Ziyuanyuan Holdings Group (8223)

8223
🏛️ 홍콩 →
1.11
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
2021-12-31 2.35 2.51 2.34 2.50 0.4M
2021-12-30 2.28 2.38 2.28 2.36 0.2M
2021-12-29 2.24 2.25 2.08 2.29 0.2M
2021-12-28 2.26 2.28 2.04 2.25 0.2M
2021-12-24 2.22 2.29 2.17 2.29 0.2M
2021-12-23 2.22 2.22 2.15 2.18 0.2M
2021-12-22 2.29 2.29 2.10 2.10 0.2M
2021-12-21 2.35 2.36 2.10 2.20 0.3M
2021-12-20 2.30 2.34 2.01 2.34 0.3M
2021-12-17 2.23 2.25 2.22 2.25 0.2M
2021-12-16 2.23 2.23 2.21 2.23 0.3M
2021-12-15 2.24 2.24 2.23 2.24 0.2M
2021-12-14 2.25 2.26 2.25 2.25 0.2M
2021-12-13 2.35 2.35 2.24 2.24 0.2M
2021-12-10 2.29 2.29 2.24 2.24 0.2M
2021-12-09 2.24 2.24 2.23 2.24 0.2M
2021-12-08 2.25 2.26 2.24 2.22 0.2M
2021-12-07 2.20 2.22 2.15 2.22 0.2M
2021-12-06 2.19 2.20 1.98 2.19 0.3M
2021-12-03 1.98 2.13 1.89 2.13 1.0M
2021-12-02 1.98 1.98 1.88 1.98 0.3M
2021-12-01 1.98 1.99 1.97 1.99 0.3M
2021-11-30 1.97 1.98 1.97 1.98 0.2M
2021-11-29 1.97 1.98 1.85 1.98 0.4M
2021-11-26 1.90 1.97 1.88 1.88 0.2M
2021-11-25 1.89 1.98 1.81 1.94 0.2M
2021-11-24 1.92 1.92 1.78 1.83 0.3M
2021-11-23 1.95 1.96 1.85 1.83 0.3M
2021-11-22 1.98 1.98 1.89 1.90 0.2M
2021-11-19 1.99 1.99 1.87 1.91 0.3M
2021-11-18 1.90 1.99 1.80 1.94 0.3M
2021-11-17 1.91 1.91 1.86 1.89 0.3M
2021-11-16 1.97 2.04 1.88 1.92 0.5M
2021-11-15 1.99 1.99 1.81 1.92 0.3M
2021-11-12 1.99 1.99 1.81 1.87 0.3M
2021-11-11 1.98 2.00 1.71 2.00 0.4M
2021-11-10 2.05 2.05 1.94 1.94 0.5M
2021-11-09 2.11 2.12 1.99 1.99 0.2M
2021-11-08 2.12 2.12 2.00 2.08 0.3M
2021-11-05 2.00 2.09 1.94 2.07 0.4M
2021-11-04 2.11 2.11 1.87 1.97 0.3M
2021-11-03 2.14 2.14 2.05 2.05 0.2M
2021-11-02 2.14 2.18 2.13 2.18 0.2M
2021-11-01 2.18 2.18 2.15 2.15 0.3M
2021-10-29 2.16 2.19 2.13 2.19 0.2M
2021-10-28 2.18 2.18 2.13 2.17 0.2M
2021-10-27 2.19 2.20 2.15 2.18 0.2M
2021-10-26 2.18 2.19 2.14 2.19 0.3M
2021-10-25 2.14 2.18 2.13 2.18 0.3M
2021-10-22 2.13 2.18 2.13 2.18 0.2M
2021-10-21 2.18 2.19 2.13 2.19 0.2M
2021-10-20 2.13 2.19 2.11 2.19 0.3M
2021-10-19 2.15 2.17 2.12 2.15 0.3M
2021-10-18 2.12 2.17 2.12 2.13 0.2M
2021-10-15 2.18 2.18 2.14 2.15 0.2M
2021-10-12 2.18 2.18 1.97 2.12 0.2M
2021-10-11 2.18 2.18 2.13 2.17 0.2M
2021-10-08 2.18 2.19 2.10 2.19 0.2M
2021-10-07 2.19 2.19 2.10 2.19 0.2M
2021-10-06 2.11 2.18 2.04 2.16 0.2M
