Yangtze Optical Fibre and Cable Ltd Co (6869)

6869
🏛️ 홍콩 →
50.35
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 62.25 62.80 54.35 56.40 8,342.5K
09:35 56.40 59.35 56.40 58.75 4,219.9K
09:40 58.70 59.10 57.80 59.10 2,842.0K
09:45 58.95 59.15 57.40 57.65 1,543.5K
09:50 57.80 58.75 57.60 58.75 633.5K
09:55 58.80 58.95 58.00 58.60 734.5K
10:00 58.80 59.10 58.00 58.50 1,039.5K
10:05 58.40 59.20 58.30 59.20 784.5K
10:10 59.15 59.80 59.05 59.20 753.9K
10:15 59.20 59.90 58.95 59.60 462.5K
10:20 59.65 59.80 58.50 58.60 653.0K
10:25 58.65 59.25 58.65 58.70 328.0K
10:30 58.65 59.75 58.55 59.70 542.2K
10:35 59.80 61.40 59.80 61.35 1,219.0K
10:40 61.40 61.75 60.60 61.50 1,178.0K
10:45 61.50 61.50 60.10 60.40 558.5K
10:50 60.50 60.60 60.05 60.35 411.0K
10:55 60.40 60.60 60.25 60.25 298.5K
11:00 60.10 61.15 59.90 60.85 419.5K
11:05 60.80 60.85 60.55 60.60 252.5K
11:10 60.55 60.55 59.80 59.80 240.0K
11:15 59.95 60.20 59.80 60.10 158.5K
11:20 60.10 60.65 60.05 60.65 127.5K
11:25 60.65 60.80 60.55 60.80 141.0K
11:30 60.85 61.40 60.85 61.40 274.5K
11:35 61.35 61.35 60.55 60.65 159.0K
11:40 60.65 60.75 60.50 60.55 59.5K
11:45 60.65 60.70 60.50 60.60 40.5K
11:50 60.55 60.55 60.30 60.30 67.5K
11:55 60.25 60.55 60.15 60.35 69.0K
13:00 60.55 61.40 60.10 60.85 408.5K
13:05 61.00 61.00 60.20 60.70 295.5K
13:10 60.65 60.65 60.00 60.05 180.5K
13:15 60.05 60.35 60.05 60.05 244.5K
13:20 60.20 60.50 60.00 60.30 292.0K
13:25 60.50 60.60 59.95 60.25 199.5K
13:30 60.25 60.35 60.00 60.00 120.0K
13:35 59.95 60.25 59.70 60.10 426.5K
13:40 60.15 60.20 59.75 60.15 182.5K
13:45 60.10 60.20 59.85 60.20 180.0K
13:50 60.25 60.55 60.10 60.20 283.0K
13:55 60.25 60.50 59.95 60.30 289.5K
14:00 60.25 60.95 60.25 60.85 457.5K
14:05 60.80 61.30 60.70 61.20 637.2K
14:10 61.15 61.25 60.85 60.90 178.0K
14:15 60.90 61.15 60.80 60.90 166.1K
14:20 60.95 61.10 60.75 60.90 108.0K
14:25 60.95 61.10 60.95 60.95 69.0K
14:30 61.00 61.05 60.75 60.75 81.0K
14:35 60.85 60.85 60.30 60.30 172.5K
14:40 60.40 60.70 60.35 60.55 106.0K
14:45 60.60 60.65 60.10 60.45 188.5K
14:50 60.60 60.60 60.05 60.10 131.5K
14:55 60.05 60.05 59.90 60.05 190.0K
15:00 60.10 60.30 59.85 59.85 158.0K
15:05 59.80 60.15 59.70 60.10 139.5K
15:10 60.05 60.10 59.85 59.95 87.5K
15:15 59.90 59.95 59.60 59.75 259.0K
15:20 59.70 59.90 59.70 59.80 127.0K
15:25 59.85 60.15 59.85 60.15 75.5K
15:30 60.15 60.15 59.90 59.90 75.5K
15:35 60.00 60.00 59.85 59.90 87.5K
15:40 59.80 59.90 59.75 59.85 104.5K
15:45 59.80 60.15 59.80 60.10 201.5K
