China Traditional Chinese Medicine Co Ltd (0570)

0570
🏛️ Hong Kong →
2.38
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 3.92 3.94 3.87 3.93 15.4M
2023-12-28 3.92 3.96 3.89 3.92 18.9M
2023-12-27 3.90 3.97 3.88 3.94 24.2M
2023-12-22 4.02 4.02 3.86 3.91 21.8M
2023-12-21 3.94 4.00 3.93 3.98 13.1M
2023-12-20 3.95 4.02 3.93 3.97 13.3M
2023-12-19 3.97 4.00 3.89 3.95 19.1M
2023-12-18 4.00 4.02 3.94 3.97 14.4M
2023-12-15 3.97 4.07 3.93 4.03 29.4M
2023-12-14 4.05 4.06 3.95 3.98 33.4M
2023-12-13 3.96 4.07 3.96 4.05 46.8M
2023-12-12 3.94 4.00 3.84 3.96 35.3M
2023-12-11 3.86 3.93 3.80 3.91 25.9M
2023-12-08 3.89 3.94 3.84 3.86 13.5M
2023-12-07 3.81 3.95 3.81 3.90 27.8M
2023-12-06 3.83 3.90 3.80 3.87 17.6M
2023-12-05 3.77 3.87 3.76 3.83 22.2M
2023-12-04 3.96 3.98 3.72 3.77 25.5M
2023-12-01 4.00 4.08 3.96 3.98 17.7M
2023-11-30 3.85 4.11 3.82 4.00 61.1M
2023-11-29 3.91 3.98 3.83 3.85 22.0M
2023-11-28 3.84 3.94 3.78 3.91 40.8M
2023-11-27 3.79 3.87 3.74 3.81 14.2M
2023-11-24 3.73 3.86 3.70 3.78 20.9M
2023-11-23 3.68 3.76 3.64 3.73 21.8M
2023-11-22 3.66 3.74 3.62 3.66 12.4M
2023-11-21 3.60 3.75 3.60 3.67 17.9M
2023-11-20 3.58 3.67 3.55 3.64 15.2M
2023-11-17 3.54 3.59 3.51 3.55 5.8M
2023-11-16 3.58 3.62 3.52 3.56 12.8M
2023-11-15 3.60 3.68 3.55 3.61 12.1M
2023-11-14 3.55 3.68 3.47 3.62 18.6M
2023-11-13 3.57 3.60 3.46 3.52 13.6M
2023-11-10 3.58 3.59 3.50 3.56 13.0M
2023-11-09 3.65 3.69 3.58 3.59 17.6M
2023-11-08 3.62 3.70 3.60 3.63 21.7M
2023-11-07 3.76 3.78 3.57 3.60 29.5M
2023-11-06 3.84 3.86 3.74 3.76 24.3M
2023-11-03 3.80 3.85 3.75 3.82 17.5M
2023-11-02 3.83 3.86 3.80 3.81 10.4M
2023-11-01 3.86 3.86 3.75 3.83 15.8M
2023-10-31 3.84 3.86 3.77 3.85 21.6M
2023-10-30 3.88 4.01 3.81 3.82 28.7M
2023-10-27 3.69 3.91 3.69 3.88 44.9M
2023-10-26 3.68 3.75 3.66 3.73 19.8M
2023-10-25 3.67 3.75 3.65 3.67 18.4M
2023-10-24 3.41 3.70 3.40 3.68 49.9M
2023-10-20 3.38 3.49 3.38 3.43 18.9M
2023-10-19 3.37 3.50 3.35 3.45 39.6M
2023-10-18 3.50 3.52 3.36 3.41 29.3M
2023-10-17 3.54 3.59 3.50 3.51 18.9M
2023-10-16 3.63 3.65 3.51 3.55 20.0M
2023-10-13 3.63 3.63 3.54 3.59 17.5M
2023-10-12 3.59 3.67 3.56 3.62 15.0M
2023-10-11 3.61 3.69 3.58 3.62 20.9M
2023-10-10 3.71 3.73 3.59 3.62 19.2M
2023-10-09 3.60 3.74 3.60 3.68 22.2M
2023-10-06 3.51 3.70 3.51 3.67 15.6M
