[AI의 종목 이야기] 中 AI 6대 호랑이 '스텝펀', 홍콩 IPO 속도
무료
TONG REN TANG : ( 1666.HK )
4.72 ▲ 0.01 (0.21%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 4.72 | ▲0.01 | ▲0.21% |
| 25-12-04 | 4.71 | ▼-0.01 | ▼-0.21% |
| 25-12-03 | 4.72 | ▼-0.02 | ▼-0.42% |
| 25-12-02 | 4.74 | ▲0.02 | ▲0.42% |
| 25-12-01 | 4.72 | ▼-0.02 | ▼-0.42% |
| 25-11-28 | 4.74 | ▲0.02 | ▲0.42% |
| 25-11-27 | 4.72 | -0.00 | -0% |
| 25-11-26 | 4.72 | ▲0.04 | ▲0.85% |
| 25-11-25 | 4.68 | -0.00 | -0% |
| 25-11-24 | 4.68 | ▲0.01 | ▲0.21% |
| 25-11-21 | 4.67 | ▼-0.04 | ▼-0.85% |
| 25-11-20 | 4.71 | ▼-0.01 | ▼-0.21% |
| 25-11-19 | 4.72 | ▼-0.02 | ▼-0.42% |
| 25-11-18 | 4.74 | ▼-0.11 | ▼-2.27% |
| 25-11-17 | 4.85 | ▼-0.02 | ▼-0.41% |
| 25-11-14 | 4.87 | ▼-0.06 | ▼-1.22% |
| 25-11-13 | 4.93 | ▲0.01 | ▲0.2% |
| 25-11-12 | 4.92 | ▲0.07 | ▲1.44% |
| 25-11-11 | 4.85 | ▲0.08 | ▲1.68% |
| 25-11-10 | 4.77 | ▲0.12 | ▲2.58% |
| 25-11-07 | 4.65 | ▼-0.02 | ▼-0.43% |
| 25-11-06 | 4.67 | ▲0.01 | ▲0.21% |
| 25-11-05 | 4.66 | -0.00 | -0% |
| 25-11-04 | 4.66 | ▼-0.04 | ▼-0.85% |
| 25-11-03 | 4.70 | ▲0.06 | ▲1.29% |
| 25-10-31 | 4.64 | ▲0.04 | ▲0.87% |
| 25-10-30 | 4.60 | ▼-0.03 | ▼-0.65% |
| 25-10-28 | 4.63 | ▼-0.03 | ▼-0.64% |
| 25-10-27 | 4.66 | ▼-0.04 | ▼-0.85% |
| 25-10-24 | 4.70 | ▼-0.01 | ▼-0.21% |
| 25-10-23 | 4.71 | ▼-0.03 | ▼-0.63% |
| 25-10-22 | 4.74 | ▼-0.01 | ▼-0.21% |
| 25-10-21 | 4.75 | ▼-0.01 | ▼-0.21% |
| 25-10-20 | 4.76 | ▲0.03 | ▲0.63% |
| 25-10-17 | 4.73 | ▼-0.04 | ▼-0.84% |
| 25-10-16 | 4.77 | ▲0.02 | ▲0.42% |
| 25-10-15 | 4.75 | ▼-0.02 | ▼-0.42% |
| 25-10-14 | 4.77 | ▼-0.02 | ▼-0.42% |
| 25-10-13 | 4.79 | ▼-0.08 | ▼-1.64% |
| 25-10-10 | 4.87 | ▼-0.03 | ▼-0.61% |
| 25-10-09 | 4.90 | ▲0.11 | ▲2.3% |
| 25-10-08 | 4.79 | ▼-0.01 | ▼-0.21% |
| 25-10-06 | 4.80 | ▼-0.03 | ▼-0.62% |
| 25-10-03 | 4.83 | -0.00 | -0% |
| 25-10-02 | 4.83 | ▲0.07 | ▲1.47% |
| 25-09-30 | 4.76 | ▲0.01 | ▲0.21% |