2021-10-05 2.19 2.19 2.08 2.08 0.2M
2021-10-04 2.24 2.24 2.15 2.16 0.2M
2021-09-30 2.19 2.19 2.08 2.19 0.2M
2021-09-29 2.25 2.25 2.11 2.14 0.3M
2021-09-28 2.35 2.40 2.14 2.14 0.5M
2021-09-27 2.20 2.32 2.09 2.32 0.3M
2021-09-24 2.23 2.23 2.12 2.18 0.3M
2021-09-23 2.29 2.29 2.15 2.20 0.3M
2021-09-21 2.29 2.29 2.18 2.27 0.2M
2021-09-20 2.21 2.30 2.15 2.30 0.4M
2021-09-17 2.24 2.24 2.09 2.21 0.3M
2021-09-16 2.19 2.20 2.15 2.20 0.2M
2021-09-15 2.15 2.19 2.09 2.19 0.3M
2021-09-14 2.15 2.17 2.13 2.13 0.2M
2021-09-13 2.14 2.20 2.12 2.19 0.3M
2021-09-10 2.15 2.15 2.11 2.14 0.3M
2021-09-09 2.15 2.16 2.13 2.14 0.3M
2021-09-08 2.15 2.15 2.10 2.14 0.3M
2021-09-07 2.10 2.16 2.08 2.14 0.4M
2021-09-06 2.02 2.13 1.96 2.13 0.8M
2021-09-03 1.94 1.99 1.88 1.95 0.4M
2021-09-02 1.91 1.99 1.86 1.89 0.5M
2021-09-01 2.04 2.04 1.88 1.90 0.4M
2021-08-31 1.97 2.03 1.86 2.03 0.5M
2021-08-30 1.99 1.99 1.93 1.99 0.4M
2021-08-27 2.00 2.00 1.96 2.00 0.4M
2021-08-26 2.04 2.04 1.98 1.99 0.4M
2021-08-25 2.04 2.04 2.01 2.01 0.3M
2021-08-24 2.04 2.05 1.93 2.03 0.5M
2021-08-23 2.05 2.05 1.87 1.94 0.4M
2021-08-20 1.99 2.06 1.79 2.06 0.7M
2021-08-19 2.10 2.10 1.84 1.99 0.5M
2021-08-18 1.87 2.04 1.76 1.98 0.9M
2021-08-17 1.76 1.88 1.72 1.88 0.4M
2021-08-16 1.76 1.77 1.72 1.76 0.2M
2021-08-13 1.79 1.79 1.75 1.76 0.3M
2021-08-12 1.81 1.82 1.77 1.78 0.2M
2021-08-11 1.84 1.84 1.79 1.80 0.4M
2021-08-10 1.86 1.86 1.77 1.75 0.3M
2021-08-09 1.87 1.88 1.85 1.86 0.3M
2021-08-06 1.84 1.88 1.83 1.87 0.5M
2021-08-05 1.90 1.90 1.80 1.84 0.3M
2021-08-04 1.84 1.91 1.80 1.91 0.2M
2021-08-03 1.87 1.95 1.80 1.92 0.5M
2021-08-02 1.95 1.96 1.85 1.92 0.3M
2021-07-30 1.87 1.95 1.80 1.95 0.5M
2021-07-29 1.73 2.00 1.73 1.88 0.6M
2021-07-28 1.65 1.85 1.60 1.74 0.7M
2021-07-27 1.65 1.69 1.56 1.69 0.5M
2021-07-26 1.57 1.64 1.46 1.62 0.4M
2021-07-23 1.57 1.60 1.50 1.50 0.5M
2021-07-22 1.51 1.58 1.48 1.57 0.3M
2021-07-21 1.51 1.59 1.45 1.51 0.4M
2021-07-20 1.50 1.51 1.44 1.48 0.2M
2021-07-19 1.52 1.53 1.48 1.50 0.4M
2021-07-16 1.54 1.54 1.46 1.50 0.4M
2021-07-15 1.45 1.53 1.45 1.51 0.4M
2021-07-14 1.54 1.58 1.51 1.51 0.3M
2021-07-13 1.51 1.60 1.50 1.59 0.4M
2021-07-12 1.54 1.59 1.47 1.59 0.4M
2021-07-09 1.59 1.59 1.53 1.54 0.6M
2021-07-08 1.58 1.60 1.50 1.60 0.4M
