72 13.72 30.0K
10:30 13.73 13.75 13.73 13.75 22.0K
10:35 13.74 13.74 13.72 13.72 38.0K
10:40 13.70 13.70 13.69 13.70 28.0K
10:45 13.69 13.70 13.68 13.70 52.0K
10:50 13.71 13.74 13.71 13.74 14.0K
10:55 13.73 13.73 13.70 13.70 40.0K
11:00 13.71 13.71 13.70 13.71 18.0K
11:05 13.71 13.71 13.59 13.61 300.0K
11:10 13.60 13.64 13.60 13.64 28.0K
11:15 13.66 13.66 13.60 13.60 82.0K
11:20 13.61 13.61 13.60 13.60 8.0K
11:25 13.61 13.64 13.61 13.64 22.0K
11:30 13.65 13.65 13.65 13.65 42.0K
11:35 13.64 13.65 13.64 13.65 8.0K
11:40 13.64 13.65 13.64 13.65 26.0K
11:45 13.64 13.64 13.63 13.64 18.0K
11:50 13.63 13.64 13.63 13.64 16.0K
11:55 13.63 13.63 13.60 13.60 32.0K
13:00 13.61 13.61 13.56 13.56 100.0K
13:10 13.57 13.57 13.56 13.56 18.0K
13:15 13.57 13.59 13.57 13.58 46.0K
13:20 13.59 13.59 13.58 13.58 22.0K
13:25 13.59 13.60 13.59 13.60 20.0K
13:30 13.59 13.59 13.53 13.53 92.0K
13:35 13.55 13.58 13.53 13.55 56.0K
13:40 13.53 13.55 13.53 13.55 12.0K
13:45 13.54 13.54 13.52 13.54 138.0K
13:50 13.53 13.54 13.52 13.53 88.0K
13:55 13.51 13.53 13.51 13.52 62.0K
14:00 13.51 13.52 13.48 13.48 223.1K
14:05 13.49 13.50 13.49 13.49 92.0K
14:10 13.49 13.49 13.48 13.48 94.0K
14:15 13.49 13.49 13.46 13.46 208.0K
14:20 13.46 13.47 13.38 13.40 158.0K
14:25 13.40 13.41 13.39 13.39 236.0K
14:30 13.40 13.42 13.40 13.42 44.0K
14:35 13.43 13.43 13.40 13.42 78.0K
14:40 13.40 13.42 13.40 13.42 30.0K
14:45 13.43 13.43 13.42 13.42 32.0K
14:50 13.43 13.43 13.42 13.42 12.0K
14:55 13.43 13.43 13.39 13.39 119.5K
15:00 13.38 13.38 13.33 13.34 324.0K
15:05 13.33 13.35 13.31 13.34 193.3K
15:10 13.34 13.35 13.32 13.33 82.0K
15:15 13.31 13.33 13.31 13.32 88.0K
15:20 13.31 13.31 13.31 13.31 57.0K
15:25 13.32 13.36 13.31 13.36 78.0K
15:30 13.35 13.36 13.34 13.35 1,038.0K
15:35 13.34 13.39 13.32 13.38 100.0K
15:40 13.38 13.38 13.38 13.38 34.0K
15:45 13.37 13.38 13.36 13.36 42.0K
15:50 13.37 13.37 13.36 13.36 52.0K
15:55 13.35 13.35 13.33 13.35 472.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 13.75 14.02 13.31 13.35 7.2M
2025-09-25 13.88 13.95 13.72 13.93 5.2M
2025-09-24 13.74 14.08 13.70 13.87 13.6M
2025-09-23 13.66 13.80 13.47 13.75 12.8M
2025-09-22 13.85 13.97 13.70 13.76 5.0M
2025-09-19 13.77 14.08 13.75 14.06 12.4M
2025-09-18 14.10 14.24 13.72 13.91 12.8M
2025-09-17 13.85 14.07 13.78 14.05 14.6M
2025-09-16 13.75 13.81 13.53 13.81 14.4M