15:50 60.00 60.30 59.95 60.25 259.5K
15:55 60.30 60.35 60.10 60.10 404.5K
날짜 시가 고가 저가 종가 거래량
2025-09-26 54.00 57.20 50.30 50.35 31.6M
2025-09-25 57.40 57.60 53.70 55.10 28.3M
2025-09-24 60.00 60.30 57.00 57.40 25.2M
2025-09-23 62.00 63.95 58.60 61.00 25.0M
2025-09-22 62.20 62.85 54.35 60.10 36.1M
2025-09-19 58.10 65.00 57.50 61.60 59.6M
2025-09-18 54.15 57.90 52.25 56.75 47.8M
2025-09-17 52.00 57.80 50.15 54.15 104.5M
2025-09-16 49.50 54.70 48.40 54.20 39.4M
2025-09-15 51.90 53.10 48.24 49.30 23.3M
2025-09-12 53.35 54.10 49.30 50.75 28.7M
2025-09-11 48.88 57.20 47.82 53.60 51.2M
2025-09-10 47.80 49.74 45.80 47.94 29.4M
2025-09-09 45.80 48.38 43.80 45.88 28.3M
2025-09-08 45.20 47.36 44.00 44.98 24.6M
2025-09-05 45.40 48.80 44.56 48.00 39.0M
2025-09-04 51.60 53.85 42.68 45.08 53.9M
2025-09-03 45.50 50.90 45.10 50.65 58.2M
2025-09-02 53.10 54.40 44.00 44.98 98.5M
2025-09-01 52.85 53.30 47.54 51.20 43.7M
2025-08-29 57.10 60.55 50.05 53.00 70.9M
2025-08-28 45.80 56.50 45.30 55.95 68.4M
2025-08-27 46.32 49.40 43.56 44.64 51.8M
2025-08-26 46.30 48.60 43.88 45.38 40.2M
2025-08-25 42.00 47.88 42.00 46.80 58.6M
2025-08-22 35.02 38.70 35.02 36.92 32.0M
2025-08-21 42.94 42.94 36.00 36.24 45.6M
2025-08-20 39.30 42.84 39.00 42.78 26.2M
2025-08-19 37.92 44.42 37.92 40.96 36.9M
2025-08-18 33.60 38.60 33.50 37.84 27.9M
2025-08-15 34.50 35.04 33.20 34.38 24.0M
2025-08-14 36.60 37.20 34.06 34.24 21.3M
2025-08-13 35.00 37.20 34.24 36.36 30.9M
2025-08-12 33.84 36.32 33.56 34.80 24.8M
2025-08-11 34.08 35.76 33.56 34.10 22.2M
2025-08-08 31.30 35.50 31.20 34.38 32.6M
2025-08-07 29.20 31.34 27.54 31.20 39.7M
2025-08-06 30.22 30.22 28.20 28.68 29.8M
2025-08-05 30.20 30.80 28.24 30.32 43.2M
2025-08-04 26.86 29.38 26.24 28.68 22.4M
2025-08-01 27.50 27.95 25.85 26.85 22.7M
2025-07-31 26.00 30.25 25.50 27.05 70.6M
2025-07-30 22.65 25.85 21.60 25.20 67.1M
2025-07-29 19.82 22.70 19.58 22.15 65.3M
2025-07-28 20.05 20.35 19.42 19.68 26.3M
2025-07-25 20.00 20.75 19.54 20.05 73.1M
2025-07-24 21.80 22.50 21.15 21.20 17.4M
2025-07-23 21.00 21.95 20.80 21.25 14.1M
2025-07-22 21.95 22.65 20.90 21.05 14.1M
2025-07-21 22.50 23.50 21.95 22.05 13.3M
2025-07-18 24.45 24.45 22.55 22.75 19.9M
2025-07-17 20.55 24.50 19.94 24.40 47.9M
2025-07-16 20.55 21.25 20.15 20.40 17.5M
2025-07-15 19.40 20.60 19.00 20.20 18.3M
2025-07-14 19.00 19.52 18.94 19.32 3.6M
2025-07-11 19.44 19.46 18.96 18.98 5.3M
2025-07-10 19.24 19.98 19.02 19.14 9.9M
2025-07-09 20.30 20.30 19.10 19.20 8.1M
2025-07-08 19.22 20.50 18.90 20.10 13.6M