2021-07-07 1.67 1.67 1.59 1.61 0.3M
2021-07-06 1.68 1.68 1.58 1.65 0.4M
2021-07-05 1.65 1.67 1.50 1.64 0.5M
2021-07-02 1.67 1.67 1.47 1.63 0.5M
2021-06-30 1.57 1.64 1.50 1.63 0.7M
2021-06-29 1.67 1.67 1.58 1.58 0.3M
2021-06-28 1.69 1.69 1.58 1.63 0.4M
2021-06-25 1.60 1.80 1.56 1.73 0.5M
2021-06-24 1.53 1.60 1.41 1.57 0.4M
2021-06-23 1.55 1.57 1.53 1.53 0.3M
2021-06-22 1.47 1.54 1.33 1.53 0.6M
2021-06-21 1.56 1.56 1.43 1.43 0.4M
2021-06-18 1.51 1.70 1.51 1.61 0.4M
2021-06-17 1.53 1.53 1.46 1.51 0.4M
2021-06-16 1.41 1.56 1.38 1.50 0.8M
2021-06-15 1.41 1.50 1.31 1.45 0.9M
2021-06-11 1.25 1.40 1.25 1.40 1.0M
2021-06-10 1.23 1.28 1.21 1.27 0.9M
2021-06-09 1.12 1.24 1.12 1.19 0.6M
2021-06-08 1.19 1.19 1.12 1.15 0.5M
2021-06-07 1.22 1.22 1.18 1.19 0.4M
2021-06-04 1.24 1.24 1.18 1.22 0.6M
2021-06-03 1.23 1.23 1.14 1.22 0.8M
2021-06-02 1.24 1.24 1.18 1.22 0.6M
2021-06-01 1.23 1.23 1.17 1.23 0.6M
2021-05-31 1.23 1.23 1.16 1.23 0.4M
2021-05-28 1.18 1.29 1.18 1.21 0.5M
2021-05-27 1.28 1.28 1.20 1.20 0.7M
2021-05-26 1.21 1.29 1.20 1.29 0.4M
2021-05-25 1.16 1.24 1.16 1.24 0.7M
2021-05-24 1.14 1.20 1.11 1.18 0.6M
2021-05-21 1.15 1.16 1.12 1.13 0.4M
2021-05-20 1.10 1.15 1.09 1.15 0.6M
2021-05-18 1.12 1.15 1.11 1.12 0.5M
2021-05-17 1.15 1.16 1.10 1.12 0.4M
2021-05-14 1.16 1.16 1.12 1.13 0.5M
2021-05-13 1.13 1.17 1.11 1.14 0.4M
2021-05-12 1.20 1.22 1.13 1.13 0.5M
2021-05-11 1.22 1.22 1.17 1.18 0.4M
2021-05-10 1.23 1.27 1.14 1.23 0.5M
2021-05-07 1.24 1.25 1.19 1.23 0.4M
2021-05-06 1.23 1.24 1.18 1.24 0.4M
2021-05-05 1.21 1.21 1.18 1.21 0.4M
2021-05-04 1.20 1.22 1.18 1.22 0.4M
2021-05-03 1.16 1.18 1.12 1.18 0.6M
2021-04-30 1.18 1.18 1.13 1.16 0.5M
2021-04-29 1.21 1.21 1.13 1.18 0.6M
2021-04-28 1.19 1.20 1.15 1.16 0.3M
2021-04-27 1.20 1.21 1.17 1.19 0.5M
2021-04-26 1.18 1.20 1.14 1.20 0.6M
2021-04-23 1.10 1.18 1.09 1.18 0.6M
2021-04-22 1.11 1.15 1.08 1.15 0.6M
2021-04-21 1.14 1.14 1.11 1.11 0.5M
2021-04-20 1.14 1.15 1.09 1.15 0.6M
2021-04-19 1.13 1.13 1.07 1.13 0.6M
2021-04-16 1.10 1.11 1.07 1.11 0.6M
2021-04-15 1.05 1.10 1.05 1.09 0.6M
2021-04-14 1.07 1.10 1.05 1.05 0.5M
2021-04-13 1.05 1.08 1.05 1.06 0.5M
2021-04-12 1.06 1.09 1.04 1.07 0.5M
2021-04-09 1.10 1.10 1.05 1.05 0.5M
2021-04-08 1.10 1.10 1.02 1.05 0.5M