2025-09-15 13.73 13.80 13.50 13.60 8.9M
2025-09-12 13.65 13.79 13.55 13.64 15.7M
2025-09-11 13.60 13.74 13.45 13.65 7.4M
2025-09-10 13.88 14.10 13.49 13.60 10.2M
2025-09-09 13.75 13.81 13.55 13.81 12.9M
2025-09-08 13.68 13.75 13.46 13.65 11.5M
2025-09-05 13.69 13.69 13.37 13.59 11.9M
2025-09-04 13.93 14.26 13.47 13.64 17.7M
2025-09-03 13.63 13.80 13.50 13.70 7.9M
2025-09-02 13.68 13.79 13.30 13.62 10.6M
2025-09-01 13.55 13.65 13.31 13.54 12.0M
2025-08-29 13.80 13.93 13.42 13.53 15.9M
2025-08-28 12.99 13.92 12.88 13.63 39.8M
2025-08-27 13.03 13.56 12.75 12.87 20.8M
2025-08-26 12.65 12.88 12.26 12.82 27.9M
2025-08-25 12.49 12.85 12.49 12.65 12.1M
2025-08-22 12.66 12.71 12.40 12.49 8.3M
2025-08-21 12.78 12.93 12.50 12.62 7.7M
2025-08-20 12.78 12.90 12.50 12.61 6.9M
2025-08-19 12.98 13.07 12.81 12.89 4.9M
2025-08-18 12.63 13.10 12.63 12.98 8.4M
2025-08-15 12.80 12.80 12.62 12.79 3.0M
2025-08-14 12.82 12.89 12.60 12.81 6.8M
2025-08-13 12.88 12.97 12.46 12.72 7.6M
2025-08-12 12.80 12.92 12.70 12.86 3.4M
2025-08-11 12.62 12.85 12.62 12.80 5.9M
2025-08-08 12.49 12.71 12.42 12.62 7.7M
2025-08-07 12.50 12.59 12.43 12.59 3.3M
2025-08-06 12.32 12.48 12.28 12.45 4.6M
2025-08-05 12.26 12.30 12.10 12.27 3.2M
2025-08-04 12.20 12.28 12.10 12.23 3.5M
2025-08-01 12.40 12.44 12.22 12.22 3.9M
2025-07-31 12.70 12.70 12.22 12.36 11.3M
2025-07-30 12.92 12.92 12.58 12.60 11.2M
2025-07-29 13.14 13.22 12.70 12.90 16.3M
2025-07-28 13.22 13.40 12.92 13.02 8.3M
2025-07-25 13.28 13.50 13.00 13.16 8.7M
2025-07-24 12.80 13.20 12.72 13.16 11.1M
2025-07-23 12.90 12.98 12.62 12.70 12.3M
2025-07-22 12.98 12.98 12.74 12.90 11.6M
2025-07-21 12.76 13.00 12.60 12.84 6.8M
2025-07-18 12.56 12.78 12.56 12.74 4.3M
2025-07-17 13.04 13.08 12.54 12.56 9.6M
2025-07-16 13.20 13.24 12.96 13.04 3.3M
2025-07-15 12.92 13.20 12.84 13.12 5.3M
2025-07-14 13.16 13.16 12.68 12.90 7.2M
2025-07-11 12.40 13.26 12.40 13.00 25.7M
2025-07-10 12.62 12.64 12.24 12.36 9.8M
2025-07-09 12.88 12.94 12.62 12.76 9.2M
2025-07-08 13.04 13.04 12.70 12.92 9.7M
2025-07-07 13.08 13.12 12.72 12.80 5.6M
2025-07-04 13.18 13.26 12.88 12.98 9.3M
2025-07-03 12.76 13.00 12.60 12.98 6.6M
2025-07-02 12.52 12.92 12.52 12.76 15.1M
2025-06-30 12.78 12.84 12.48 12.56 8.7M
2025-06-27 12.82 12.92 12.46 12.66 17.5M
2025-06-26 13.10 13.10 12.64 12.74 10.0M
2025-06-25 12.84 13.18 12.68 12.96 9.8M