2025-07-07 19.98 19.98 18.76 19.22 9.7M
2025-07-04 20.05 20.50 19.02 19.98 13.5M
2025-07-03 20.20 20.35 19.62 19.90 5.8M
2025-07-02 20.95 21.00 19.96 20.20 12.6M
2025-06-30 21.70 22.25 21.00 21.30 13.7M
2025-06-27 20.30 21.60 19.52 21.00 21.2M
2025-06-26 19.02 20.90 19.02 19.90 23.2M
2025-06-25 17.60 19.38 17.60 18.98 21.7M
2025-06-24 17.02 17.68 17.02 17.52 7.9M
2025-06-23 17.70 17.76 16.70 17.00 9.9M
2025-06-20 17.80 18.40 17.46 17.86 22.1M
2025-06-19 17.08 18.76 17.08 17.56 26.1M
2025-06-18 16.80 17.30 16.44 17.00 6.9M
2025-06-17 16.88 17.28 16.58 16.78 4.9M
2025-06-16 15.34 17.16 15.30 16.88 16.7M
2025-06-13 15.84 15.88 15.22 15.34 7.2M
2025-06-12 16.32 16.78 15.86 15.88 9.8M
2025-06-11 16.60 16.70 16.26 16.32 6.9M
2025-06-10 17.12 17.24 16.20 16.52 10.1M
2025-06-09 17.50 17.58 16.92 17.24 6.0M
2025-06-06 17.54 18.24 17.20 17.30 10.3M
2025-06-05 16.56 17.92 16.10 17.72 21.2M
2025-06-04 16.10 16.80 16.00 16.46 11.1M
2025-06-03 15.10 16.70 15.10 16.12 53.8M
2025-06-02 15.16 15.16 14.58 15.10 0.8M
2025-05-30 15.86 15.86 14.82 15.18 7.7M
2025-05-29 15.66 16.04 15.56 15.86 4.4M
2025-05-28 15.78 15.78 15.24 15.48 3.7M
2025-05-27 15.24 15.72 15.16 15.62 5.3M
2025-05-26 15.10 15.34 15.00 15.26 2.3M
2025-05-23 15.38 15.38 14.94 15.00 4.8M
2025-05-22 15.58 15.78 15.12 15.20 3.1M
2025-05-21 15.48 15.88 15.24 15.62 5.9M
2025-05-20 15.40 15.54 15.20 15.32 4.1M
2025-05-19 16.18 16.18 15.34 15.52 4.6M
2025-05-16 15.78 16.28 15.60 16.18 5.7M
2025-05-15 16.32 16.38 15.60 15.78 4.9M
2025-05-14 16.24 17.32 15.90 16.14 16.7M
2025-05-13 16.64 16.76 16.02 16.14 9.6M
2025-05-12 15.74 16.48 15.44 16.20 10.2M
2025-05-09 15.92 16.02 15.38 15.48 8.2M
2025-05-08 14.74 16.56 14.74 15.92 30.8M
2025-05-07 15.50 15.54 14.60 14.76 8.6M
2025-05-06 14.70 15.54 14.32 15.04 16.0M
2025-05-02 13.82 15.26 13.70 15.10 7.3M
2025-04-30 13.98 13.98 13.22 13.60 10.9M
2025-04-29 13.92 14.10 13.26 13.76 22.9M
2025-04-28 13.32 13.48 13.00 13.16 3.8M
2025-04-25 13.24 13.66 13.22 13.32 7.5M
2025-04-24 13.32 13.38 12.96 13.18 7.3M
2025-04-23 13.38 13.48 13.06 13.30 8.9M
2025-04-22 13.02 13.24 12.82 13.00 3.4M
2025-04-17 12.86 13.06 12.82 13.00 5.3M
2025-04-16 13.48 13.62 12.78 12.88 7.8M
2025-04-15 14.20 14.34 13.38 13.66 36.9M
2025-04-14 14.46 14.52 13.96 14.24 3.4M
2025-04-11 13.86 14.34 13.52 14.02 5.4M
2025-04-10 14.00 14.56 13.72 13.90 5.6M
2025-04-09 12.68 13.54 12.22 13.36 5.7M
2025-04-08 13.32 13.60 12.52 13.02 8.8M
2025-04-07 14.80 14.80 12.68 12.82 8.5M
2025-04-03 16.52 16.58 15.60 15.98 6.7M
