Zhonggan Communication Group Holdings Ltd (2545)

2545
🏛️ 홍콩 →
0.49
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 0.33 0.33 0.33 0.33 0.1M
2024-12-30 0.33 0.34 0.33 0.34 0.5M
2024-12-27 0.33 0.35 0.31 0.33 1.4M
2024-12-24 0.33 0.33 0.33 0.33 0.1M
2024-12-23 0.34 0.34 0.33 0.33 0.3M
2024-12-20 0.35 0.35 0.34 0.34 0.2M
2024-12-19 0.33 0.34 0.33 0.34 1.4M
2024-12-18 0.34 0.35 0.33 0.33 1.7M
2024-12-17 0.34 0.35 0.34 0.34 0.4M
2024-12-16 0.33 0.34 0.33 0.34 1.5M
2024-12-13 0.33 0.33 0.33 0.33 0.1M
2024-12-12 0.33 0.33 0.33 0.33 0.4M
2024-12-11 0.34 0.34 0.33 0.33 0.2M
2024-12-10 0.34 0.35 0.33 0.34 0.6M
2024-12-09 0.35 0.35 0.34 0.34 0.3M
2024-12-06 0.34 0.35 0.34 0.35 0.8M
2024-12-05 0.32 0.34 0.32 0.34 1.5M
2024-12-04 0.32 0.32 0.31 0.32 0.8M
2024-12-03 0.32 0.32 0.31 0.31 0.2M
2024-12-02 0.32 0.32 0.32 0.32 0.1M
2024-11-29 0.32 0.32 0.31 0.32 0.3M
2024-11-28 0.32 0.32 0.31 0.32 0.5M
2024-11-27 0.31 0.32 0.30 0.32 0.9M
2024-11-26 0.31 0.31 0.31 0.31 0.5M
2024-11-25 0.32 0.32 0.31 0.32 0.3M
2024-11-22 0.34 0.34 0.31 0.32 2.3M
2024-11-21 0.34 0.35 0.34 0.34 0.3M
2024-11-20 0.35 0.35 0.34 0.34 0.2M
2024-11-19 0.34 0.35 0.34 0.35 0.3M
2024-11-18 0.33 0.34 0.33 0.34 0.1M
2024-11-15 0.34 0.34 0.33 0.33 0.5M
2024-11-14 0.34 0.34 0.33 0.34 0.7M
2024-11-13 0.33 0.34 0.33 0.34 0.1M
2024-11-12 0.34 0.34 0.33 0.33 0.6M
2024-11-11 0.35 0.35 0.33 0.34 0.7M
2024-11-08 0.36 0.36 0.35 0.35 1.1M
2024-11-07 0.37 0.37 0.35 0.36 0.1M
2024-11-06 0.34 0.37 0.34 0.37 1.3M
2024-11-05 0.34 0.34 0.33 0.34 1.3M
2024-11-04 0.34 0.35 0.33 0.35 0.9M
2024-11-01 0.33 0.34 0.33 0.34 0.9M
2024-10-31 0.34 0.35 0.33 0.34 1.6M
2024-10-30 0.35 0.35 0.34 0.34 0.7M
2024-10-29 0.35 0.35 0.34 0.35 0.6M
2024-10-28 0.34 0.35 0.34 0.35 1.3M
2024-10-25 0.34 0.34 0.33 0.34 1.3M
2024-10-24 0.35 0.35 0.33 0.34 0.9M
2024-10-23 0.34 0.35 0.33 0.34 0.7M
2024-10-22 0.34 0.34 0.33 0.34 0.6M
2024-10-21 0.34 0.35 0.34 0.34 0.6M
2024-10-18 0.34 0.35 0.33 0.34 0.9M
2024-10-17 0.35 0.36 0.34 0.34 0.8M
2024-10-16 0.35 0.35 0.33 0.35 1.7M
2024-10-15 0.35 0.36 0.34 0.35 2.6M
2024-10-14 0.37 0.38 0.34 0.35 3.5M
2024-10-10 0.38 0.39 0.37 0.38 0.9M
2024-10-09 0.40 0.41 0.37 0.37 2.7M
2024-10-08 0.46 0.46 0.38 0.40 8.1M
2024-10-07 0.44 0.47 0.43 0.46 5.5M
2024-10-04 0.39 0.44 0.38 0.43 5.9M
2024-10-03 0.41 0.42 0.37 0.40 4.9M
