Alibaba Health Information Technology Ltd (0241)

0241
🏛️ Hong Kong →
6.21
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 6.40 6.41 6.32 6.36 10,238.9K
09:35 6.36 6.40 6.36 6.37 3,106.0K
09:40 6.38 6.40 6.33 6.34 5,864.0K
09:45 6.34 6.39 6.32 6.38 5,286.0K
09:50 6.39 6.41 6.38 6.40 2,270.4K
09:55 6.41 6.41 6.37 6.39 1,900.0K
10:00 6.39 6.42 6.38 6.40 1,042.0K
10:05 6.39 6.41 6.38 6.41 1,346.0K
10:10 6.40 6.41 6.37 6.38 846.0K
10:15 6.37 6.38 6.36 6.36 1,188.0K
10:20 6.37 6.38 6.36 6.37 1,128.0K
10:25 6.38 6.39 6.36 6.37 916.2K
10:30 6.36 6.36 6.33 6.34 3,408.0K
10:35 6.33 6.34 6.31 6.33 3,568.0K
10:40 6.32 6.33 6.29 6.29 3,736.0K
10:45 6.30 6.33 6.29 6.32 1,954.0K
10:50 6.32 6.34 6.32 6.33 837.1K
10:55 6.34 6.38 6.34 6.37 2,687.3K
11:00 6.37 6.37 6.35 6.35 1,564.0K
11:05 6.36 6.36 6.34 6.36 1,298.0K
11:10 6.35 6.35 6.32 6.33 1,508.0K
11:15 6.34 6.34 6.31 6.32 784.4K
11:20 6.31 6.32 6.31 6.31 512.0K
11:25 6.32 6.32 6.31 6.32 158.0K
11:30 6.31 6.33 6.31 6.32 627.4K
11:35 6.33 6.33 6.32 6.32 128.0K
11:40 6.33 6.33 6.30 6.31 1,311.5K
11:45 6.31 6.32 6.31 6.31 144.0K
11:50 6.32 6.33 6.32 6.33 708.0K
11:55 6.32 6.33 6.32 6.33 156.0K
13:00 6.33 6.33 6.31 6.32 1,645.4K
13:05 6.32 6.33 6.31 6.31 1,024.0K
13:10 6.32 6.32 6.30 6.31 1,046.0K
13:15 6.32 6.34 6.31 6.33 1,034.0K
13:20 6.33 6.35 6.31 6.31 2,362.0K
13:25 6.32 6.33 6.31 6.32 1,032.0K
13:30 6.33 6.33 6.31 6.33 418.0K
13:35 6.31 6.33 6.31 6.33 484.0K
13:40 6.32 6.33 6.31 6.31 956.0K
13:45 6.32 6.33 6.31 6.32 1,754.0K
13:50 6.33 6.34 6.31 6.32 920.0K
13:55 6.33 6.33 6.31 6.32 624.0K
14:00 6.31 6.33 6.31 6.33 708.4K
14:05 6.32 6.33 6.31 6.32 454.0K
14:10 6.31 6.32 6.31 6.32 430.0K
14:15 6.31 6.33 6.31 6.32 940.0K
14:20 6.33 6.34 6.33 6.34 288.0K
14:25 6.33 6.34 6.32 6.32 626.0K
14:30 6.33 6.33 6.31 6.31 1,508.0K
14:35 6.32 6.32 6.30 6.31 890.0K
14:40 6.30 6.31 6.30 6.30 428.0K
14:45 6.30 6.31 6.30 6.31 600.0K
14:50 6.31 6.31 6.29 6.30 2,256.0K
14:55 6.29 6.30 6.28 6.29 2,756.0K
15:00 6.28 6.29 6.27 6.27 4,412.0K
15:05 6.26 6.28 6.26 6.26 2,578.0K
15:10 6.26 6.26 6.24 6.24 3,270.0K
15:15 6.23 6.24 6.22 6.24 2,974.0K
15:20 6.23 6.24 6.21 6.22 2,338.0K
15:25 6.23 6.26 6.22 6.25 3,238.0K
15:30 6.25 6.26 6.24 6.25 696.0K
15:35 6.26 6.26 6.22 6.23 3,347.9K
15:40 6.22 6.22 6.20 6.21 4,114.1K
15:45 6.21 6.21 6.19 6.20 4,614.0K