2025-04-02 16.58 17.26 16.46 16.84 4.7M
2025-04-01 16.30 16.62 15.52 16.52 6.4M
2025-03-31 15.60 16.30 15.54 15.80 3.7M
2025-03-28 16.38 16.44 15.76 16.10 4.4M
2025-03-27 16.74 16.76 16.06 16.42 5.8M
2025-03-26 16.70 16.92 16.46 16.70 5.3M
2025-03-25 17.48 17.62 16.62 16.80 4.4M
2025-03-24 17.96 17.96 17.12 17.50 5.0M
2025-03-21 18.32 18.58 17.58 17.80 5.5M
2025-03-20 18.90 19.02 18.10 18.64 5.0M
2025-03-19 19.14 19.18 18.32 18.68 7.6M
2025-03-18 19.80 19.84 19.00 19.14 5.7M
2025-03-17 18.92 20.35 18.76 19.38 11.3M
2025-03-14 18.50 18.96 18.00 18.68 6.3M
2025-03-13 19.10 19.64 18.02 18.24 8.0M
2025-03-12 18.64 19.94 18.60 18.98 10.1M
2025-03-11 18.40 18.80 18.20 18.60 5.1M
2025-03-10 18.68 19.46 18.12 19.02 8.3M
2025-03-07 19.44 19.64 18.22 18.44 6.2M
2025-03-06 18.82 19.98 18.82 19.44 12.0M
2025-03-05 19.56 20.15 17.86 18.80 11.9M
2025-03-04 17.40 18.96 17.02 18.40 10.3M
2025-03-03 19.32 19.32 17.42 17.70 11.8M
2025-02-28 20.30 20.65 18.48 19.32 11.2M
2025-02-27 22.90 23.60 20.35 21.05 13.4M
2025-02-26 22.85 23.40 21.65 22.55 10.9M
2025-02-25 20.65 24.45 20.65 22.55 23.0M
2025-02-24 20.60 24.00 20.55 22.60 27.9M
2025-02-21 18.28 20.55 18.16 19.94 18.9M
2025-02-20 18.54 18.56 17.70 17.74 6.2M
2025-02-19 17.56 18.68 17.00 18.42 9.3M
2025-02-18 17.58 18.20 17.20 17.56 5.7M
2025-02-17 17.82 17.82 16.90 17.62 7.3M
2025-02-14 17.98 18.20 17.10 17.84 6.9M
2025-02-13 19.04 19.04 17.68 17.74 11.2M
2025-02-12 18.68 19.40 18.32 18.94 6.5M
2025-02-11 19.02 19.80 18.50 18.66 13.1M
2025-02-10 18.32 19.56 18.32 18.90 14.0M
2025-02-07 17.40 18.50 16.76 18.20 20.0M
2025-02-06 15.44 17.36 15.40 17.00 22.6M
2025-02-05 17.64 17.64 14.92 15.10 19.6M
2025-02-04 17.06 17.86 17.00 17.46 3.8M
2025-02-03 16.56 17.60 16.20 17.04 5.1M
2025-01-28 17.18 17.30 16.20 16.36 2.9M
2025-01-27 20.40 20.50 17.38 17.48 43.7M
2025-01-24 16.28 21.20 16.20 20.95 53.7M
2025-01-23 14.16 16.98 14.16 15.92 35.9M
2025-01-22 13.86 14.34 13.78 14.00 5.0M
2025-01-21 13.74 14.00 13.56 13.80 4.2M
2025-01-20 14.18 14.48 13.66 13.70 3.2M
2025-01-17 13.02 14.12 13.00 14.06 7.9M
2025-01-16 13.06 13.48 13.00 13.10 2.4M
2025-01-15 12.70 13.48 12.70 13.06 4.4M
2025-01-14 12.12 12.80 11.96 12.76 2.5M
2025-01-13 12.08 12.16 11.64 11.90 3.6M
2025-01-10 12.58 12.70 12.20 12.28 2.7M
2025-01-09 12.80 13.08 12.42 12.52 3.2M
2025-01-08 13.20 13.24 12.50 12.80 2.9M
2025-01-07 12.28 13.20 12.18 13.08 6.6M
2025-01-06 11.96 12.62 11.96 12.28 2.7M
2025-01-03 12.34 12.68 11.78 12.00 5.4M
2025-01-02 12.16 12.50 11.96 12.16 4.5M