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
2024-12-31 0.92 0.92 0.89 0.89 17.4M
2024-12-30 0.87 0.93 0.86 0.92 75.7M
2024-12-27 0.86 0.89 0.86 0.86 19.6M
2024-12-24 0.89 0.90 0.86 0.87 26.6M
2024-12-23 0.89 0.90 0.86 0.89 27.3M
2024-12-20 0.87 0.91 0.84 0.89 69.3M
2024-12-19 0.92 0.92 0.85 0.86 72.8M
2024-12-18 0.91 0.95 0.90 0.94 33.0M
2024-12-17 0.92 0.94 0.89 0.91 63.8M
2024-12-16 0.97 0.98 0.91 0.92 71.4M
2024-12-13 1.01 1.04 0.94 0.97 152.9M
2024-12-12 1.01 1.17 0.96 1.01 255.7M
2024-12-11 0.85 1.03 0.85 0.99 225.4M
2024-12-10 0.92 0.93 0.83 0.84 101.5M
2024-12-09 0.82 0.89 0.79 0.89 157.8M
2024-12-06 0.70 0.85 0.70 0.82 425.6M
2024-12-05 0.70 0.72 0.69 0.70 9.8M
2024-12-04 0.70 0.72 0.70 0.71 5.4M
2024-12-03 0.69 0.71 0.69 0.71 13.2M
2024-12-02 0.67 0.69 0.66 0.69 18.6M
2024-11-29 0.65 0.68 0.65 0.67 23.3M
2024-11-28 0.68 0.68 0.65 0.65 32.1M
2024-11-27 0.66 0.69 0.65 0.68 43.5M
2024-11-26 0.66 0.68 0.65 0.66 24.1M
2024-11-25 0.66 0.68 0.65 0.66 22.6M
2024-11-22 0.70 0.70 0.65 0.66 65.3M
2024-11-21 0.73 0.73 0.69 0.70 30.3M
2024-11-20 0.71 0.73 0.70 0.72 14.4M
2024-11-19 0.72 0.72 0.70 0.72 15.4M
2024-11-18 0.70 0.72 0.68 0.71 26.5M
2024-11-15 0.71 0.71 0.68 0.69 26.1M
2024-11-14 0.75 0.75 0.70 0.71 40.3M
2024-11-13 0.75 0.76 0.73 0.75 28.4M
2024-11-12 0.79 0.80 0.74 0.75 71.5M
2024-11-11 0.78 0.79 0.76 0.79 28.3M
2024-11-08 0.82 0.82 0.78 0.79 25.1M
2024-11-07 0.78 0.82 0.76 0.81 50.0M
2024-11-06 0.79 0.80 0.76 0.77 26.9M
2024-11-05 0.76 0.80 0.75 0.79 30.6M
2024-11-04 0.76 0.77 0.74 0.77 22.2M
2024-11-01 0.77 0.77 0.75 0.75 17.0M
2024-10-31 0.77 0.78 0.75 0.76 17.7M
2024-10-30 0.79 0.79 0.75 0.76 19.6M
2024-10-29 0.79 0.80 0.77 0.79 16.5M
2024-10-28 0.78 0.79 0.76 0.79 17.9M
2024-10-25 0.78 0.79 0.76 0.78 13.8M
2024-10-24 0.79 0.79 0.76 0.78 27.8M
2024-10-23 0.79 0.80 0.77 0.79 23.3M
2024-10-22 0.78 0.79 0.77 0.79 22.7M
2024-10-21 0.81 0.81 0.78 0.79 16.8M
2024-10-18 0.77 0.82 0.76 0.80 32.0M
2024-10-17 0.79 0.82 0.76 0.77 19.1M
2024-10-16 0.76 0.81 0.76 0.79 21.3M
2024-10-15 0.82 0.83 0.76 0.76 27.6M
2024-10-14 0.84 0.84 0.77 0.82 38.7M
2024-10-10 0.84 0.87 0.82 0.84 39.4M
2024-10-09 0.93 0.94 0.80 0.82 65.6M
2024-10-08 0.97 1.11 0.88 0.88 180.3M
2024-10-07 0.86 0.94 0.85 0.94 27.7M