2023-10-05 3.55 3.58 3.46 3.54 9.9M
2023-10-04 3.60 3.60 3.52 3.55 13.6M
2023-10-03 3.65 3.65 3.56 3.60 8.1M
2023-09-29 3.58 3.70 3.53 3.65 16.8M
2023-09-28 3.56 3.70 3.55 3.60 33.6M
2023-09-27 3.57 3.59 3.51 3.56 24.2M
2023-09-26 3.53 3.58 3.49 3.56 41.5M
2023-09-25 3.45 3.54 3.39 3.51 56.2M
2023-09-22 3.19 3.42 3.19 3.39 69.4M
2023-09-21 3.26 3.29 3.17 3.19 33.3M
2023-09-20 3.18 3.32 3.18 3.26 49.7M
2023-09-19 3.00 3.16 2.98 3.16 35.4M
2023-09-18 2.96 3.04 2.90 3.00 40.1M
2023-09-15 3.04 3.04 2.94 2.96 33.9M
2023-09-14 3.08 3.10 3.02 3.02 18.5M
2023-09-13 3.10 3.11 3.03 3.06 17.9M
2023-09-12 3.05 3.16 3.03 3.10 23.6M
2023-09-11 2.99 3.07 2.96 3.05 20.3M
2023-09-07 3.01 3.06 2.96 3.00 13.3M
2023-09-06 3.05 3.07 2.98 3.05 9.6M
2023-09-05 3.09 3.12 3.03 3.05 11.8M
2023-09-04 3.10 3.11 3.04 3.08 8.3M
2023-08-31 3.16 3.16 3.03 3.06 13.6M
2023-08-30 3.19 3.20 3.10 3.11 12.6M
2023-08-29 3.07 3.16 3.04 3.14 9.7M
2023-08-28 3.13 3.25 3.04 3.04 17.0M
2023-08-25 3.03 3.08 2.99 3.03 8.4M
2023-08-24 3.00 3.08 2.96 3.03 19.3M
2023-08-23 2.94 3.01 2.94 3.00 13.4M
2023-08-22 2.95 3.00 2.88 2.94 12.2M
2023-08-21 2.92 2.99 2.91 2.94 16.2M
2023-08-18 3.15 3.15 2.89 2.91 63.0M
2023-08-17 3.16 3.17 3.09 3.15 9.9M
2023-08-16 3.19 3.19 3.12 3.14 5.1M
2023-08-15 3.12 3.19 3.12 3.15 7.7M
2023-08-14 3.13 3.16 3.09 3.15 11.3M
2023-08-11 3.18 3.19 3.12 3.16 11.4M
2023-08-10 3.22 3.22 3.13 3.16 18.0M
2023-08-09 3.17 3.30 3.16 3.20 29.3M
2023-08-08 3.13 3.26 3.06 3.17 41.9M
2023-08-07 3.55 3.55 3.07 3.13 104.0M
2023-08-04 3.49 3.58 3.46 3.56 14.7M
2023-08-03 3.47 3.49 3.42 3.45 10.9M
2023-08-02 3.56 3.56 3.42 3.45 12.0M
2023-08-01 3.62 3.63 3.53 3.55 9.5M
2023-07-31 3.61 3.70 3.58 3.59 11.6M
2023-07-28 3.51 3.64 3.48 3.61 28.9M
2023-07-27 3.48 3.48 3.42 3.46 7.9M
2023-07-26 3.47 3.54 3.43 3.45 10.7M
2023-07-25 3.44 3.47 3.39 3.45 8.7M
2023-07-24 3.37 3.49 3.30 3.40 10.7M
2023-07-21 3.38 3.43 3.36 3.39 5.2M
2023-07-20 3.38 3.43 3.35 3.38 7.3M
2023-07-19 3.35 3.37 3.32 3.36 6.2M
2023-07-18 3.46 3.46 3.35 3.39 7.1M
2023-07-14 3.45 3.45 3.39 3.42 7.3M
2023-07-13 3.37 3.44 3.37 3.42 8.5M
2023-07-12 3.39 3.39 3.30 3.34 19.7M
2023-07-11 3.45 3.46 3.33 3.38 20.9M
2023-07-10 3.42 3.46 3.39 3.44 7.5M
2023-07-07 3.39 3.44 3.37 3.37 14.2M
2023-07-06 3.60 3.61 3.40 3.43 31.0M