| 25-09-29 | 4.75 | ▼-0.04 | ▼-0.84% |
| 25-09-26 | 4.79 | ▼-0.01 | ▼-0.21% |
| 25-09-25 | 4.80 | ▼-0.05 | ▼-1.03% |
| 25-09-24 | 4.85 | -0.00 | -0% |
| 25-09-23 | 4.85 | ▼-0.01 | ▼-0.21% |
| 25-09-22 | 4.86 | ▼-0.06 | ▼-1.22% |
| 25-09-19 | 4.92 | ▼-0.01 | ▼-0.2% |
| 25-09-18 | 4.93 | ▼-0.04 | ▼-0.8% |
| 25-09-17 | 4.97 | ▼-0.01 | ▼-0.2% |
| 25-09-16 | 4.98 | ▲0.01 | ▲0.2% |
| 25-09-15 | 4.97 | ▼-0.02 | ▼-0.4% |
| 25-09-12 | 4.99 | ▲0.03 | ▲0.6% |
| 25-09-11 | 4.96 | ▼-0.02 | ▼-0.4% |
| 25-09-10 | 4.98 | ▲0.04 | ▲0.81% |
| 25-09-09 | 4.94 | ▼-0.06 | ▼-1.2% |
| 25-09-08 | 5.00 | ▲0.09 | ▲1.83% |
| 25-09-05 | 4.91 | ▲0.03 | ▲0.61% |
| 25-09-04 | 4.88 | -0.00 | -0% |
| 25-09-03 | 4.88 | ▲0.01 | ▲0.21% |
| 25-09-02 | 4.87 | -0.00 | -0% |
| 25-09-01 | 4.87 | ▼-0.09 | ▼-1.81% |
| 25-08-29 | 4.96 | ▲0.04 | ▲0.81% |
| 25-08-28 | 4.92 | ▲0.01 | ▲0.2% |
| 25-08-27 | 4.91 | ▼-0.40 | ▼-7.53% |
| 25-08-26 | 5.31 | ▼-0.07 | ▼-1.3% |
| 25-08-25 | 5.38 | ▲0.10 | ▲1.89% |
| 25-08-22 | 5.28 | ▲0.02 | ▲0.38% |
| 25-08-21 | 5.26 | ▼-0.04 | ▼-0.75% |
| 25-08-20 | 5.30 | ▼-0.08 | ▼-1.49% |
| 25-08-19 | 5.38 | ▼-0.01 | ▼-0.19% |
| 25-08-18 | 5.39 | ▲0.06 | ▲1.13% |
| 25-08-15 | 5.33 | ▲0.05 | ▲0.95% |
| 25-08-14 | 5.28 | ▼-0.03 | ▼-0.56% |
| 25-08-13 | 5.31 | ▲0.12 | ▲2.31% |
| 25-08-12 | 5.19 | ▲0.01 | ▲0.19% |
| 25-08-11 | 5.18 | ▲0.04 | ▲0.78% |
| 25-08-08 | 5.14 | ▲0.01 | ▲0.19% |
| 25-08-07 | 5.13 | ▼-0.03 | ▼-0.58% |
| 25-08-06 | 5.16 | ▼-0.09 | ▼-1.71% |
| 25-08-05 | 5.25 | ▲0.10 | ▲1.94% |
| 25-08-04 | 5.15 | ▼-0.05 | ▼-0.96% |
| 25-08-01 | 5.20 | ▼-0.06 | ▼-1.14% |
| 25-07-31 | 5.26 | ▼-0.14 | ▼-2.59% |
| 25-07-30 | 5.40 | ▲0.09 | ▲1.69% |
| 25-07-29 | 5.31 | ▼-0.07 | ▼-1.3% |
| 25-07-28 | 5.38 | -0.00 | -0% |
| 25-07-25 | 5.38 | ▲0.02 | ▲0.37% |
| 25-07-24 | 5.36 | ▲0.08 | ▲1.52% |
| 25-07-23 | 5.28 | ▼-0.11 | ▼-2.04% |
| 25-07-22 | 5.39 | ▲0.06 | ▲1.13% |
