Xinhua Winshare Publishing Media

0811
🏛️ Hong Kong →
10.71
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 6.91 7.01 6.91 6.95 1.0M
2023-12-28 6.76 6.97 6.76 6.90 1.1M
2023-12-27 6.60 6.86 6.60 6.80 0.5M
2023-12-22 6.79 6.90 6.54 6.59 1.1M
2023-12-21 6.75 6.78 6.72 6.78 0.1M
2023-12-20 6.86 6.86 6.69 6.78 0.4M
2023-12-19 6.72 6.83 6.46 6.83 0.9M
2023-12-18 6.78 6.78 6.58 6.63 0.5M
2023-12-15 6.75 6.75 6.60 6.61 0.4M
2023-12-14 6.66 6.90 6.57 6.57 1.5M
2023-12-13 6.71 6.78 6.66 6.72 0.3M
2023-12-12 6.65 6.70 6.61 6.62 0.5M
2023-12-11 6.61 6.64 6.56 6.62 0.5M
2023-12-08 6.83 6.83 6.61 6.65 0.5M
2023-12-07 6.66 6.74 6.65 6.69 1.1M
2023-12-06 6.56 6.80 6.56 6.76 0.5M
2023-12-05 6.75 6.75 6.64 6.65 0.3M
2023-12-04 6.58 6.81 6.51 6.69 0.5M
2023-12-01 6.64 6.66 6.58 6.58 0.6M
2023-11-30 6.60 6.67 6.57 6.60 0.5M
2023-11-29 6.71 6.71 6.59 6.61 0.3M
2023-11-28 6.72 6.83 6.72 6.74 0.3M
2023-11-27 6.80 6.81 6.71 6.75 0.2M
2023-11-24 6.83 6.83 6.78 6.78 0.2M
2023-11-23 6.79 6.82 6.76 6.77 0.3M
2023-11-22 6.75 6.85 6.70 6.79 0.7M
2023-11-21 6.72 6.78 6.70 6.75 0.4M
2023-11-20 6.48 6.75 6.48 6.74 0.7M
2023-11-17 6.43 6.58 6.42 6.57 0.5M
2023-11-16 6.43 6.45 6.35 6.43 0.3M
2023-11-15 6.54 6.54 6.39 6.43 0.5M
2023-11-14 6.51 6.59 6.45 6.57 0.3M
2023-11-13 6.64 6.64 6.38 6.50 0.6M
2023-11-10 6.57 6.57 6.42 6.46 0.5M
2023-11-09 6.69 6.69 6.46 6.56 0.5M
2023-11-08 6.64 6.69 6.55 6.59 0.4M
2023-11-07 6.67 6.69 6.54 6.62 0.3M
2023-11-06 6.52 6.68 6.51 6.67 0.5M
2023-11-03 6.39 6.59 6.38 6.55 0.5M
2023-11-02 6.33 6.46 6.33 6.46 0.4M
2023-11-01 6.32 6.43 6.32 6.40 0.5M
2023-10-31 6.41 6.70 6.34 6.38 1.1M
2023-10-30 6.09 6.30 6.09 6.25 0.5M
2023-10-27 5.98 6.28 5.93 6.19 0.8M
2023-10-26 5.95 6.07 5.95 6.01 0.4M
2023-10-25 5.94 6.01 5.86 5.96 0.7M
2023-10-24 5.76 5.87 5.74 5.86 1.0M
2023-10-20 5.75 5.83 5.74 5.78 0.2M
2023-10-19 5.84 5.86 5.75 5.75 0.7M
2023-10-18 5.83 5.91 5.82 5.89 0.3M
2023-10-17 5.95 5.96 5.82 5.83 0.4M
2023-10-16 5.98 6.00 5.83 5.89 0.6M
2023-10-13 5.96 5.98 5.88 5.97 0.4M
2023-10-12 5.89 6.00 5.89 5.95 0.6M
2023-10-11 5.86 5.96 5.86 5.89 0.4M
2023-10-10 5.85 5.90 5.77 5.81 0.5M
2023-10-09 5.73 5.86 5.71 5.82 0.8M
2023-10-06 5.75 5.79 5.72 5.72 0.1M
2023-10-05 5.81 5.81 5.66 5.71 0.1M