2025-06-24 12.66 12.84 12.50 12.74 12.4M
2025-06-23 12.12 12.46 12.10 12.30 8.0M
2025-06-20 12.50 12.50 11.90 12.12 14.8M
2025-06-19 12.35 12.92 12.10 12.39 19.0M
2025-06-18 12.80 12.96 11.98 12.23 32.1M
2025-06-17 12.08 12.15 11.90 11.96 5.8M
2025-06-16 11.90 12.12 11.84 11.96 8.4M
2025-06-13 12.17 12.23 11.84 11.90 9.4M
2025-06-12 12.46 12.52 12.24 12.42 10.4M
2025-06-11 12.58 12.66 12.40 12.52 6.7M
2025-06-10 12.40 12.58 12.20 12.38 7.1M
2025-06-09 12.40 12.82 12.28 12.40 9.8M
2025-06-06 12.66 12.78 12.24 12.36 8.5M
2025-06-05 12.62 12.70 12.30 12.56 6.2M
2025-06-04 12.58 12.68 12.26 12.60 12.7M
2025-06-03 12.18 12.66 12.08 12.56 10.0M
2025-06-02 12.00 12.26 11.74 12.18 3.6M
2025-05-30 12.36 12.36 11.92 12.00 18.1M
2025-05-29 12.30 12.50 12.06 12.36 9.2M
2025-05-28 12.50 12.62 12.08 12.26 12.2M
2025-05-27 13.00 13.00 12.06 12.50 19.3M
2025-05-26 12.82 12.98 12.60 12.90 7.9M
2025-05-23 13.22 13.30 12.70 12.82 11.4M
2025-05-22 13.28 13.32 12.96 13.22 5.0M
2025-05-21 12.94 13.42 12.76 13.14 14.0M
2025-05-20 13.10 13.28 12.80 12.94 15.3M
2025-05-19 13.36 13.36 12.94 13.12 5.0M
2025-05-16 13.36 13.54 13.06 13.40 11.1M
2025-05-15 13.58 13.74 13.28 13.54 8.1M
2025-05-14 13.30 13.70 13.20 13.66 10.0M
2025-05-13 13.60 13.74 13.20 13.36 9.5M
2025-05-12 13.74 13.74 13.06 13.48 13.5M
2025-05-09 13.80 13.80 13.28 13.66 6.6M
2025-05-08 13.46 13.64 13.08 13.60 9.9M
2025-05-07 14.50 14.58 13.00 13.30 22.0M
2025-05-06 14.42 14.46 14.00 14.08 7.0M
2025-05-02 13.90 14.34 13.88 14.26 2.6M
2025-04-30 14.20 14.30 13.72 14.04 7.6M
2025-04-29 14.38 14.38 13.76 13.92 7.5M
2025-04-28 14.46 14.48 13.96 14.14 4.2M
2025-04-25 14.36 14.52 14.12 14.26 5.5M
2025-04-24 14.64 14.64 14.04 14.32 5.8M
2025-04-23 14.60 14.74 14.26 14.42 12.7M
2025-04-22 14.46 14.52 13.98 14.14 10.5M
2025-04-17 14.22 14.62 14.22 14.46 2.7M
2025-04-16 14.30 14.56 14.02 14.34 4.5M
2025-04-15 15.16 15.16 14.30 14.60 6.0M
2025-04-14 14.82 15.46 14.66 14.88 5.2M
2025-04-11 14.46 14.94 14.38 14.68 7.0M
2025-04-10 14.26 15.00 14.26 14.52 6.5M
2025-04-09 13.50 14.26 13.04 14.04 12.6M
2025-04-08 13.66 14.02 13.38 13.82 15.0M
2025-04-07 13.80 14.50 13.32 13.34 23.5M
2025-04-03 14.58 15.20 14.30 15.14 8.1M
2025-04-02 14.98 15.32 14.72 14.88 15.6M
2025-04-01 14.90 15.44 14.84 15.10 10.0M
2025-03-31 15.30 15.52 14.82 15.10 15.1M
2025-03-28 15.16 15.80 15.00 15.62 15.9M