2024-10-04 0.83 0.87 0.81 0.84 30.1M
2024-10-03 0.97 0.97 0.81 0.83 40.1M
2024-10-02 0.89 0.96 0.87 0.95 66.5M
2024-09-30 0.83 0.91 0.83 0.89 38.7M
2024-09-27 0.78 0.82 0.76 0.81 26.5M
2024-09-26 0.74 0.77 0.73 0.76 11.4M
2024-09-25 0.74 0.76 0.73 0.73 10.3M
2024-09-24 0.70 0.73 0.69 0.73 5.5M
2024-09-23 0.71 0.71 0.69 0.70 2.1M
2024-09-20 0.71 0.71 0.69 0.71 1.9M
2024-09-19 0.69 0.70 0.67 0.70 3.5M
2024-09-17 0.69 0.69 0.67 0.67 1.0M
2024-09-16 0.71 0.71 0.67 0.68 2.2M
2024-09-13 0.70 0.71 0.68 0.70 1.6M
2024-09-12 0.70 0.70 0.68 0.70 2.6M
2024-09-11 0.68 0.69 0.66 0.69 5.7M
2024-09-10 0.67 0.69 0.64 0.67 18.5M
2024-09-09 0.70 0.70 0.66 0.67 5.5M
2024-09-05 0.70 0.71 0.69 0.70 7.4M
2024-09-04 0.72 0.72 0.69 0.70 4.1M
2024-09-03 0.73 0.73 0.70 0.71 5.7M
2024-09-02 0.74 0.75 0.71 0.73 9.5M
2024-08-30 0.74 0.75 0.73 0.74 8.1M
2024-08-29 0.75 0.75 0.72 0.74 3.6M
2024-08-28 0.76 0.76 0.74 0.75 2.5M
2024-08-27 0.73 0.76 0.73 0.76 1.9M
2024-08-26 0.73 0.75 0.72 0.74 1.9M
2024-08-23 0.72 0.74 0.72 0.73 2.0M
2024-08-22 0.75 0.76 0.72 0.74 4.3M
2024-08-21 0.75 0.76 0.75 0.76 2.6M
2024-08-20 0.77 0.78 0.73 0.74 8.0M
2024-08-19 0.76 0.79 0.74 0.77 10.3M
2024-08-16 0.75 0.76 0.73 0.74 6.1M
2024-08-15 0.73 0.75 0.72 0.74 1.6M
2024-08-14 0.73 0.73 0.72 0.73 0.9M
2024-08-13 0.74 0.75 0.72 0.73 2.7M
2024-08-12 0.75 0.76 0.74 0.75 3.0M
2024-08-09 0.74 0.75 0.73 0.75 1.4M
2024-08-08 0.74 0.77 0.73 0.74 7.8M
2024-08-07 0.70 0.74 0.70 0.74 6.4M
2024-08-06 0.67 0.71 0.66 0.70 8.1M
2024-08-05 0.67 0.68 0.66 0.67 5.1M
2024-08-02 0.67 0.68 0.66 0.67 4.2M
2024-08-01 0.67 0.68 0.67 0.68 2.6M
2024-07-31 0.67 0.67 0.65 0.67 1.5M
2024-07-30 0.66 0.67 0.65 0.65 5.5M
2024-07-29 0.65 0.68 0.65 0.66 3.1M
2024-07-26 0.65 0.66 0.64 0.66 0.3M
2024-07-25 0.66 0.67 0.63 0.65 6.1M
2024-07-24 0.66 0.68 0.66 0.67 1.6M
2024-07-23 0.67 0.68 0.66 0.68 1.6M
2024-07-22 0.66 0.67 0.65 0.67 1.8M
2024-07-19 0.67 0.68 0.65 0.66 6.5M
2024-07-18 0.68 0.68 0.67 0.68 0.7M
2024-07-17 0.67 0.68 0.66 0.68 2.6M
2024-07-16 0.67 0.68 0.67 0.67 2.3M
2024-07-15 0.67 0.68 0.67 0.68 0.4M
2024-07-12 0.67 0.69 0.67 0.68 3.5M
2024-07-11 0.68 0.68 0.66 0.67 1.7M
2024-07-10 0.66 0.68 0.66 0.67 3.8M
2024-07-09 0.67 0.67 0.66 0.66 2.5M
2024-07-08 0.66 0.67 0.65 0.66 3.7M