2023-10-04 5.69 5.78 5.65 5.77 0.1M
2023-10-03 6.00 6.00 5.64 5.70 0.4M
2023-09-29 6.00 6.00 5.95 6.00 0.1M
2023-09-28 5.91 6.04 5.91 5.99 0.6M
2023-09-27 6.00 6.00 5.92 5.97 0.4M
2023-09-26 6.00 6.03 5.93 5.96 0.8M
2023-09-25 5.93 6.03 5.89 6.00 0.8M
2023-09-22 5.85 5.92 5.84 5.89 0.7M
2023-09-21 5.79 5.89 5.77 5.82 0.6M
2023-09-20 5.73 5.86 5.73 5.79 0.2M
2023-09-19 5.88 5.88 5.75 5.82 0.9M
2023-09-18 5.86 5.89 5.77 5.89 0.4M
2023-09-15 5.79 5.90 5.79 5.89 0.5M
2023-09-14 5.80 5.83 5.72 5.78 0.5M
2023-09-13 5.74 5.83 5.69 5.75 0.6M
2023-09-12 5.73 5.84 5.73 5.83 0.3M
2023-09-11 5.74 5.83 5.74 5.81 0.4M
2023-09-07 5.66 5.85 5.66 5.73 0.7M
2023-09-06 5.78 5.82 5.73 5.79 0.2M
2023-09-05 5.76 5.87 5.73 5.75 0.3M
2023-09-04 5.69 5.85 5.67 5.84 0.4M
2023-08-31 5.86 5.86 5.69 5.69 0.8M
2023-08-30 5.89 5.89 5.79 5.82 0.2M
2023-08-29 5.82 5.87 5.81 5.85 0.2M
2023-08-28 5.82 5.90 5.74 5.78 0.5M
2023-08-25 5.72 5.81 5.68 5.79 0.7M
2023-08-24 5.64 5.75 5.64 5.70 0.5M
2023-08-23 5.65 5.67 5.59 5.65 0.3M
2023-08-22 5.64 5.64 5.56 5.59 0.4M
2023-08-21 5.56 5.59 5.43 5.57 0.8M
2023-08-18 5.53 5.61 5.51 5.57 0.7M
2023-08-17 5.53 5.54 5.44 5.51 0.3M
2023-08-16 5.61 5.61 5.52 5.52 0.4M
2023-08-15 5.49 5.63 5.49 5.59 0.3M
2023-08-14 5.50 5.61 5.47 5.61 0.8M
2023-08-11 5.40 5.53 5.39 5.51 0.9M
2023-08-10 5.62 5.63 5.33 5.39 5.4M
2023-08-09 5.69 5.69 5.61 5.65 0.3M
2023-08-08 5.65 5.71 5.58 5.63 0.3M
2023-08-07 5.69 5.81 5.66 5.66 0.4M
2023-08-04 5.72 5.80 5.71 5.77 0.4M
2023-08-03 5.75 5.75 5.69 5.69 0.3M
2023-08-02 5.70 5.77 5.67 5.68 0.6M
2023-08-01 5.79 5.79 5.70 5.73 0.3M
2023-07-31 5.74 5.81 5.73 5.73 1.0M
2023-07-28 5.74 5.85 5.74 5.76 1.4M
2023-07-27 5.82 5.88 5.82 5.87 0.4M
2023-07-26 5.82 5.91 5.81 5.84 0.5M
2023-07-25 5.73 5.89 5.72 5.86 0.6M
2023-07-24 5.71 5.82 5.69 5.73 0.3M
2023-07-21 5.57 5.77 5.57 5.73 0.5M
2023-07-20 5.60 5.75 5.60 5.60 0.3M
2023-07-19 5.62 5.75 5.57 5.65 0.4M
2023-07-18 5.66 5.73 5.56 5.66 0.5M
2023-07-14 5.77 5.88 5.66 5.71 1.0M
2023-07-13 5.61 5.82 5.58 5.77 0.9M
2023-07-12 5.59 5.80 5.59 5.62 0.9M
2023-07-11 5.51 5.64 5.51 5.62 0.3M
2023-07-10 5.49 5.62 5.49 5.52 0.3M
2023-07-07 5.44 5.52 5.39 5.50 0.5M
2023-07-06 5.51 5.60 5.46 5.46 0.3M
