Yixin Group Ltd (2858)

2858
🏛️ 홍콩 →
2.75
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 0.60 0.61 0.59 0.61 1.8M
2023-12-28 0.58 0.60 0.56 0.60 6.7M
2023-12-27 0.58 0.58 0.56 0.57 4.7M
2023-12-22 0.60 0.60 0.56 0.58 5.4M
2023-12-21 0.59 0.60 0.59 0.60 1.0M
2023-12-20 0.59 0.60 0.58 0.59 3.6M
2023-12-19 0.61 0.61 0.58 0.59 6.5M
2023-12-18 0.60 0.62 0.60 0.61 2.7M
2023-12-15 0.59 0.61 0.59 0.60 5.0M
2023-12-14 0.58 0.59 0.58 0.58 2.1M
2023-12-13 0.59 0.59 0.57 0.57 6.4M
2023-12-12 0.59 0.60 0.58 0.59 6.0M
2023-12-11 0.61 0.61 0.58 0.58 8.6M
2023-12-08 0.61 0.61 0.60 0.61 1.4M
2023-12-07 0.62 0.62 0.60 0.61 2.8M
2023-12-06 0.60 0.62 0.60 0.62 1.5M
2023-12-05 0.61 0.61 0.59 0.60 4.1M
2023-12-04 0.61 0.62 0.60 0.61 4.5M
2023-12-01 0.61 0.62 0.60 0.61 3.2M
2023-11-30 0.61 0.62 0.60 0.61 2.5M
2023-11-29 0.63 0.63 0.60 0.60 7.3M
2023-11-28 0.64 0.65 0.63 0.63 2.2M
2023-11-27 0.66 0.68 0.63 0.64 9.7M
2023-11-24 0.68 0.68 0.66 0.67 1.9M
2023-11-23 0.66 0.69 0.65 0.68 3.8M
2023-11-22 0.65 0.68 0.64 0.67 6.0M
2023-11-21 0.65 0.67 0.64 0.65 2.7M
2023-11-20 0.65 0.66 0.64 0.65 3.7M
2023-11-17 0.64 0.65 0.63 0.65 3.2M
2023-11-16 0.65 0.66 0.63 0.64 3.3M
2023-11-15 0.65 0.66 0.64 0.66 5.5M
2023-11-14 0.63 0.65 0.62 0.64 4.5M
2023-11-13 0.63 0.63 0.58 0.63 13.5M
2023-11-10 0.68 0.68 0.62 0.62 8.9M
2023-11-09 0.71 0.76 0.67 0.67 24.9M
2023-11-08 0.67 0.70 0.65 0.68 5.3M
2023-11-07 0.66 0.67 0.65 0.67 3.4M
2023-11-06 0.64 0.67 0.64 0.67 5.4M
2023-11-03 0.65 0.66 0.63 0.63 5.8M
2023-11-02 0.65 0.66 0.63 0.64 1.6M
2023-11-01 0.63 0.65 0.62 0.64 4.9M
2023-10-31 0.65 0.65 0.62 0.62 2.5M
2023-10-30 0.64 0.66 0.63 0.65 1.7M
2023-10-27 0.61 0.64 0.60 0.64 3.6M
2023-10-26 0.62 0.63 0.60 0.61 1.9M
2023-10-25 0.64 0.64 0.62 0.63 3.5M
2023-10-24 0.62 0.63 0.61 0.63 2.7M
2023-10-20 0.62 0.64 0.62 0.62 4.9M
2023-10-19 0.63 0.63 0.62 0.63 2.4M
2023-10-18 0.66 0.66 0.62 0.64 6.8M
2023-10-17 0.66 0.68 0.65 0.66 3.6M
2023-10-16 0.69 0.69 0.66 0.67 5.0M
2023-10-13 0.70 0.70 0.68 0.68 2.1M
2023-10-12 0.71 0.72 0.70 0.71 3.2M
2023-10-11 0.71 0.73 0.69 0.71 5.0M
2023-10-10 0.69 0.71 0.68 0.70 5.3M
2023-10-09 0.67 0.69 0.67 0.69 2.6M
2023-10-06 0.67 0.69 0.67 0.69 0.5M
2023-10-05 0.65 0.67 0.65 0.67 0.9M