15:50 6.19 6.21 6.19 6.19 5,114.0K
15:55 6.20 6.21 6.17 6.21 5,904.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 6.41 6.45 6.17 6.21 134.4M
2025-09-25 6.63 6.71 6.48 6.51 105.1M
2025-09-24 6.52 6.73 6.45 6.60 136.1M
2025-09-23 6.56 6.62 6.42 6.50 88.4M
2025-09-22 6.64 6.75 6.50 6.56 100.0M
2025-09-19 6.69 6.73 6.54 6.64 108.7M
2025-09-18 6.85 6.89 6.50 6.66 180.5M
2025-09-17 6.70 6.96 6.58 6.85 176.6M
2025-09-16 7.00 7.00 6.55 6.67 183.2M
2025-09-15 7.04 7.10 6.78 6.94 166.1M
2025-09-12 7.44 7.50 6.94 7.01 197.4M
2025-09-11 7.00 7.24 6.85 7.20 163.7M
2025-09-10 7.14 7.49 7.01 7.13 307.9M
2025-09-09 6.51 7.18 6.49 7.14 324.3M
2025-09-08 6.50 6.60 6.29 6.49 141.5M
2025-09-05 6.49 6.56 6.26 6.49 177.1M
2025-09-04 6.45 6.75 6.33 6.49 372.1M
2025-09-03 6.14 6.54 6.10 6.39 296.7M
2025-09-02 5.90 6.25 5.84 6.11 297.9M
2025-09-01 5.71 5.93 5.62 5.84 259.7M
2025-08-29 5.40 5.50 5.34 5.46 76.1M
2025-08-28 5.41 5.48 5.25 5.38 100.7M
2025-08-27 5.73 5.73 5.38 5.42 130.2M
2025-08-26 5.69 5.74 5.63 5.69 91.7M
2025-08-25 5.59 5.72 5.59 5.71 164.7M
2025-08-22 5.55 5.57 5.43 5.51 104.8M
2025-08-21 5.39 5.60 5.34 5.51 171.5M
2025-08-20 5.35 5.40 5.17 5.34 116.5M
2025-08-19 5.53 5.62 5.35 5.38 161.9M
2025-08-18 5.40 5.67 5.30 5.52 248.4M
2025-08-15 5.07 5.50 5.05 5.33 337.0M
2025-08-14 5.15 5.18 5.00 5.08 99.8M
2025-08-13 4.94 5.15 4.94 5.14 176.4M
2025-08-12 4.93 4.96 4.84 4.91 66.6M
2025-08-11 4.95 4.99 4.85 4.95 44.8M
2025-08-08 4.93 4.95 4.88 4.93 53.9M
2025-08-07 5.07 5.07 4.92 4.96 71.5M
2025-08-06 4.97 5.07 4.91 5.03 78.8M
2025-08-05 4.91 5.01 4.85 4.99 105.3M
2025-08-04 4.78 4.92 4.69 4.91 101.2M
2025-08-01 4.88 4.96 4.78 4.82 93.1M
2025-07-31 4.96 4.99 4.82 4.88 116.8M
2025-07-30 4.77 5.07 4.77 4.96 236.7M
2025-07-29 4.80 4.85 4.67 4.85 120.8M
2025-07-28 4.85 4.90 4.76 4.81 98.3M
2025-07-25 4.85 4.87 4.77 4.84 89.5M
2025-07-24 4.77 4.87 4.76 4.86 137.6M
2025-07-23 4.69 4.81 4.67 4.76 156.8M
2025-07-22 4.69 4.70 4.58 4.62 89.8M
2025-07-21 4.75 4.75 4.58 4.70 92.7M
2025-07-18 4.70 4.74 4.64 4.70 101.7M
2025-07-17 4.63 4.68 4.57 4.64 103.9M
2025-07-16 4.60 4.84 4.60 4.62 251.7M
2025-07-15 4.44 4.59 4.36 4.57 184.4M
2025-07-14 4.40 4.48 4.37 4.44 100.8M
2025-07-11 4.28 4.48 4.27 4.37 247.1M
2025-07-10 4.27 4.30 4.24 4.27 106.0M
2025-07-09 4.24 4.30 4.21 4.25 145.2M
2025-07-08 4.20 4.26 4.18 4.24 156.0M