2023-07-05 5.51 5.59 5.51 5.54 0.3M
2023-07-04 5.52 5.59 5.52 5.55 0.4M
2023-07-03 5.54 5.66 5.54 5.56 0.5M
2023-06-30 5.51 5.62 5.47 5.57 0.6M
2023-06-29 5.51 5.56 5.45 5.54 1.2M
2023-06-28 5.65 5.66 5.51 5.54 1.0M
2023-06-27 5.53 5.70 5.53 5.70 0.4M
2023-06-26 5.60 5.80 5.54 5.54 0.4M
2023-06-23 5.64 5.74 5.55 5.62 0.4M
2023-06-21 5.65 5.82 5.65 5.68 0.5M
2023-06-20 5.69 5.78 5.68 5.69 0.7M
2023-06-19 5.68 5.77 5.68 5.72 0.6M
2023-06-16 5.76 5.84 5.70 5.71 1.6M
2023-06-15 5.74 5.90 5.65 5.75 1.2M
2023-06-14 5.73 5.85 5.72 5.74 0.4M
2023-06-13 5.76 5.80 5.73 5.75 0.7M
2023-06-12 5.86 5.89 5.76 5.79 0.6M
2023-06-09 5.85 6.01 5.85 5.89 1.0M
2023-06-08 5.98 5.99 5.84 5.87 0.8M
2023-06-07 5.84 6.09 5.84 5.98 1.4M
2023-06-06 5.80 5.95 5.74 5.85 1.5M
2023-06-05 5.68 5.93 5.68 5.83 1.5M
2023-06-02 5.76 5.83 5.65 5.71 0.9M
2023-06-01 5.65 5.85 5.64 5.75 0.8M
2023-05-31 5.78 5.84 5.64 5.64 2.5M
2023-05-30 5.68 5.84 5.68 5.82 0.5M
2023-05-29 5.90 5.91 5.62 5.69 1.0M
2023-05-25 5.84 5.92 5.73 5.88 1.8M
2023-05-24 6.12 6.14 5.82 5.82 4.5M
2023-05-23 6.24 6.24 6.08 6.11 0.9M
2023-05-22 6.20 6.22 6.08 6.20 1.6M
2023-05-19 6.79 6.79 6.56 6.56 1.9M
2023-05-18 6.75 6.83 6.69 6.77 2.0M
2023-05-17 6.67 6.74 6.63 6.69 1.1M
2023-05-16 6.61 6.65 6.57 6.64 0.9M
2023-05-15 6.70 6.75 6.53 6.61 1.9M
2023-05-12 6.82 6.82 6.66 6.73 1.4M
2023-05-11 6.78 6.89 6.69 6.73 1.3M
2023-05-10 7.04 7.04 6.65 6.73 1.5M
2023-05-09 6.81 7.07 6.78 7.00 3.9M
2023-05-08 7.15 7.15 6.64 6.77 5.3M
2023-05-05 7.28 7.32 6.80 7.09 8.8M
2023-05-04 6.89 7.28 6.74 7.26 8.8M
2023-05-03 7.03 7.03 6.75 6.89 0.4M
2023-05-02 6.94 7.06 6.70 7.03 1.5M
2023-04-28 6.67 7.04 6.48 6.89 5.2M
2023-04-27 6.80 7.30 6.69 6.70 13.2M
2023-04-26 6.69 7.09 6.51 6.76 10.3M
2023-04-25 6.69 6.84 6.43 6.67 5.6M
2023-04-24 6.34 6.86 6.22 6.63 4.6M
2023-04-21 6.37 6.38 6.23 6.30 0.6M
2023-04-20 6.26 6.39 6.22 6.33 1.0M
2023-04-19 6.35 6.35 6.17 6.22 0.5M
2023-04-18 6.41 6.41 6.35 6.35 0.1M
2023-04-17 6.36 6.40 6.19 6.36 0.9M
2023-04-14 6.42 6.42 6.11 6.36 1.5M
2023-04-13 6.32 6.54 6.32 6.36 2.6M
2023-04-12 6.13 6.43 6.13 6.35 2.8M
2023-04-11 6.06 6.23 6.05 6.12 1.1M
2023-04-06 6.08 6.11 6.03 6.05 0.8M
2023-04-04 6.09 6.12 6.03 6.06 1.0M