| 25-07-21 | 5.33 | ▲0.05 | ▲0.95% |
| 25-07-18 | 5.28 | -0.00 | -0% |
| 25-07-17 | 5.28 | ▲0.08 | ▲1.54% |
| 25-07-16 | 5.20 | ▲0.13 | ▲2.56% |
| 25-07-15 | 5.07 | ▼-0.04 | ▼-0.78% |
| 25-07-14 | 5.11 | ▲0.03 | ▲0.59% |
| 25-07-11 | 5.08 | ▲0.08 | ▲1.6% |
| 25-07-10 | 5.00 | ▲0.06 | ▲1.21% |
| 25-07-09 | 4.94 | ▼-0.01 | ▼-0.2% |
| 25-07-08 | 4.95 | ▲0.05 | ▲1.02% |
| 25-07-07 | 4.90 | ▼-0.02 | ▼-0.41% |
| 25-07-04 | 4.92 | ▼-0.05 | ▼-1.01% |
| 25-07-03 | 4.97 | ▲0.01 | ▲0.2% |
| 25-07-02 | 4.96 | ▲0.03 | ▲0.61% |
| 25-06-30 | 4.93 | ▼-0.05 | ▼-1% |
| 25-06-27 | 4.98 | ▼-0.03 | ▼-0.6% |
| 25-06-26 | 5.01 | ▲0.06 | ▲1.21% |
| 25-06-25 | 4.95 | ▲0.12 | ▲2.48% |
| 25-06-24 | 4.83 | ▲0.06 | ▲1.26% |
| 25-06-23 | 4.77 | ▲0.01 | ▲0.21% |
| 25-06-20 | 4.76 | ▲0.05 | ▲1.06% |
| 25-06-19 | 4.71 | ▼-0.08 | ▼-1.67% |
| 25-06-18 | 4.79 | ▼-0.06 | ▼-1.24% |
| 25-06-17 | 4.85 | ▼-0.12 | ▼-2.41% |
| 25-06-16 | 4.97 | ▼-0.12 | ▼-2.36% |
| 25-06-13 | 5.09 | ▼-0.10 | ▼-1.93% |
| 25-06-12 | 5.19 | ▲0.01 | ▲0.19% |
| 25-06-11 | 5.18 | -0.00 | -0% |
| 25-06-10 | 5.18 | ▼-0.02 | ▼-0.38% |
| 25-06-09 | 5.20 | ▲0.08 | ▲1.56% |
| 25-06-06 | 5.12 | ▲0.02 | ▲0.39% |
| 25-06-05 | 5.10 | ▼-0.03 | ▼-0.58% |
| 25-06-04 | 5.13 | ▲0.03 | ▲0.59% |
| 25-06-03 | 5.10 | ▲0.07 | ▲1.39% |
| 25-06-02 | 5.03 | ▼-0.06 | ▼-1.18% |
| 25-05-30 | 5.09 | -0.00 | -0% |
| 25-05-29 | 5.09 | ▲0.09 | ▲1.8% |
| 25-05-28 | 5.00 | ▼-0.09 | ▼-1.77% |
| 25-05-27 | 5.09 | ▲0.01 | ▲0.2% |
| 25-05-26 | 5.08 | -0.00 | -0% |
| 25-05-23 | 5.08 | ▼-0.01 | ▼-0.2% |
| 25-05-22 | 5.09 | ▼-0.03 | ▼-0.59% |
| 25-05-21 | 5.12 | ▲0.03 | ▲0.59% |
| 25-05-20 | 5.09 | ▼-0.01 | ▼-0.2% |
| 25-05-19 | 5.10 | ▼-0.01 | ▼-0.2% |
| 25-05-16 | 5.11 | ▲0.07 | ▲1.39% |
| 25-05-15 | 5.04 | ▲0.04 | ▲0.8% |
| 25-05-14 | 5.00 | ▲0.07 | ▲1.42% |
| 25-05-13 | 4.93 | ▼-0.05 | ▼-1% |
| 25-05-12 | 4.98 | ▲0.05 | ▲1.01% |