2024-10-02 0.38 0.41 0.36 0.41 9.1M
2024-09-30 0.38 0.38 0.36 0.38 4.5M
2024-09-27 0.35 0.37 0.35 0.35 3.2M
2024-09-26 0.36 0.37 0.32 0.35 5.6M
2024-09-25 0.37 0.39 0.36 0.36 1.9M
2024-09-24 0.37 0.38 0.36 0.38 1.7M
2024-09-23 0.38 0.39 0.37 0.37 2.9M
2024-09-20 0.38 0.42 0.35 0.39 8.2M
2024-09-19 0.32 0.38 0.32 0.38 7.7M
2024-09-17 0.30 0.33 0.30 0.32 2.5M
2024-09-16 0.30 0.30 0.28 0.30 1.9M
2024-09-13 0.30 0.30 0.30 0.30 0.7M
2024-09-12 0.29 0.31 0.29 0.31 0.8M
2024-09-11 0.31 0.31 0.29 0.29 1.5M
2024-09-10 0.33 0.33 0.31 0.31 1.4M
2024-09-09 0.32 0.33 0.32 0.33 1.0M
2024-09-05 0.33 0.34 0.32 0.33 1.5M
2024-09-04 0.32 0.34 0.32 0.33 1.7M
2024-09-03 0.33 0.33 0.32 0.33 1.5M
2024-09-02 0.32 0.33 0.32 0.33 1.1M
2024-08-30 0.32 0.33 0.32 0.33 1.0M
2024-08-29 0.33 0.33 0.32 0.33 3.5M
2024-08-28 0.34 0.36 0.34 0.35 3.2M
2024-08-27 0.31 0.36 0.31 0.34 4.9M
2024-08-26 0.30 0.31 0.30 0.31 1.5M
2024-08-23 0.30 0.31 0.29 0.30 1.2M
2024-08-22 0.31 0.32 0.29 0.30 6.5M
2024-08-21 0.32 0.32 0.31 0.31 1.1M
2024-08-20 0.33 0.33 0.31 0.33 2.6M
2024-08-19 0.34 0.34 0.33 0.33 1.3M
2024-08-16 0.35 0.36 0.32 0.34 5.6M
2024-08-15 0.34 0.37 0.34 0.35 2.0M
2024-08-14 0.34 0.35 0.34 0.35 1.4M
2024-08-13 0.35 0.35 0.34 0.34 1.3M
2024-08-12 0.34 0.35 0.34 0.35 0.9M
2024-08-09 0.34 0.36 0.34 0.34 2.3M
2024-08-08 0.35 0.36 0.34 0.34 2.5M
2024-08-07 0.37 0.37 0.35 0.35 2.5M
2024-08-06 0.37 0.39 0.36 0.37 1.8M
2024-08-05 0.40 0.42 0.35 0.37 9.4M
2024-08-02 0.42 0.43 0.41 0.41 6.0M
2024-08-01 0.38 0.45 0.38 0.43 16.5M
2024-07-31 0.40 0.41 0.37 0.38 13.3M
2024-07-30 0.34 0.42 0.33 0.40 22.0M
2024-07-29 0.36 0.36 0.33 0.34 5.7M
2024-07-26 0.36 0.37 0.35 0.36 2.6M
2024-07-25 0.37 0.37 0.35 0.37 4.0M
2024-07-24 0.37 0.38 0.36 0.37 1.6M
2024-07-23 0.36 0.38 0.36 0.38 3.7M
2024-07-22 0.38 0.38 0.35 0.36 10.5M
2024-07-19 0.39 0.39 0.36 0.38 3.6M
2024-07-18 0.37 0.40 0.37 0.39 4.9M
2024-07-17 0.40 0.40 0.37 0.38 8.6M
2024-07-16 0.41 0.42 0.40 0.40 3.3M
2024-07-15 0.41 0.43 0.40 0.41 3.8M
2024-07-12 0.41 0.44 0.39 0.41 11.6M
2024-07-11 0.46 0.47 0.39 0.41 41.2M
2024-07-10 0.45 0.48 0.44 0.46 13.4M
2024-07-09 0.43 0.47 0.41 0.46 35.0M
2024-07-08 0.55 0.55 0.44 0.45 56.9M
2024-07-05 0.69 0.69 0.55 0.55 33.4M
2024-07-04 0.68 0.71 0.64 0.68 24.5M
2024-07-03 0.76 0.83 0.65 0.67 131.5M