2023-07-05 3.65 3.66 3.58 3.61 12.1M
2023-07-04 3.60 3.70 3.59 3.67 12.0M
2023-07-03 3.64 3.66 3.59 3.60 9.5M
2023-06-30 3.62 3.67 3.58 3.65 11.5M
2023-06-29 3.67 3.67 3.55 3.59 8.0M
2023-06-28 3.65 3.65 3.56 3.62 6.8M
2023-06-27 3.57 3.68 3.57 3.63 7.8M
2023-06-26 3.59 3.65 3.53 3.60 15.2M
2023-06-23 3.63 3.63 3.54 3.58 5.4M
2023-06-21 3.74 3.77 3.61 3.63 13.3M
2023-06-20 3.78 3.80 3.75 3.79 8.6M
2023-06-19 3.80 3.85 3.74 3.80 10.7M
2023-06-16 3.78 3.83 3.73 3.82 22.1M
2023-06-15 3.73 3.76 3.64 3.74 23.2M
2023-06-14 3.78 3.81 3.67 3.73 18.6M
2023-06-13 3.76 3.81 3.72 3.76 10.3M
2023-06-12 3.85 3.86 3.74 3.76 11.2M
2023-06-09 3.82 3.84 3.77 3.79 12.7M
2023-06-08 3.88 3.91 3.79 3.81 10.0M
2023-06-07 3.96 4.00 3.88 3.90 13.5M
2023-06-06 3.84 4.05 3.83 3.91 17.4M
2023-06-05 3.81 3.87 3.78 3.83 11.5M
2023-06-02 3.85 3.85 3.74 3.83 12.4M
2023-06-01 3.78 3.85 3.74 3.80 9.3M
2023-05-31 3.83 3.84 3.73 3.77 25.0M
2023-05-30 3.95 3.98 3.79 3.87 17.6M
2023-05-29 3.99 4.08 3.91 3.95 19.0M
2023-05-25 3.96 3.97 3.83 3.90 18.7M
2023-05-24 4.05 4.06 3.93 3.96 10.9M
2023-05-23 4.08 4.12 4.02 4.04 5.4M
2023-05-22 3.99 4.12 3.99 4.05 8.4M
2023-05-19 3.96 4.02 3.88 3.98 14.2M
2023-05-18 4.08 4.08 3.93 3.96 15.8M
2023-05-17 4.17 4.19 4.02 4.03 17.3M
2023-05-16 4.15 4.20 4.11 4.15 6.9M
2023-05-15 4.12 4.17 4.07 4.12 20.0M
2023-05-12 4.23 4.24 4.11 4.12 28.4M
2023-05-11 4.29 4.34 4.18 4.21 13.0M
2023-05-10 4.31 4.35 4.20 4.31 16.7M
2023-05-09 4.49 4.56 4.28 4.31 20.5M
2023-05-08 4.59 4.68 4.39 4.51 41.2M
2023-05-05 4.40 4.60 4.35 4.55 32.3M
2023-05-04 4.24 4.41 4.24 4.38 24.4M
2023-05-03 4.28 4.29 4.20 4.24 1.8M
2023-05-02 4.34 4.35 4.28 4.31 1.7M
2023-04-28 4.32 4.38 4.22 4.28 13.7M
2023-04-27 4.17 4.39 4.12 4.29 19.4M
2023-04-26 4.20 4.20 4.09 4.17 7.5M
2023-04-25 4.27 4.27 4.09 4.16 11.3M
2023-04-24 4.12 4.37 4.11 4.27 24.7M
2023-04-21 4.16 4.16 4.07 4.11 9.8M
2023-04-20 4.22 4.22 4.08 4.14 9.9M
2023-04-19 4.23 4.23 4.16 4.20 6.0M
2023-04-18 4.34 4.34 4.20 4.24 7.5M
2023-04-17 4.35 4.35 4.22 4.32 17.7M
2023-04-14 4.38 4.45 4.28 4.34 21.3M
2023-04-13 4.25 4.39 4.20 4.38 15.4M
2023-04-12 4.29 4.31 4.20 4.28 17.3M
2023-04-11 4.16 4.30 4.16 4.28 20.7M
2023-04-06 4.18 4.22 4.11 4.20 17.3M
2023-04-04 4.08 4.18 4.05 4.18 19.0M