2025-07-07 4.21 4.24 4.18 4.20 131.6M
2025-07-04 4.30 4.30 4.12 4.22 513.6M
2025-07-03 4.65 4.67 4.47 4.52 139.9M
2025-07-02 4.76 4.83 4.60 4.65 108.1M
2025-06-30 4.94 4.94 4.74 4.74 104.3M
2025-06-27 4.57 5.16 4.53 4.86 366.8M
2025-06-26 4.62 4.75 4.54 4.57 117.7M
2025-06-25 4.53 4.65 4.45 4.62 113.6M
2025-06-24 4.38 4.52 4.37 4.49 63.6M
2025-06-23 4.28 4.37 4.25 4.35 38.1M
2025-06-20 4.36 4.37 4.30 4.33 95.3M
2025-06-19 4.55 4.58 4.31 4.32 117.7M
2025-06-18 4.71 4.72 4.53 4.56 90.1M
2025-06-17 4.79 4.85 4.66 4.71 54.2M
2025-06-16 4.55 4.80 4.54 4.77 94.2M
2025-06-13 4.71 4.74 4.53 4.60 104.7M
2025-06-12 4.55 4.82 4.50 4.75 151.5M
2025-06-11 4.61 4.65 4.55 4.60 60.0M
2025-06-10 4.66 4.72 4.54 4.60 74.1M
2025-06-09 4.50 4.72 4.49 4.67 134.8M
2025-06-06 4.60 4.62 4.38 4.50 185.1M
2025-06-05 4.60 4.70 4.59 4.63 71.7M
2025-06-04 4.52 4.58 4.50 4.56 69.2M
2025-06-03 4.51 4.59 4.46 4.52 60.9M
2025-06-02 4.46 4.52 4.38 4.51 30.5M
2025-05-30 4.68 4.68 4.50 4.53 86.6M
2025-05-29 4.61 4.73 4.56 4.70 83.5M
2025-05-28 4.48 4.61 4.42 4.61 85.4M
2025-05-27 4.41 4.56 4.41 4.51 86.4M
2025-05-26 4.50 4.51 4.38 4.40 103.2M
2025-05-23 4.52 4.61 4.44 4.50 141.9M
2025-05-22 4.82 4.82 4.51 4.52 233.5M
2025-05-21 4.92 4.93 4.82 4.83 104.1M
2025-05-20 5.00 5.05 4.82 4.89 235.4M
2025-05-19 5.10 5.20 5.03 5.16 73.7M
2025-05-16 5.05 5.28 5.01 5.25 65.4M
2025-05-15 5.35 5.35 5.22 5.24 48.9M
2025-05-14 5.29 5.43 5.20 5.36 95.3M
2025-05-13 5.25 5.32 5.14 5.17 52.0M
2025-05-12 5.03 5.35 5.00 5.27 101.2M
2025-05-09 5.13 5.13 4.92 4.98 48.9M
2025-05-08 5.13 5.20 5.07 5.09 32.0M
2025-05-07 5.30 5.35 5.11 5.13 91.6M
2025-05-06 5.15 5.15 5.04 5.09 48.1M
2025-05-02 5.05 5.17 4.82 5.15 31.3M
2025-04-30 4.95 5.18 4.92 5.04 127.0M
2025-04-29 4.67 5.08 4.61 4.94 183.1M
2025-04-28 4.64 4.65 4.57 4.61 41.4M
2025-04-25 4.74 4.82 4.63 4.65 54.1M
2025-04-24 4.72 4.75 4.60 4.68 45.2M
2025-04-23 4.81 4.83 4.70 4.74 70.6M
2025-04-22 4.58 4.73 4.50 4.70 76.6M
2025-04-17 4.51 4.61 4.47 4.57 51.6M
2025-04-16 4.55 4.55 4.42 4.51 56.0M
2025-04-15 4.73 4.73 4.55 4.59 59.3M
2025-04-14 4.80 4.80 4.61 4.67 91.3M
2025-04-11 4.46 4.70 4.43 4.66 146.4M
2025-04-10 4.36 4.73 4.34 4.43 165.7M
2025-04-09 3.96 4.28 3.88 4.23 184.6M
2025-04-08 4.05 4.17 3.87 4.10 227.8M
2025-04-07 4.05 4.33 3.85 3.94 358.6M
2025-04-03 4.74 4.78 4.60 4.76 66.1M
