Joinn Laboratories China Co Ltd (6127)

6127
🏛️ Hong Kong →
23.10
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 12.78 13.26 12.66 12.86 0.7M
2023-12-28 12.08 12.98 12.08 12.92 0.7M
2023-12-27 11.82 12.16 11.82 12.10 0.4M
2023-12-22 12.00 12.22 11.92 12.04 0.5M
2023-12-21 11.92 12.26 11.70 12.16 0.4M
2023-12-20 11.80 12.14 11.72 12.00 1.1M
2023-12-19 11.86 11.96 11.62 11.70 0.6M
2023-12-18 12.08 12.18 11.80 11.86 0.7M
2023-12-15 11.78 12.10 11.76 12.00 1.0M
2023-12-14 11.22 11.78 11.16 11.70 1.5M
2023-12-13 11.38 11.54 11.16 11.16 1.3M
2023-12-12 11.48 11.60 11.24 11.38 1.0M
2023-12-11 11.86 11.86 11.18 11.48 1.6M
2023-12-08 12.10 12.10 11.52 11.68 1.0M
2023-12-07 11.96 12.06 11.78 11.96 0.8M
2023-12-06 12.14 12.32 11.78 12.12 2.0M
2023-12-05 12.70 12.76 12.12 12.30 2.1M
2023-12-04 13.40 13.62 12.60 12.70 2.0M
2023-12-01 13.64 13.78 13.28 13.54 0.9M
2023-11-30 13.52 13.82 13.30 13.64 0.6M
2023-11-29 14.00 14.14 13.42 13.48 0.8M
2023-11-28 14.02 14.24 13.82 14.00 0.8M
2023-11-27 14.42 14.42 13.96 13.98 0.6M
2023-11-24 14.62 14.62 14.22 14.28 0.6M
2023-11-23 14.12 14.66 14.12 14.60 0.7M
2023-11-22 14.84 14.84 14.18 14.26 1.2M
2023-11-21 15.24 15.24 14.70 14.84 1.1M
2023-11-20 14.80 15.24 14.60 15.06 0.9M
2023-11-17 14.80 14.88 14.48 14.72 0.6M
2023-11-16 15.32 15.40 14.52 14.82 1.0M
2023-11-15 15.72 15.92 15.26 15.42 1.0M
2023-11-14 15.24 15.60 14.92 15.20 0.6M
2023-11-13 15.16 15.38 14.72 15.24 1.1M
2023-11-10 15.02 15.28 14.80 14.90 0.8M
2023-11-09 15.52 15.98 15.02 15.18 1.2M
2023-11-08 15.90 16.44 15.38 15.68 2.0M
2023-11-07 15.68 16.06 15.52 15.70 1.7M
2023-11-06 15.34 16.02 15.12 15.76 3.0M
2023-11-03 14.42 14.88 14.40 14.80 1.0M
2023-11-02 14.78 15.16 14.04 14.28 1.1M
2023-11-01 14.56 15.00 13.80 14.78 1.3M
2023-10-31 15.06 15.50 14.44 14.56 1.2M
2023-10-30 14.36 15.40 14.36 15.06 1.4M
2023-10-27 13.06 14.60 13.02 14.36 1.0M
2023-10-26 13.20 13.26 12.84 13.06 0.4M
2023-10-25 13.80 13.96 13.06 13.20 0.9M
2023-10-24 13.12 13.66 13.12 13.48 0.6M
2023-10-20 14.16 14.16 13.26 13.42 0.6M
2023-10-19 14.50 14.50 13.54 13.62 0.9M
2023-10-18 15.00 15.00 14.02 14.02 1.2M
2023-10-17 14.94 15.32 14.56 14.96 0.6M
2023-10-16 15.20 15.86 14.62 14.70 0.8M
2023-10-13 15.00 15.88 15.00 15.54 0.7M
2023-10-12 15.82 16.26 15.32 15.42 1.3M
2023-10-11 13.74 15.50 13.74 15.44 1.8M
2023-10-10 13.70 14.16 13.56 13.74 0.4M
2023-10-09 13.02 13.80 12.96 13.52 0.5M
2023-10-06 12.58 13.14 12.58 12.90 0.1M
2023-10-05 12.66 12.68 12.34 12.44 0.1M