2024-07-05 0.66 0.67 0.66 0.66 0.8M
2024-07-04 0.66 0.67 0.66 0.67 1.0M
2024-07-03 0.66 0.67 0.65 0.66 3.5M
2024-07-02 0.65 0.67 0.65 0.65 2.7M
2024-06-28 0.65 0.67 0.64 0.65 2.3M
2024-06-27 0.66 0.67 0.65 0.65 1.7M
2024-06-26 0.66 0.67 0.66 0.66 1.5M
2024-06-25 0.68 0.68 0.66 0.66 1.9M
2024-06-24 0.67 0.68 0.66 0.68 4.6M
2024-06-21 0.68 0.68 0.66 0.68 4.6M
2024-06-20 0.68 0.69 0.67 0.68 0.9M
2024-06-19 0.68 0.69 0.67 0.69 1.9M
2024-06-18 0.68 0.68 0.67 0.68 1.3M
2024-06-17 0.67 0.68 0.67 0.68 1.0M
2024-06-14 0.68 0.68 0.67 0.68 0.7M
2024-06-13 0.67 0.68 0.67 0.67 1.8M
2024-06-12 0.67 0.68 0.66 0.68 2.0M
2024-06-11 0.68 0.69 0.66 0.68 4.4M
2024-06-07 0.69 0.69 0.67 0.69 3.8M
2024-06-06 0.69 0.70 0.66 0.69 6.9M
2024-06-05 0.70 0.71 0.69 0.70 2.0M
2024-06-04 0.68 0.70 0.68 0.70 3.4M
2024-06-03 0.69 0.70 0.68 0.69 3.5M
2024-05-31 0.70 0.71 0.68 0.68 4.3M
2024-05-30 0.69 0.71 0.69 0.69 3.0M
2024-05-29 0.70 0.71 0.69 0.71 2.7M
2024-05-28 0.71 0.72 0.69 0.71 3.9M
2024-05-27 0.70 0.72 0.68 0.71 4.1M
2024-05-24 0.72 0.72 0.68 0.70 7.6M
2024-05-23 0.77 0.77 0.72 0.72 10.2M
2024-05-22 0.75 0.77 0.74 0.77 7.5M
2024-05-21 0.77 0.78 0.74 0.75 13.4M
2024-05-20 0.78 0.80 0.74 0.78 15.4M
2024-05-17 0.72 0.82 0.72 0.77 43.9M
2024-05-16 0.70 0.72 0.69 0.72 3.8M
2024-05-14 0.71 0.71 0.68 0.70 5.7M
2024-05-13 0.73 0.73 0.69 0.71 6.1M
2024-05-10 0.72 0.75 0.71 0.74 12.8M
2024-05-09 0.69 0.71 0.68 0.70 5.0M
2024-05-08 0.71 0.71 0.68 0.68 3.3M
2024-05-07 0.70 0.72 0.69 0.71 5.4M
2024-05-06 0.71 0.72 0.70 0.70 3.1M
2024-05-03 0.70 0.73 0.69 0.72 5.6M
2024-05-02 0.66 0.71 0.66 0.69 9.5M
2024-04-30 0.68 0.69 0.65 0.67 7.2M
2024-04-29 0.66 0.69 0.65 0.68 17.6M
2024-04-26 0.63 0.66 0.62 0.65 14.0M
2024-04-25 0.62 0.64 0.61 0.64 4.0M
2024-04-24 0.61 0.64 0.61 0.63 4.3M
2024-04-23 0.62 0.62 0.60 0.62 1.8M
2024-04-22 0.61 0.62 0.60 0.62 2.1M
2024-04-19 0.62 0.63 0.60 0.60 3.6M
2024-04-18 0.61 0.63 0.61 0.63 1.3M
2024-04-17 0.62 0.63 0.61 0.61 1.9M
2024-04-16 0.63 0.63 0.61 0.62 5.7M
2024-04-15 0.62 0.63 0.60 0.62 3.8M
2024-04-12 0.63 0.63 0.60 0.63 7.2M
2024-04-11 0.61 0.63 0.61 0.63 2.2M
2024-04-10 0.62 0.63 0.61 0.62 4.8M
2024-04-09 0.64 0.64 0.61 0.62 9.0M
2024-04-08 0.62 0.65 0.61 0.64 5.0M
2024-04-05 0.65 0.65 0.61 0.62 9.5M
2024-04-03 0.67 0.67 0.64 0.65 5.1M