2025-03-27 14.78 15.96 14.74 15.16 15.1M
2025-03-26 14.90 15.54 14.66 15.02 14.8M
2025-03-25 15.46 15.60 14.66 14.96 17.4M
2025-03-24 15.18 15.52 14.70 15.46 10.9M
2025-03-21 15.76 15.76 14.86 15.18 19.9M
2025-03-20 15.74 16.14 15.30 15.76 14.0M
2025-03-19 16.00 16.16 15.30 15.74 15.7M
2025-03-18 14.82 17.28 14.80 15.74 43.7M
2025-03-17 15.24 15.44 14.26 14.48 16.6M
2025-03-14 13.66 14.74 13.44 14.70 18.1M
2025-03-13 13.50 13.86 13.34 13.64 7.5M
2025-03-12 13.96 14.00 13.34 13.52 7.6M
2025-03-11 13.30 13.80 12.96 13.74 9.6M
2025-03-10 13.70 13.98 13.36 13.48 11.3M
2025-03-07 13.50 14.00 13.50 13.70 12.2M
2025-03-06 13.80 14.16 13.42 13.70 17.1M
2025-03-05 13.46 13.72 13.38 13.68 8.7M
2025-03-04 13.34 13.80 12.98 13.46 15.2M
2025-03-03 13.00 13.62 12.86 13.34 15.5M
2025-02-28 13.26 13.40 12.70 12.74 15.1M
2025-02-27 13.24 13.78 13.04 13.40 15.0M
2025-02-26 13.20 13.34 12.74 13.16 16.2M
2025-02-25 12.58 13.66 12.50 12.92 15.3M
2025-02-24 12.80 12.80 12.42 12.68 12.6M
2025-02-21 12.70 12.90 12.28 12.46 15.3M
2025-02-20 12.96 13.32 12.62 12.64 8.8M
2025-02-19 13.46 13.46 12.90 12.96 14.6M
2025-02-18 12.64 13.44 12.54 13.30 20.7M
2025-02-17 12.12 12.66 12.12 12.62 13.6M
2025-02-14 11.76 12.34 11.76 12.10 12.5M
2025-02-13 12.10 12.20 11.74 11.84 13.3M
2025-02-12 12.22 12.32 11.84 12.04 17.6M
2025-02-11 12.96 13.12 12.30 12.34 11.2M
2025-02-10 12.34 12.90 12.34 12.90 10.5M
2025-02-07 12.74 13.10 12.06 12.54 28.1M
2025-02-06 12.70 13.18 12.54 13.10 15.8M
2025-02-05 12.94 13.20 12.60 12.92 9.0M
2025-02-04 12.26 12.96 12.26 12.94 5.9M
2025-02-03 12.88 12.88 12.20 12.64 4.6M
2025-01-28 12.16 12.96 12.16 12.88 1.7M
2025-01-27 12.88 13.04 12.52 12.64 9.4M
2025-01-24 12.72 13.08 12.52 12.88 7.7M
2025-01-23 13.20 13.38 12.64 12.82 11.8M
2025-01-22 13.20 13.38 12.88 13.06 14.8M
2025-01-21 13.34 13.56 13.18 13.44 9.7M
2025-01-20 12.96 13.86 12.90 13.36 15.9M
2025-01-17 12.22 12.86 12.20 12.80 7.2M
2025-01-16 12.46 12.68 12.18 12.42 7.7M
2025-01-15 12.42 12.68 12.40 12.52 8.9M
2025-01-14 11.54 12.62 11.54 12.42 8.4M
2025-01-13 11.60 11.88 11.42 11.78 8.3M
2025-01-10 11.98 12.08 11.62 11.70 9.0M
2025-01-09 12.20 12.46 11.84 11.94 10.2M
2025-01-08 12.60 12.60 12.14 12.36 5.8M
2025-01-07 12.10 12.68 12.02 12.60 8.2M
2025-01-06 12.16 12.32 11.94 12.14 14.3M
2025-01-03 12.78 12.86 12.20 12.28 9.8M
2025-01-02 12.72 13.04 12.60 12.70 7.4M