2023-10-04 12.50 12.78 12.32 12.72 0.2M
2023-10-03 13.88 13.88 12.56 12.62 0.3M
2023-09-29 14.58 14.60 13.86 13.90 0.1M
2023-09-28 14.84 14.98 14.44 14.62 0.4M
2023-09-27 14.38 15.00 14.38 14.82 1.0M
2023-09-26 14.18 14.46 14.18 14.38 0.4M
2023-09-25 14.72 14.76 14.34 14.56 0.3M
2023-09-22 14.20 14.76 14.02 14.72 0.3M
2023-09-21 14.20 14.24 13.94 14.10 0.4M
2023-09-20 14.80 14.80 14.20 14.38 0.6M
2023-09-19 14.62 14.82 14.52 14.78 0.3M
2023-09-18 14.52 14.94 14.52 14.68 0.5M
2023-09-15 14.16 14.88 14.16 14.70 0.7M
2023-09-14 14.24 14.56 14.10 14.30 0.9M
2023-09-13 14.50 14.50 13.96 14.24 0.9M
2023-09-12 14.80 14.80 14.36 14.40 0.5M
2023-09-11 14.66 15.00 14.50 14.86 0.7M
2023-09-07 14.92 14.92 14.54 14.66 0.7M
2023-09-06 15.38 15.38 14.70 14.84 1.2M
2023-09-05 16.02 16.10 15.12 15.38 1.1M
2023-09-04 15.96 16.22 15.58 16.18 1.7M
2023-08-31 15.98 15.98 15.52 15.70 0.5M
2023-08-30 16.30 16.30 15.92 15.96 0.5M
2023-08-29 15.70 16.48 15.44 15.98 1.6M
2023-08-28 16.82 17.16 15.70 15.70 1.1M
2023-08-25 16.30 16.78 16.06 16.06 0.3M
2023-08-24 16.42 17.26 15.78 16.50 2.8M
2023-08-23 16.20 16.20 15.68 15.70 0.4M
2023-08-22 16.72 17.00 16.02 16.32 0.7M
2023-08-21 16.90 16.98 16.66 16.72 0.2M
2023-08-18 17.22 17.40 16.88 16.90 0.3M
2023-08-17 17.32 17.48 16.90 17.42 0.2M
2023-08-16 17.84 17.84 17.30 17.58 0.3M
2023-08-15 17.80 17.92 17.38 17.88 0.2M
2023-08-14 18.14 18.18 17.46 17.80 0.3M
2023-08-11 18.78 18.88 18.14 18.14 0.2M
2023-08-10 19.06 19.06 18.38 18.76 0.2M
2023-08-09 18.14 19.40 18.14 18.86 0.5M
2023-08-08 18.50 18.82 18.10 18.14 0.3M
2023-08-07 19.34 19.34 18.32 18.48 1.0M
2023-08-04 19.24 19.86 19.24 19.80 0.5M
2023-08-03 18.92 19.64 18.72 19.50 0.4M
2023-08-02 19.04 19.72 18.90 18.94 0.5M
2023-08-01 20.05 21.20 18.98 19.64 0.7M
2023-07-31 20.15 21.15 20.15 20.40 1.2M
2023-07-28 19.50 20.45 19.10 20.45 0.9M
2023-07-27 19.06 19.72 18.98 19.54 0.9M
2023-07-26 19.50 19.50 18.92 19.00 0.4M
2023-07-25 18.14 19.46 18.14 19.06 1.6M
2023-07-24 18.70 18.70 17.80 18.12 1.8M
2023-07-21 19.02 19.66 18.70 18.80 1.1M
2023-07-20 19.90 20.60 19.40 19.44 1.9M
2023-07-19 20.65 20.90 20.00 20.25 0.3M
2023-07-18 19.18 21.15 19.16 20.90 1.3M
2023-07-14 21.10 21.95 20.85 21.30 0.6M
2023-07-13 20.00 21.20 19.98 21.10 0.5M
2023-07-12 19.94 20.00 19.46 19.90 0.3M
2023-07-11 20.15 20.15 19.50 19.96 0.2M
2023-07-10 19.96 20.70 19.88 20.00 0.3M
2023-07-07 20.55 20.75 19.90 19.96 0.5M
2023-07-06 20.85 21.05 20.20 20.55 0.4M