2023-04-03 6.08 6.12 5.99 6.04 0.4M
2023-03-31 5.98 6.06 5.92 6.00 0.5M
2023-03-30 5.96 5.96 5.79 5.94 0.6M
2023-03-29 6.00 6.04 5.91 5.93 0.7M
2023-03-28 5.89 6.11 5.87 5.95 0.7M
2023-03-27 5.88 5.94 5.88 5.94 0.1M
2023-03-24 5.85 5.97 5.77 5.92 0.2M
2023-03-23 5.93 5.93 5.86 5.89 0.1M
2023-03-22 5.92 5.94 5.87 5.92 0.1M
2023-03-21 5.97 5.97 5.87 5.97 0.3M
2023-03-20 5.93 6.02 5.66 5.92 0.2M
2023-03-17 5.92 6.00 5.85 6.00 0.4M
2023-03-16 5.98 5.98 5.82 5.88 0.2M
2023-03-15 5.80 5.97 5.78 5.96 0.6M
2023-03-14 5.86 5.86 5.61 5.74 0.3M
2023-03-13 5.83 5.83 5.72 5.83 0.4M
2023-03-10 5.81 5.81 5.71 5.76 0.3M
2023-03-09 5.84 5.90 5.80 5.83 0.4M
2023-03-08 5.89 5.97 5.80 5.90 0.2M
2023-03-07 6.01 6.06 5.84 5.89 0.5M
2023-03-06 5.85 6.05 5.85 6.00 1.2M
2023-03-03 5.79 5.88 5.78 5.85 0.4M
2023-03-02 5.71 5.83 5.71 5.77 0.2M
2023-03-01 5.78 5.88 5.76 5.76 0.4M
2023-02-28 5.79 5.79 5.66 5.78 0.5M
2023-02-27 5.66 5.80 5.66 5.79 0.2M
2023-02-24 5.75 5.80 5.68 5.78 0.2M
2023-02-23 5.76 5.87 5.69 5.79 0.6M
2023-02-22 5.73 5.80 5.73 5.76 0.1M
2023-02-21 5.82 5.82 5.75 5.80 0.3M
2023-02-20 5.62 5.82 5.62 5.80 1.0M
2023-02-17 5.59 5.65 5.59 5.64 0.4M
2023-02-16 5.59 5.68 5.56 5.59 0.4M
2023-02-15 5.60 5.61 5.59 5.60 0.2M
2023-02-14 5.61 5.62 5.59 5.60 0.2M
2023-02-13 5.59 5.67 5.52 5.63 0.2M
2023-02-10 5.58 5.66 5.57 5.58 0.6M
2023-02-09 5.47 5.60 5.47 5.55 0.2M
2023-02-08 5.52 5.53 5.48 5.50 0.2M
2023-02-07 5.44 5.52 5.44 5.52 0.2M
2023-02-06 5.51 5.56 5.44 5.49 0.3M
2023-02-03 5.56 5.64 5.56 5.60 0.1M
2023-02-02 5.58 5.68 5.56 5.63 1.1M
2023-02-01 5.59 5.63 5.54 5.61 0.3M
2023-01-31 5.54 5.63 5.50 5.55 0.4M
2023-01-30 5.64 5.64 5.55 5.61 0.5M
2023-01-27 5.54 5.57 5.48 5.55 0.0M
2023-01-26 5.50 5.56 5.47 5.56 0.0M
2023-01-20 5.40 5.47 5.37 5.47 0.1M
2023-01-19 5.46 5.62 5.46 5.57 0.0M
2023-01-18 5.64 5.66 5.59 5.63 0.2M
2023-01-17 5.66 5.66 5.59 5.63 0.4M
2023-01-16 5.57 5.64 5.57 5.64 0.4M
2023-01-13 5.47 5.58 5.46 5.58 0.8M
2023-01-12 5.33 5.45 5.33 5.45 0.3M
2023-01-11 5.41 5.43 5.32 5.37 0.3M
2023-01-10 5.31 5.45 5.31 5.39 0.4M
2023-01-09 5.34 5.38 5.30 5.38 0.3M
2023-01-06 5.31 5.34 5.26 5.33 0.1M
2023-01-05 5.23 5.40 5.23 5.31 0.4M
2023-01-04 5.17 5.29 5.15 5.27 0.7M
2023-01-03 5.23 5.23 5.10 5.17 0.1M