2023-10-04 0.66 0.67 0.65 0.67 1.0M
2023-10-03 0.70 0.70 0.65 0.67 2.7M
2023-09-29 0.70 0.72 0.70 0.71 0.9M
2023-09-28 0.70 0.70 0.68 0.70 1.8M
2023-09-27 0.68 0.70 0.68 0.70 4.0M
2023-09-26 0.69 0.71 0.68 0.69 2.8M
2023-09-25 0.72 0.72 0.69 0.70 3.6M
2023-09-22 0.69 0.73 0.69 0.73 3.2M
2023-09-21 0.70 0.71 0.69 0.70 2.5M
2023-09-20 0.72 0.72 0.70 0.71 3.0M
2023-09-19 0.72 0.73 0.71 0.72 2.0M
2023-09-18 0.74 0.74 0.72 0.72 3.1M
2023-09-15 0.73 0.75 0.72 0.73 5.7M
2023-09-14 0.74 0.74 0.72 0.73 2.8M
2023-09-13 0.75 0.76 0.74 0.74 4.0M
2023-09-12 0.76 0.76 0.74 0.76 4.0M
2023-09-11 0.78 0.78 0.76 0.77 5.7M
2023-09-07 0.79 0.80 0.78 0.79 1.9M
2023-09-06 0.81 0.81 0.77 0.80 9.3M
2023-09-05 0.81 0.82 0.80 0.80 1.8M
2023-09-04 0.80 0.82 0.79 0.81 3.5M
2023-08-31 0.79 0.80 0.78 0.80 4.9M
2023-08-30 0.81 0.82 0.79 0.79 1.5M
2023-08-29 0.79 0.82 0.78 0.82 2.5M
2023-08-28 0.81 0.82 0.78 0.79 2.0M
2023-08-25 0.79 0.80 0.78 0.80 0.6M
2023-08-24 0.79 0.80 0.77 0.79 3.5M
2023-08-23 0.80 0.80 0.78 0.78 1.1M
2023-08-22 0.79 0.81 0.78 0.80 1.5M
2023-08-21 0.79 0.81 0.77 0.79 3.9M
2023-08-18 0.80 0.81 0.78 0.79 3.3M
2023-08-17 0.81 0.81 0.78 0.79 2.7M
2023-08-16 0.79 0.81 0.79 0.80 1.0M
2023-08-15 0.78 0.81 0.77 0.79 1.7M
2023-08-14 0.78 0.79 0.76 0.78 4.5M
2023-08-11 0.80 0.81 0.78 0.79 4.4M
2023-08-10 0.81 0.82 0.79 0.82 0.8M
2023-08-09 0.79 0.81 0.78 0.81 3.4M
2023-08-08 0.81 0.82 0.79 0.81 2.6M
2023-08-07 0.84 0.85 0.81 0.83 4.6M
2023-08-04 0.86 0.87 0.84 0.86 1.0M
2023-08-03 0.84 0.86 0.83 0.85 1.3M
2023-08-02 0.85 0.88 0.84 0.84 2.2M
2023-08-01 0.87 0.89 0.85 0.85 1.4M
2023-07-31 0.87 0.92 0.86 0.88 6.2M
2023-07-28 0.81 0.88 0.80 0.87 6.0M
2023-07-27 0.79 0.82 0.79 0.82 1.5M
2023-07-26 0.80 0.81 0.79 0.79 0.5M
2023-07-25 0.79 0.81 0.78 0.81 2.6M
2023-07-24 0.79 0.79 0.77 0.78 0.8M
2023-07-21 0.78 0.79 0.77 0.79 1.3M
2023-07-20 0.80 0.82 0.78 0.78 1.6M
2023-07-19 0.79 0.80 0.78 0.80 0.8M
2023-07-18 0.81 0.81 0.77 0.80 3.2M
2023-07-14 0.82 0.83 0.81 0.81 0.2M
2023-07-13 0.81 0.82 0.80 0.82 2.5M
2023-07-12 0.78 0.80 0.77 0.80 2.2M
2023-07-11 0.78 0.79 0.77 0.78 0.5M
2023-07-10 0.79 0.80 0.77 0.78 1.6M
2023-07-07 0.78 0.79 0.76 0.78 1.0M
2023-07-06 0.80 0.81 0.78 0.78 2.2M