2025-04-02 4.71 4.85 4.69 4.80 55.7M
2025-04-01 4.75 4.86 4.67 4.73 75.8M
2025-03-31 4.70 4.75 4.54 4.71 135.6M
2025-03-28 5.04 5.04 4.73 4.80 109.4M
2025-03-27 4.95 5.06 4.80 4.94 110.6M
2025-03-26 4.98 5.05 4.91 4.95 74.4M
2025-03-25 5.07 5.07 4.90 4.94 85.3M
2025-03-24 5.06 5.13 4.96 5.07 86.2M
2025-03-21 5.19 5.23 5.01 5.06 151.6M
2025-03-20 5.60 5.60 5.21 5.23 172.7M
2025-03-19 5.49 5.64 5.44 5.59 128.9M
2025-03-18 5.40 5.54 5.39 5.54 110.7M
2025-03-17 5.40 5.49 5.27 5.31 89.0M
2025-03-14 5.35 5.48 5.29 5.40 91.3M
2025-03-13 5.43 5.53 5.16 5.27 148.6M
2025-03-12 5.77 5.84 5.36 5.42 165.6M
2025-03-11 5.55 5.79 5.43 5.79 135.7M
2025-03-10 5.78 5.95 5.58 5.71 256.6M
2025-03-07 5.57 5.67 5.40 5.53 193.9M
2025-03-06 5.73 5.76 5.51 5.69 250.2M
2025-03-05 5.38 5.52 5.27 5.46 173.9M
2025-03-04 5.05 5.32 4.97 5.30 158.7M
2025-03-03 5.00 5.22 4.95 5.18 186.7M
2025-02-28 5.18 5.23 4.87 5.01 273.0M
2025-02-27 5.45 5.57 5.07 5.28 340.8M
2025-02-26 5.64 5.75 5.37 5.43 287.5M
2025-02-25 5.30 5.52 5.12 5.48 300.3M
2025-02-24 6.05 6.05 5.61 5.73 312.8M
2025-02-21 6.10 6.29 5.80 6.04 748.7M
2025-02-20 5.77 6.00 5.60 5.76 379.5M
2025-02-19 5.80 6.10 5.56 5.74 362.9M
2025-02-18 5.69 6.12 5.63 5.81 609.8M
2025-02-17 6.30 6.70 5.34 5.62 1,321.4M
2025-02-14 4.68 5.92 4.66 5.90 1,075.6M
2025-02-13 4.44 5.34 4.34 4.57 805.1M
2025-02-12 4.07 4.42 4.02 4.40 275.3M
2025-02-11 4.27 4.28 3.95 3.97 151.2M
2025-02-10 3.90 4.22 3.82 4.17 222.7M
2025-02-07 3.78 3.94 3.74 3.82 113.8M
2025-02-06 3.68 3.76 3.58 3.76 66.3M
2025-02-05 3.79 3.79 3.62 3.70 88.7M
2025-02-04 3.66 3.80 3.59 3.76 60.0M
2025-02-03 3.57 3.66 3.36 3.54 40.0M
2025-01-28 3.44 3.65 3.41 3.61 35.4M
2025-01-27 3.46 3.50 3.42 3.46 38.5M
2025-01-24 3.34 3.47 3.34 3.42 36.6M
2025-01-23 3.39 3.43 3.32 3.34 30.2M
2025-01-22 3.45 3.46 3.31 3.33 38.7M
2025-01-21 3.40 3.52 3.40 3.48 56.4M
2025-01-20 3.40 3.44 3.35 3.38 44.4M
2025-01-17 3.29 3.35 3.27 3.31 22.5M
2025-01-16 3.28 3.37 3.27 3.29 27.7M
2025-01-15 3.32 3.34 3.26 3.28 22.8M
2025-01-14 3.25 3.36 3.22 3.34 40.3M
2025-01-13 3.11 3.25 3.09 3.25 33.0M
2025-01-10 3.28 3.29 3.14 3.16 35.5M
2025-01-09 3.23 3.27 3.16 3.25 38.5M
2025-01-08 3.23 3.30 3.16 3.22 47.7M
2025-01-07 3.16 3.24 3.12 3.23 43.8M
2025-01-06 3.19 3.22 3.16 3.19 31.2M
2025-01-03 3.22 3.27 3.16 3.19 56.0M
2025-01-02 3.32 3.32 3.21 3.22 46.2M