Contemporary Amperex Technology Co Ltd (3750)

3750
🏛️ Hong Kong →
530.50
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
09:30 524.00 541.00 524.00 541.00 279.4K
09:35 540.00 546.00 540.00 545.50 141.3K
09:40 545.00 545.00 538.50 543.00 83.3K
09:45 542.50 543.00 539.00 539.50 42.6K
09:50 539.50 541.00 538.00 541.00 50.2K
09:55 540.50 541.50 538.00 540.00 41.9K
10:00 539.50 539.50 535.50 535.50 46.6K
10:05 536.00 539.00 535.50 537.50 78.7K
10:10 537.50 537.50 534.00 534.00 31.4K
10:15 535.50 535.50 530.50 534.00 41.8K
10:20 534.50 536.00 533.00 534.00 31.3K
10:25 534.50 534.50 534.00 534.00 11.3K
10:30 535.00 536.50 535.00 536.50 19.0K
10:35 537.00 537.50 536.00 536.50 38.9K
10:40 537.50 538.00 536.50 537.50 30.5K
10:45 538.00 539.00 537.00 538.00 31.5K
10:50 538.00 538.00 536.50 538.00 23.1K
10:55 537.50 538.00 535.00 536.00 42.1K
11:00 535.00 537.00 535.00 537.00 28.8K
11:05 537.00 537.50 535.50 537.00 29.4K
11:10 536.50 537.00 535.50 537.00 10.7K
11:15 536.00 537.00 532.50 533.50 45.1K
11:20 534.50 535.00 532.00 534.00 28.8K
11:25 532.50 534.00 531.50 532.00 26.7K
11:30 532.50 533.50 532.00 533.50 7.7K
11:35 533.00 535.00 533.00 535.00 6.7K
11:40 533.50 535.00 533.50 534.00 7.2K
11:45 535.00 535.50 534.00 535.50 11.5K
11:50 535.50 535.50 535.00 535.00 9.9K
11:55 535.00 536.00 533.50 536.00 14.1K
13:00 535.00 535.00 532.00 533.50 48.0K
13:05 533.50 534.50 531.00 533.50 36.1K
13:10 533.50 534.00 532.00 534.00 24.3K
13:15 534.00 534.50 532.00 532.50 27.3K
13:20 532.00 534.50 532.00 533.00 41.4K
13:25 533.00 533.50 531.50 532.00 21.5K
13:30 532.50 532.50 531.50 532.50 20.4K
13:35 533.00 534.00 531.00 534.00 44.0K
13:40 533.00 534.50 532.50 533.50 25.0K
13:45 533.50 535.00 532.50 535.00 29.8K
13:50 534.00 535.00 532.50 534.00 29.5K
13:55 534.50 535.50 534.00 534.00 27.6K
14:00 535.00 536.00 534.00 535.00 28.0K
14:05 535.00 535.50 533.50 534.50 33.5K
14:10 534.50 535.50 534.00 535.00 34.4K
14:15 534.00 536.00 534.00 535.00 27.7K
14:20 535.00 536.00 534.00 534.50 38.4K
14:25 534.50 536.00 534.00 536.00 24.4K
14:30 535.00 536.00 534.50 535.50 50.4K
14:35 533.50 535.00 533.00 535.00 31.0K
14:40 535.00 535.00 533.50 534.50 33.2K
14:45 535.00 535.50 534.00 534.50 37.4K
14:50 533.50 534.00 532.00 533.00 33.6K
14:55 533.50 534.00 532.50 533.00 28.2K
15:00 533.50 534.00 530.00 530.50 60.0K
15:05 530.00 532.50 526.50 527.00 119.3K
15:10 528.00 530.50 526.50 529.00 50.9K
15:15 530.50 530.50 527.50 530.50 34.0K
15:20 530.00 530.50 524.00 524.00 71.5K
15:25 524.00 530.50 524.00 529.00 71.9K
15:30 529.00 531.00 528.50 530.50 33.4K
15:35 531.00 532.00 529.00 531.00 53.0K
15:40 530.50 532.00 529.50 531.00 54.9K
15:45 531.00 532.00 530.00 531.50 43.9K
15:50 531.50 533.00 531.00 532.00 52.0K
15:55 532.50 534.00 530.50 530.50 138.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 525.00 546.00 524.00 530.50 2.8M
2025-09-25 509.00 535.50 506.50 532.00 3.7M
2025-09-24 495.00 509.50 495.00 506.00 1.6M
2025-09-23 505.50 511.00 491.40 501.50 2.9M
2025-09-22 523.50 523.50 502.00 511.00 2.4M
2025-09-19 515.00 521.00 502.50 515.50 2.8M
2025-09-18 504.00 516.50 494.00 505.00 3.6M
2025-09-17 482.40 508.00 480.20 502.50 4.4M
2025-09-16 478.00 479.20 464.00 477.00 3.4M
2025-09-15 434.00 476.80 434.00 465.00 6.3M
2025-09-12 428.80 437.60 426.80 432.80 1.7M
2025-09-11 428.20 432.20 418.20 428.80 1.4M
2025-09-10 435.00 442.40 426.00 426.00 2.5M
2025-09-09 433.20 436.60 428.00 431.00 1.4M
2025-09-08 434.80 441.40 428.00 430.40 1.7M