2023-07-05 0.81 0.82 0.80 0.81 1.2M
2023-07-04 0.81 0.83 0.80 0.83 1.9M
2023-07-03 0.79 0.82 0.79 0.82 2.0M
2023-06-30 0.78 0.80 0.77 0.79 1.4M
2023-06-29 0.80 0.80 0.78 0.79 0.8M
2023-06-28 0.81 0.81 0.79 0.80 0.4M
2023-06-27 0.81 0.81 0.80 0.81 0.8M
2023-06-26 0.79 0.81 0.78 0.80 1.3M
2023-06-23 0.80 0.81 0.77 0.79 3.9M
2023-06-21 0.81 0.82 0.80 0.80 1.3M
2023-06-20 0.85 0.85 0.82 0.83 2.3M
2023-06-19 0.87 0.87 0.83 0.85 3.2M
2023-06-16 0.85 0.87 0.84 0.87 2.5M
2023-06-15 0.82 0.85 0.82 0.85 3.3M
2023-06-14 0.83 0.83 0.81 0.82 1.6M
2023-06-13 0.80 0.83 0.78 0.83 3.4M
2023-06-12 0.80 0.80 0.78 0.80 3.7M
2023-06-09 0.79 0.80 0.78 0.80 1.6M
2023-06-08 0.80 0.81 0.77 0.78 4.5M
2023-06-07 0.80 0.81 0.79 0.80 0.7M
2023-06-06 0.80 0.82 0.79 0.79 2.1M
2023-06-05 0.81 0.81 0.78 0.80 1.6M
2023-06-02 0.77 0.81 0.77 0.81 4.4M
2023-06-01 0.77 0.78 0.76 0.77 3.3M
2023-05-31 0.78 0.78 0.74 0.78 6.3M
2023-05-30 0.77 0.79 0.76 0.78 2.0M
2023-05-29 0.79 0.79 0.76 0.77 1.7M
2023-05-25 0.80 0.80 0.77 0.78 4.2M
2023-05-24 0.79 0.89 0.79 0.79 8.6M
2023-05-23 0.82 0.83 0.80 0.81 2.7M
2023-05-22 0.82 0.84 0.80 0.83 1.3M
2023-05-19 0.81 0.84 0.80 0.83 3.6M
2023-05-18 0.84 0.84 0.80 0.81 4.9M
2023-05-17 0.86 0.86 0.82 0.84 6.5M
2023-05-16 0.89 0.89 0.85 0.87 2.5M
2023-05-15 0.88 0.89 0.86 0.89 2.5M
2023-05-12 0.90 0.91 0.87 0.89 5.0M
2023-05-11 0.91 0.92 0.89 0.90 2.0M
2023-05-10 0.91 0.93 0.90 0.91 1.6M
2023-05-09 0.91 0.94 0.90 0.91 3.2M
2023-05-08 0.91 0.94 0.91 0.91 2.9M
2023-05-05 0.90 0.94 0.90 0.91 1.9M
2023-05-04 0.89 0.91 0.89 0.90 1.4M
2023-05-03 0.89 0.90 0.88 0.89 0.4M
2023-05-02 0.92 0.92 0.89 0.90 1.3M
2023-04-28 0.92 0.92 0.91 0.92 1.1M
2023-04-27 0.91 0.92 0.90 0.92 0.7M
2023-04-26 0.89 0.92 0.88 0.92 1.5M
2023-04-25 0.91 0.91 0.89 0.89 2.1M
2023-04-24 0.93 0.93 0.90 0.91 3.1M
2023-04-21 0.97 0.97 0.93 0.93 7.7M
2023-04-20 0.97 0.99 0.96 0.98 2.8M
2023-04-19 0.99 1.00 0.98 0.98 3.5M
2023-04-18 1.00 1.00 0.97 0.99 2.4M
2023-04-17 0.96 1.00 0.95 1.00 2.4M
2023-04-14 0.95 0.97 0.95 0.97 2.9M
2023-04-13 0.95 0.96 0.94 0.95 5.1M
2023-04-12 0.95 0.97 0.95 0.97 3.8M
2023-04-11 0.97 0.97 0.94 0.96 8.3M
2023-04-06 0.95 0.97 0.94 0.97 4.1M
2023-04-04 0.97 0.98 0.94 0.95 9.7M
2023-04-03 1.00 1.01 0.97 0.98 6.6M