2023-07-05 20.95 21.55 20.45 21.10 0.2M
2023-07-04 20.55 21.50 19.70 20.95 0.9M
2023-07-03 19.32 20.20 19.32 20.00 0.2M
2023-06-30 18.62 20.40 18.48 19.70 0.6M
2023-06-29 19.36 19.36 18.42 18.78 0.3M
2023-06-28 19.90 19.90 18.40 18.68 0.3M
2023-06-27 19.96 20.00 19.02 19.08 0.5M
2023-06-26 19.08 20.15 18.60 19.48 1.0M
2023-06-23 20.45 20.45 17.58 17.84 1.2M
2023-06-21 20.95 21.00 20.05 20.10 0.7M
2023-06-20 22.00 22.80 20.85 20.90 0.8M
2023-06-19 22.11 22.54 22.00 22.29 0.3M
2023-06-16 22.18 22.79 21.93 22.57 1.1M
2023-06-15 21.18 22.07 21.04 22.04 0.6M
2023-06-14 21.21 21.61 20.75 21.00 0.3M
2023-06-13 21.18 21.75 20.89 21.07 0.4M
2023-06-12 21.57 21.64 21.11 21.32 0.3M
2023-06-09 20.75 21.64 20.54 21.54 1.0M
2023-06-08 20.61 20.61 20.04 20.54 0.5M
2023-06-07 20.64 20.82 20.21 20.54 0.5M
2023-06-06 20.43 20.71 20.07 20.21 1.4M
2023-06-05 20.57 20.57 20.11 20.43 1.7M
2023-06-02 20.82 21.14 20.46 20.57 1.3M
2023-06-01 20.21 21.14 20.18 20.68 0.7M
2023-05-31 20.93 20.96 20.07 20.21 1.2M
2023-05-30 21.04 21.14 20.00 21.14 1.0M
2023-05-29 21.71 21.71 20.43 21.07 0.8M
2023-05-25 21.71 21.79 20.89 21.43 0.5M
2023-05-24 21.93 22.29 21.54 22.11 2.8M
2023-05-23 21.57 22.18 21.57 21.96 1.5M
2023-05-22 21.39 21.79 21.07 21.43 0.6M
2023-05-19 21.11 21.29 20.71 21.07 0.8M
2023-05-18 21.39 21.64 20.96 21.11 0.4M
2023-05-17 22.43 22.43 21.46 21.61 0.3M
2023-05-16 22.25 22.57 22.04 22.18 0.5M
2023-05-15 21.86 22.14 21.36 21.96 0.3M
2023-05-12 22.93 23.00 21.82 21.86 0.3M
2023-05-11 22.50 23.21 22.25 22.93 0.4M
2023-05-10 22.68 22.68 21.89 22.18 0.4M
2023-05-09 23.25 23.36 22.14 22.14 0.7M
2023-05-08 22.89 23.46 22.32 23.18 0.8M
2023-05-05 22.43 23.32 22.32 22.89 0.8M
2023-05-04 21.75 22.75 21.75 22.68 0.9M
2023-05-03 22.07 22.07 20.79 21.50 0.8M
2023-05-02 21.57 22.54 21.00 21.21 1.6M
2023-04-28 22.68 22.86 21.36 21.54 1.1M
2023-04-27 21.43 21.82 21.21 21.43 0.5M
2023-04-26 21.79 22.21 21.50 21.50 0.4M
2023-04-25 22.93 23.29 21.29 21.43 0.9M
2023-04-24 23.79 24.36 22.93 23.07 1.4M
2023-04-21 23.43 23.82 23.07 23.82 1.0M
2023-04-20 24.25 24.46 23.39 23.50 0.5M
2023-04-19 24.75 24.75 23.75 24.07 0.5M
2023-04-18 24.54 25.14 24.14 24.61 0.7M
2023-04-17 25.39 25.57 24.93 25.11 0.7M
2023-04-14 24.96 25.71 24.43 25.14 1.4M
2023-04-13 23.00 24.89 22.68 24.79 2.0M
2023-04-12 24.25 24.29 23.04 23.29 0.7M
2023-04-11 23.57 23.96 23.21 23.50 1.4M
2023-04-06 21.82 22.71 21.07 22.71 1.2M
2023-04-04 21.14 21.82 20.64 21.82 1.1M
2023-04-03 21.93 22.07 20.79 21.14 1.3M