2025-09-05 416.80 433.80 413.20 432.20 4.3M
2025-09-04 423.00 434.20 413.00 420.00 2.5M
2025-09-03 421.00 424.60 417.60 422.00 1.4M
2025-09-02 423.00 427.80 411.60 417.60 1.7M
2025-09-01 424.20 426.40 414.00 421.00 1.5M
2025-08-29 413.60 443.00 407.40 424.20 6.1M
2025-08-28 410.20 412.60 403.80 407.20 0.9M
2025-08-27 422.20 422.20 408.20 410.20 1.2M
2025-08-26 411.40 415.20 408.00 414.60 3.0M
2025-08-25 421.00 424.40 411.60 413.00 2.4M
2025-08-22 406.00 418.00 405.60 418.00 1.8M
2025-08-21 410.00 411.00 403.40 406.00 1.1M
2025-08-20 405.00 409.20 401.00 406.80 1.2M
2025-08-19 414.00 414.60 403.00 404.80 1.9M
2025-08-18 417.00 420.60 412.40 414.00 1.1M
2025-08-15 420.80 421.00 409.20 415.80 1.4M
2025-08-14 425.00 425.00 415.00 419.80 1.3M
2025-08-13 425.00 425.00 413.80 422.60 1.5M
2025-08-12 421.00 421.00 407.20 415.80 1.2M
2025-08-11 411.00 418.40 408.60 416.40 1.6M
2025-08-08 407.00 408.20 403.80 407.00 1.4M
2025-08-07 410.00 411.80 400.20 402.00 1.6M
2025-08-06 415.80 416.00 409.20 412.20 1.0M
2025-08-05 416.40 417.40 405.20 412.00 2.4M
2025-08-04 404.60 417.40 403.40 417.40 2.9M
2025-08-01 400.00 409.60 399.00 403.00 3.5M
2025-07-31 421.00 430.60 405.00 406.20 4.6M
2025-07-30 462.00 468.00 422.20 426.60 5.6M
2025-07-29 451.40 462.00 446.60 462.00 3.0M
2025-07-28 425.00 451.20 420.20 449.40 3.2M
2025-07-25 433.00 433.00 420.00 423.00 1.7M
2025-07-24 438.40 438.60 422.20 428.60 2.3M
2025-07-23 427.00 440.00 424.60 434.00 2.9M
2025-07-22 422.20 434.80 418.80 428.00 3.9M
2025-07-21 395.00 420.00 395.00 418.20 4.5M
2025-07-18 383.80 398.40 380.20 395.00 3.0M
2025-07-17 376.00 380.40 373.00 374.00 1.1M
2025-07-16 378.00 378.80 372.00 375.00 1.3M
2025-07-15 379.00 383.80 375.40 377.20 1.5M
2025-07-14 377.20 379.80 369.00 374.00 2.0M
2025-07-11 383.00 384.00 372.00 377.40 3.1M
2025-07-10 395.00 395.00 377.60 382.40 3.7M
2025-07-09 361.80 389.40 360.20 385.00 5.7M
2025-07-08 354.00 361.00 350.80 359.20 2.2M
2025-07-07 363.00 364.00 347.00 354.00 2.2M
2025-07-04 360.00 360.00 345.20 357.00 5.7M
2025-07-03 335.00 343.80 334.20 343.60 4.1M
2025-07-02 333.80 334.60 325.20 334.60 3.3M
2025-06-30 330.00 331.80 322.80 329.20 2.3M
2025-06-27 330.60 333.00 324.80 327.00 4.2M
2025-06-26 321.80 326.00 320.60 324.60 3.4M
2025-06-25 309.40 323.40 306.40 319.00 6.3M
2025-06-24 298.00 305.20 297.00 303.00 1.8M
2025-06-23 300.00 302.00 295.60 296.40 2.7M
2025-06-20 300.00 301.00 297.60 299.80 1.5M
2025-06-19 309.00 309.00 298.40 298.40 3.0M
2025-06-18 310.00 312.80 303.40 306.40 2.2M
2025-06-17 309.40 312.60 309.00 310.00 1.5M
2025-06-16 313.00 317.40 306.20 308.40 3.0M
2025-06-13 309.20 313.00 305.00 313.00 2.7M
2025-06-12 309.00 311.40 306.40 309.20 2.4M
2025-06-11 300.60 309.80 299.60 308.40 3.7M
2025-06-10 302.00 302.60 297.00 299.60 3.3M
2025-06-09 305.60 305.80 301.00 302.60 2.8M
2025-06-06 309.00 309.40 303.40 305.00 2.2M
2025-06-05 308.00 309.00 304.20 309.00 1.8M
2025-06-04 310.80 310.80 304.40 306.40 3.0M
2025-06-03 310.60 310.80 303.00 307.00 3.1M
2025-06-02 303.00 310.60 301.60 309.60 3.6M
2025-05-30 307.00 309.20 301.20 303.40 9.9M
2025-05-29 313.00 313.40 307.60 308.60 3.8M
2025-05-28 311.00 313.80 307.20 312.00 3.8M
2025-05-27 316.60 316.60 305.00 309.00 5.3M
2025-05-26 322.40 322.40 301.00 314.00 10.0M
2025-05-23 337.00 337.00 320.00 322.40 9.0M
2025-05-22 340.80 341.60 325.00 329.80 10.2M
2025-05-21 320.00 343.40 313.20 337.40 22.2M
2025-05-20 296.00 311.40 291.00 306.20 27.7M