2024-04-02 0.67 0.68 0.65 0.67 8.6M
2024-03-28 0.66 0.67 0.64 0.66 5.2M
2024-03-27 0.65 0.66 0.63 0.66 5.8M
2024-03-26 0.66 0.67 0.63 0.64 7.5M
2024-03-25 0.68 0.68 0.65 0.66 5.6M
2024-03-22 0.72 0.73 0.67 0.68 10.4M
2024-03-21 0.73 0.74 0.72 0.74 2.1M
2024-03-20 0.75 0.75 0.72 0.74 4.3M
2024-03-19 0.72 0.75 0.71 0.74 5.7M
2024-03-18 0.70 0.74 0.70 0.73 6.3M
2024-03-15 0.71 0.71 0.69 0.70 7.9M
2024-03-14 0.73 0.73 0.70 0.71 4.3M
2024-03-13 0.73 0.73 0.70 0.72 7.5M
2024-03-12 0.68 0.74 0.68 0.73 17.2M
2024-03-11 0.67 0.69 0.66 0.69 10.7M
2024-03-08 0.66 0.67 0.65 0.65 3.2M
2024-03-07 0.66 0.68 0.64 0.66 5.3M
2024-03-06 0.62 0.66 0.61 0.66 12.4M
2024-03-05 0.64 0.64 0.61 0.62 11.4M
2024-03-04 0.67 0.67 0.62 0.65 20.7M
2024-03-01 0.64 0.73 0.64 0.66 109.2M
2024-02-29 0.56 0.59 0.56 0.58 6.4M
2024-02-28 0.58 0.58 0.55 0.56 4.1M
2024-02-27 0.58 0.58 0.56 0.57 8.0M
2024-02-26 0.54 0.59 0.54 0.58 7.1M
2024-02-23 0.55 0.56 0.54 0.54 1.9M
2024-02-22 0.56 0.56 0.54 0.55 1.9M
2024-02-21 0.54 0.56 0.54 0.56 2.5M
2024-02-20 0.54 0.55 0.53 0.54 1.8M
2024-02-19 0.55 0.55 0.53 0.54 2.5M
2024-02-16 0.53 0.56 0.52 0.55 1.9M
2024-02-15 0.53 0.54 0.52 0.54 0.5M
2024-02-14 0.51 0.53 0.50 0.53 0.6M
2024-02-09 0.53 0.53 0.51 0.53 0.4M
2024-02-08 0.51 0.53 0.50 0.53 2.9M
2024-02-07 0.51 0.52 0.50 0.51 2.9M
2024-02-06 0.49 0.51 0.48 0.51 3.4M
2024-02-05 0.49 0.49 0.47 0.49 5.0M
2024-02-02 0.49 0.50 0.47 0.49 7.9M
2024-02-01 0.48 0.50 0.48 0.49 2.6M
2024-01-31 0.50 0.50 0.48 0.49 4.1M
2024-01-30 0.50 0.50 0.49 0.50 3.1M
2024-01-29 0.51 0.52 0.50 0.51 2.7M
2024-01-26 0.51 0.52 0.50 0.51 3.1M
2024-01-25 0.51 0.53 0.50 0.51 3.9M
2024-01-24 0.50 0.52 0.48 0.51 4.0M
2024-01-23 0.48 0.51 0.48 0.50 4.3M
2024-01-22 0.51 0.51 0.47 0.48 8.4M
2024-01-19 0.54 0.54 0.50 0.51 3.8M
2024-01-18 0.52 0.54 0.52 0.54 2.0M
2024-01-17 0.55 0.55 0.52 0.53 6.6M
2024-01-16 0.57 0.57 0.55 0.56 3.0M
2024-01-15 0.58 0.58 0.56 0.57 2.9M
2024-01-12 0.58 0.58 0.56 0.58 2.3M
2024-01-11 0.57 0.58 0.56 0.58 2.0M
2024-01-10 0.58 0.58 0.56 0.57 1.0M
2024-01-09 0.58 0.58 0.56 0.57 1.8M
2024-01-08 0.58 0.59 0.56 0.57 3.4M
2024-01-05 0.58 0.59 0.58 0.58 1.3M
2024-01-04 0.60 0.60 0.58 0.59 2.7M
2024-01-03 0.60 0.60 0.58 0.60 1.1M
2024-01-02 0.61 0.61 0.58 0.60 1.9M