2023-03-31 21.93 22.50 21.54 21.82 1.1M
2023-03-30 22.00 22.00 21.25 21.43 1.0M
2023-03-29 21.61 22.04 21.32 21.82 0.9M
2023-03-28 22.46 22.61 21.61 21.68 0.9M
2023-03-27 22.75 23.00 22.32 22.68 1.1M
2023-03-24 23.79 23.79 22.64 22.89 0.8M
2023-03-23 23.43 23.75 23.04 23.57 0.8M
2023-03-22 23.43 24.21 23.39 23.71 0.8M
2023-03-21 22.93 23.96 22.93 23.71 1.0M
2023-03-20 24.14 24.14 22.71 22.89 0.7M
2023-03-17 23.86 24.43 23.50 23.89 0.4M
2023-03-16 24.46 25.00 23.61 23.86 0.8M
2023-03-15 24.36 25.64 24.36 25.18 0.7M
2023-03-14 24.75 25.29 24.18 24.43 0.4M
2023-03-13 24.71 24.96 24.04 24.68 0.8M
2023-03-10 25.21 25.21 24.00 24.29 0.7M
2023-03-09 24.79 25.36 24.07 24.61 0.5M
2023-03-08 25.00 25.00 24.21 24.29 0.6M
2023-03-07 25.57 25.71 25.00 25.29 0.5M
2023-03-06 25.61 25.89 25.36 25.61 0.7M
2023-03-03 26.61 26.64 25.50 25.54 1.1M
2023-03-02 25.36 26.61 24.89 26.61 1.5M
2023-03-01 24.86 25.50 24.11 25.29 0.9M
2023-02-28 23.89 24.54 23.89 24.29 1.2M
2023-02-27 24.21 24.21 23.32 23.64 1.0M
2023-02-24 25.43 25.43 23.93 24.21 3.0M
2023-02-23 24.96 25.68 24.82 24.86 0.7M
2023-02-22 25.14 25.18 24.68 24.79 0.6M
2023-02-21 25.79 26.07 25.00 25.29 0.7M
2023-02-20 25.57 25.61 24.71 25.57 0.6M
2023-02-17 25.32 25.71 24.89 25.14 0.9M
2023-02-16 25.79 26.07 24.93 25.00 0.7M
2023-02-15 26.29 26.68 25.25 25.39 1.8M
2023-02-14 26.96 27.00 25.93 26.50 0.8M
2023-02-13 27.14 27.71 26.29 26.43 1.7M
2023-02-10 27.75 27.75 26.46 27.14 0.8M
2023-02-09 27.86 28.29 27.21 27.43 1.0M
2023-02-08 27.64 28.54 27.21 27.71 0.8M
2023-02-07 28.21 28.50 27.39 27.64 0.7M
2023-02-06 28.00 28.32 27.14 27.64 1.0M
2023-02-03 29.04 29.89 28.46 28.61 1.2M
2023-02-02 29.86 30.14 29.04 29.07 3.5M
2023-02-01 30.21 30.21 29.07 29.43 1.9M
2023-01-31 31.14 31.68 29.07 29.32 1.4M
2023-01-30 33.11 33.79 30.82 31.14 1.2M
2023-01-27 33.00 33.00 32.25 32.86 0.4M
2023-01-26 32.96 33.93 32.82 32.93 0.1M
2023-01-20 32.86 33.04 32.29 32.93 0.1M
2023-01-19 32.50 33.54 32.36 32.79 0.2M
2023-01-18 32.57 32.86 32.00 32.68 0.9M
2023-01-17 34.43 34.57 32.11 32.93 0.9M
2023-01-16 34.07 35.57 32.64 33.71 2.2M
2023-01-13 32.04 33.68 32.04 33.39 0.7M
2023-01-12 31.82 33.11 31.79 32.04 0.9M
2023-01-11 32.64 33.50 32.07 32.54 0.6M
2023-01-10 30.86 32.89 30.86 31.82 0.9M
2023-01-09 32.11 32.96 31.86 32.54 0.4M
2023-01-06 32.75 32.75 31.43 32.11 0.7M
2023-01-05 31.29 32.46 30.57 32.14 1.0M
2023-01-04 29.07 31.00 29.04 30.64 0.8M
2023-01-03 27.50 29.79 27.50 29.46 0.4M