2023-04-03 4.11 4.15 4.03 4.11 34.8M
2023-03-31 4.07 4.20 4.07 4.11 23.6M
2023-03-30 4.14 4.15 4.06 4.10 5.9M
2023-03-29 4.18 4.18 4.04 4.16 15.0M
2023-03-28 4.18 4.22 4.06 4.12 17.0M
2023-03-27 4.07 4.29 4.01 4.11 20.3M
2023-03-24 4.20 4.32 4.02 4.07 30.0M
2023-03-23 4.19 4.22 4.12 4.20 9.7M
2023-03-22 4.23 4.28 4.19 4.20 9.7M
2023-03-21 4.24 4.30 4.18 4.24 12.7M
2023-03-20 4.44 4.44 4.21 4.23 20.4M
2023-03-17 4.25 4.48 4.05 4.45 50.0M
2023-03-16 4.02 4.30 4.01 4.22 31.4M
2023-03-15 3.94 4.08 3.91 4.04 13.2M
2023-03-14 3.93 3.98 3.88 3.89 18.0M
2023-03-13 3.95 3.99 3.89 3.92 19.0M
2023-03-10 3.98 3.99 3.88 3.95 15.0M
2023-03-09 4.01 4.10 3.96 3.98 13.6M
2023-03-08 4.11 4.11 3.96 4.00 15.3M
2023-03-07 4.13 4.28 4.10 4.12 26.6M
2023-03-06 4.11 4.18 4.07 4.12 19.8M
2023-03-03 4.15 4.15 4.00 4.11 14.4M
2023-03-02 4.17 4.17 4.03 4.12 18.9M
2023-03-01 4.19 4.20 4.03 4.17 34.4M
2023-02-28 4.01 4.13 4.01 4.07 27.9M
2023-02-27 4.12 4.13 4.00 4.03 18.1M
2023-02-24 4.22 4.26 4.08 4.15 14.1M
2023-02-23 4.22 4.32 4.22 4.25 7.1M
2023-02-22 4.20 4.27 4.18 4.25 9.1M
2023-02-21 4.30 4.37 4.17 4.26 14.9M
2023-02-20 4.21 4.34 4.18 4.29 23.4M
2023-02-17 4.35 4.37 4.21 4.30 15.5M
2023-02-16 4.30 4.42 4.20 4.30 29.8M
2023-02-15 4.14 4.44 4.14 4.27 46.9M
2023-02-14 4.12 4.24 4.06 4.16 30.6M
2023-02-13 3.97 4.12 3.94 4.10 16.6M
2023-02-10 3.91 4.01 3.91 3.97 9.6M
2023-02-09 3.89 3.99 3.89 3.95 13.0M
2023-02-08 3.88 3.94 3.85 3.87 11.7M
2023-02-07 4.05 4.10 3.86 3.92 26.4M
2023-02-06 4.11 4.17 4.01 4.03 19.5M
2023-02-03 4.04 4.25 4.00 4.15 44.9M
2023-02-02 3.93 4.11 3.93 3.98 35.2M
2023-02-01 3.76 3.93 3.75 3.90 17.3M
2023-01-31 3.84 3.84 3.70 3.75 17.5M
2023-01-30 3.88 3.90 3.78 3.81 20.4M
2023-01-27 3.84 3.96 3.84 3.88 8.2M
2023-01-26 3.93 3.94 3.86 3.88 8.7M
2023-01-20 3.82 3.90 3.79 3.89 6.5M
2023-01-19 3.74 3.89 3.74 3.82 5.5M
2023-01-18 3.89 3.89 3.82 3.86 10.3M
2023-01-17 3.68 3.91 3.65 3.90 38.6M
2023-01-16 3.92 4.00 3.78 3.82 26.3M
2023-01-13 3.94 3.96 3.87 3.90 26.1M
2023-01-12 3.99 4.07 3.89 3.94 27.3M
2023-01-11 3.93 4.07 3.92 3.96 34.1M
2023-01-10 3.92 3.95 3.85 3.93 17.6M
2023-01-09 3.76 3.95 3.76 3.91 33.4M
2023-01-06 3.77 3.85 3.73 3.75 17.5M
2023-01-05 3.77 3.88 3.74 3.81 33.4M
2023-01-04 3.72 3.78 3.62 3.73 25.3M
2023-01-03 3.57 3.73 3.51 3.68 25.1M