2023-03-31 1.03 1.03 0.99 1.01 4.4M
2023-03-30 1.01 1.02 0.98 1.02 2.9M
2023-03-29 1.01 1.02 0.98 1.01 3.8M
2023-03-28 0.99 1.00 0.97 0.98 2.4M
2023-03-27 1.01 1.01 0.98 0.99 3.5M
2023-03-24 1.02 1.03 1.01 1.01 1.3M
2023-03-23 1.01 1.03 0.99 1.02 6.8M
2023-03-22 0.98 1.04 0.97 1.01 6.1M
2023-03-21 0.98 0.99 0.96 0.97 4.9M
2023-03-20 1.02 1.02 0.98 0.98 4.0M
2023-03-17 1.03 1.03 1.01 1.02 2.4M
2023-03-16 1.06 1.07 1.01 1.02 5.1M
2023-03-15 1.07 1.10 1.06 1.08 5.1M
2023-03-14 1.08 1.09 1.03 1.05 9.1M
2023-03-13 1.10 1.11 1.06 1.08 9.1M
2023-03-10 1.11 1.13 1.08 1.09 9.7M
2023-03-09 1.10 1.14 1.08 1.13 7.8M
2023-03-08 1.13 1.13 1.09 1.10 4.7M
2023-03-07 1.19 1.19 1.12 1.14 9.2M
2023-03-06 1.17 1.21 1.16 1.19 8.5M
2023-03-03 1.17 1.18 1.14 1.17 6.5M
2023-03-02 1.15 1.20 1.15 1.17 5.8M
2023-03-01 1.14 1.18 1.13 1.17 11.2M
2023-02-28 1.20 1.24 1.13 1.13 30.1M
2023-02-27 1.09 1.13 1.07 1.11 3.8M
2023-02-24 1.08 1.10 1.06 1.09 3.9M
2023-02-23 1.06 1.09 1.06 1.08 1.8M
2023-02-22 1.06 1.08 1.05 1.06 1.2M
2023-02-21 1.07 1.09 1.06 1.07 1.9M
2023-02-20 1.05 1.10 1.05 1.09 2.4M
2023-02-17 1.09 1.09 1.05 1.06 5.5M
2023-02-16 1.08 1.14 1.08 1.09 5.5M
2023-02-15 1.10 1.10 1.07 1.08 3.4M
2023-02-14 1.14 1.14 1.10 1.12 2.3M
2023-02-13 1.09 1.13 1.06 1.13 4.6M
2023-02-10 1.14 1.15 1.09 1.10 4.4M
2023-02-09 1.15 1.17 1.12 1.15 3.8M
2023-02-08 1.17 1.20 1.14 1.16 8.5M
2023-02-07 1.10 1.21 1.10 1.17 12.5M
2023-02-06 1.11 1.12 1.09 1.10 5.2M
2023-02-03 1.15 1.15 1.10 1.13 4.0M
2023-02-02 1.15 1.18 1.13 1.14 7.2M
2023-02-01 1.05 1.15 1.03 1.14 20.9M
2023-01-31 1.04 1.05 1.02 1.05 2.4M
2023-01-30 1.09 1.10 1.03 1.04 4.9M
2023-01-27 1.08 1.10 1.05 1.09 3.7M
2023-01-26 1.04 1.08 1.04 1.07 5.3M
2023-01-20 1.00 1.04 1.00 1.03 2.2M
2023-01-19 1.00 1.01 0.99 1.00 1.0M
2023-01-18 1.01 1.02 1.01 1.02 1.3M
2023-01-17 1.02 1.02 1.01 1.02 2.0M
2023-01-16 1.03 1.05 1.02 1.03 2.8M
2023-01-13 1.01 1.03 0.99 1.03 6.0M
2023-01-12 1.01 1.02 0.99 1.01 5.4M
2023-01-11 1.04 1.04 1.00 1.01 7.1M
2023-01-10 1.07 1.07 1.02 1.02 5.6M
2023-01-09 1.04 1.09 1.04 1.06 7.5M
2023-01-06 1.07 1.10 1.03 1.03 13.2M
2023-01-05 1.03 1.08 1.03 1.06 12.2M
2023-01-04 1.00 1.03 0.99 1.03 8.2M
2023-01-03 0.95 1.00 0.94 1.00 4.4M