2021-04-07 1.09 1.10 1.01 1.02 0.5M
2021-04-01 1.04 1.10 1.02 1.10 0.4M
2021-03-31 1.05 1.06 1.01 1.02 0.5M
2021-03-30 1.06 1.07 1.03 1.05 0.5M
2021-03-29 1.09 1.09 1.04 1.04 0.5M
2021-03-26 1.15 1.24 1.04 1.10 0.6M
2021-03-25 1.10 1.13 1.05 1.12 0.6M
2021-03-24 1.06 1.06 1.00 1.11 0.7M
2021-03-23 1.12 1.12 1.06 1.06 0.4M
2021-03-22 1.00 1.19 0.98 1.15 0.6M
2021-03-19 0.96 1.01 0.96 0.98 0.5M
2021-03-18 1.02 1.07 0.98 0.98 0.9M
2021-03-17 1.07 1.09 1.04 1.05 0.6M
2021-03-16 1.09 1.10 1.05 1.08 0.5M
2021-03-15 1.09 1.11 1.07 1.07 0.5M
2021-03-12 1.10 1.12 1.10 1.10 0.3M
2021-03-11 1.08 1.11 1.07 1.09 0.4M
2021-03-10 1.10 1.11 1.07 1.07 0.4M
2021-03-09 1.13 1.13 1.08 1.08 0.4M
2021-03-08 1.12 1.15 1.08 1.10 0.5M
2021-03-05 1.15 1.15 1.10 1.11 0.5M
2021-03-04 1.14 1.17 1.10 1.12 0.5M
2021-03-03 1.18 1.18 1.14 1.14 0.3M
2021-03-02 1.20 1.20 1.16 1.17 0.4M
2021-03-01 1.11 1.20 1.10 1.20 0.5M
2021-02-26 1.24 1.24 1.18 1.23 0.4M
2021-02-25 1.27 1.27 1.20 1.20 0.4M
2021-02-24 1.28 1.28 1.18 1.27 0.5M
2021-02-23 1.30 1.30 1.24 1.26 0.3M
2021-02-22 1.30 1.30 1.27 1.28 0.5M
2021-02-19 1.32 1.32 1.29 1.27 0.4M
2021-02-18 1.29 1.30 1.28 1.30 0.3M
2021-02-17 1.33 1.33 1.26 1.29 0.4M
2021-02-16 1.32 1.33 1.30 1.32 0.4M
2021-02-11 1.26 1.34 1.23 1.34 0.4M
2021-02-10 1.28 1.28 1.22 1.26 0.4M
2021-02-09 1.26 1.29 1.26 1.29 0.7M
2021-02-08 1.25 1.27 1.17 1.26 0.6M
2021-02-05 1.24 1.24 1.18 1.20 0.4M
2021-02-04 1.29 1.29 1.15 1.25 5.9M
2021-02-03 1.20 1.23 1.11 1.23 0.6M
2021-02-02 1.09 1.12 1.05 1.15 0.5M
2021-02-01 1.05 1.11 1.03 1.04 0.4M
2021-01-29 1.04 1.07 1.03 1.05 0.4M
2021-01-28 1.09 1.09 1.04 1.04 0.3M
2021-01-27 1.10 1.10 1.06 1.07 0.4M
2021-01-26 1.13 1.13 1.06 1.09 0.5M
2021-01-25 1.18 1.18 1.11 1.14 0.3M
2021-01-22 1.09 1.11 1.09 1.11 0.5M
2021-01-21 1.11 1.13 1.09 1.09 0.5M
2021-01-20 1.12 1.14 1.12 1.13 0.4M
2021-01-19 1.14 1.15 1.12 1.13 0.5M
2021-01-18 1.13 1.15 1.10 1.12 0.4M
2021-01-15 1.14 1.14 1.09 1.13 0.4M
2021-01-14 1.13 1.16 1.13 1.13 0.3M
2021-01-13 1.16 1.16 1.13 1.14 0.6M
2021-01-12 1.16 1.16 1.13 1.13 0.3M
2021-01-11 1.20 1.20 1.14 1.15 0.4M
2021-01-08 1.18 1.18 1.15 1.17 0.3M
2021-01-07 1.14 1.18 1.14 1.14 0.3M
2021-01-06 1.18 1.20 1.13 1.13 0.3M
2021-01-05 1.17 1.17 1.13 1.16 0.5M
2021-01-04 1.20 1.20 1.11 1.12 0.5M