Kingdee International Software Group Co Ltd (0268)

0268
🏛️ Hong Kong →
16.29
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
2022-12-30 17.06 17.24 16.56 16.74 10.0M
2022-12-29 16.66 16.84 16.32 16.66 8.8M
2022-12-28 16.54 17.04 16.14 16.94 17.7M
2022-12-23 15.92 16.44 15.92 16.30 7.7M
2022-12-22 15.36 16.48 15.36 16.40 21.3M
2022-12-21 14.96 15.44 14.90 15.20 6.1M
2022-12-20 14.98 15.18 14.76 14.90 10.2M
2022-12-19 15.20 15.76 15.10 15.38 9.8M
2022-12-16 16.40 16.42 15.08 15.14 24.2M
2022-12-15 16.46 16.88 16.08 16.26 17.2M
2022-12-14 15.70 16.74 15.70 16.46 33.4M
2022-12-13 15.00 16.48 15.00 15.90 16.9M
2022-12-12 15.36 15.78 15.14 15.24 12.5M
2022-12-09 15.30 16.06 15.00 15.88 20.0M
2022-12-08 14.66 15.20 14.64 15.20 17.3M
2022-12-07 14.94 15.84 14.52 14.62 23.3M
2022-12-06 15.00 15.44 14.70 14.94 22.7M
2022-12-05 14.02 15.36 13.60 15.26 40.3M
2022-12-02 13.50 13.66 13.20 13.28 34.5M
2022-12-01 13.20 13.68 13.18 13.42 49.4M
2022-11-30 12.90 12.92 12.52 12.88 35.2M
2022-11-29 12.70 13.10 12.06 12.72 37.1M
2022-11-28 12.10 12.62 11.88 12.22 26.0M
2022-11-25 12.96 12.96 12.40 12.52 12.7M
2022-11-24 13.12 13.30 12.74 12.84 18.6M
2022-11-23 13.90 13.90 12.88 13.12 20.6M
2022-11-22 14.00 14.26 13.40 13.66 24.5M
2022-11-21 14.20 14.76 13.60 14.34 24.8M
2022-11-18 15.00 15.20 14.30 14.48 24.3M
2022-11-17 14.76 14.86 13.76 14.50 21.3M
2022-11-16 15.34 15.64 14.48 14.96 16.1M
2022-11-15 14.58 15.52 14.30 15.48 20.0M
2022-11-14 16.40 16.40 14.54 14.98 30.3M
2022-11-11 14.48 14.64 13.80 14.36 34.8M
2022-11-10 13.60 13.60 12.82 12.90 12.3M
2022-11-09 13.52 14.18 13.42 13.60 13.3M
2022-11-08 13.72 14.08 13.36 13.60 11.2M
2022-11-07 12.74 13.74 12.74 13.58 41.8M
2022-11-04 13.26 13.52 12.92 13.10 32.0M
2022-11-03 13.16 13.86 13.08 13.26 25.8M
2022-11-02 13.42 13.86 12.92 13.74 28.2M
2022-11-01 13.22 13.96 12.56 13.42 53.2M
2022-10-31 12.00 13.34 11.90 12.84 37.2M
2022-10-28 12.26 12.50 11.66 11.82 30.1M
2022-10-27 12.48 12.98 11.94 12.06 43.8M
2022-10-26 11.04 12.58 10.98 11.98 55.5M
2022-10-25 10.60 11.36 9.94 11.10 39.5M
2022-10-24 10.62 11.14 10.38 10.60 43.5M
2022-10-21 10.50 10.80 10.24 10.62 20.4M
2022-10-20 9.60 10.84 9.60 10.50 35.5M
2022-10-19 10.46 10.58 10.18 10.30 32.0M
2022-10-18 9.70 10.54 9.50 10.42 36.6M
2022-10-17 9.70 9.70 9.05 9.43 19.8M
2022-10-14 9.40 9.76 9.27 9.49 30.5M
2022-10-13 9.20 9.44 8.89 9.19 19.1M
2022-10-12 9.20 9.51 8.87 9.18 30.5M
2022-10-11 9.88 9.95 9.33 9.40 17.8M
2022-10-10 9.70 10.06 9.56 9.88 14.1M
2022-10-07 10.46 10.52 9.78 9.95 9.3M
2022-10-06 11.00 11.00 10.52 10.64 11.3M
2022-10-05 10.36 10.94 10.36 10.80 28.8M
2022-10-03 10.28 10.42 9.91 9.99 15.1M
2022-09-30 10.56 10.64 10.04 10.28 15.5M
2022-09-29 10.82 11.00 10.46 10.56 17.9M
2022-09-28 10.74 10.94 10.46 10.52 16.6M
2022-09-27 11.48 11.48 10.78 11.00 22.3M
2022-09-26 11.34 11.88 11.32 11.52 9.6M
2022-09-23 11.64 12.00 11.62 11.72 8.8M
2022-09-22 11.78 12.16 11.62 11.96 7.5M
2022-09-21 12.14 12.28 11.74 12.02 11.5M
2022-09-20 12.46 12.46 12.02 12.14 12.1M
2022-09-19 12.96 13.08 12.18 12.22 12.8M
2022-09-16 13.18 13.36 12.84 12.88 11.1M
2022-09-15 13.00 13.46 13.00 13.18 7.2M
2022-09-14 13.02 13.16 12.66 13.02 10.3M
2022-09-13 13.40 13.86 13.20 13.30 8.0M
2022-09-09 13.12 13.62 12.90 13.40 6.4M
2022-09-08 13.42 13.54 12.66 13.12 15.1M
2022-09-07 13.80 13.80 13.16 13.30 11.4M
2022-09-06 13.70 13.96 13.54 13.86 8.2M
2022-09-05 13.98 13.98 13.24 13.40 19.5M
2022-09-02 14.98 15.04 13.80 13.98 15.6M
2022-09-01 14.88 15.40 14.82 15.02 6.2M
2022-08-31 14.60 15.42 14.44 15.32 18.6M
2022-08-30 15.26 15.34 14.60 14.90 9.4M
2022-08-29 15.54 15.54 14.96 15.36 6.3M
2022-08-26 15.52 15.72 15.16 15.54 3.9M
2022-08-25 14.80 15.28 14.56 15.26 7.5M
2022-08-24 15.42 15.62 14.86 14.98 7.5M
2022-08-23 15.80 15.96 15.16 15.42 10.4M
2022-08-22 16.14 16.14 15.64 15.80 10.0M
2022-08-19 16.42 16.58 15.92 16.02 7.6M
2022-08-18 16.32 16.58 16.06 16.34 8.8M
2022-08-17 16.76 16.76 16.20 16.44 5.8M
2022-08-16 17.28 17.30 16.36 16.66 6.4M
2022-08-15 17.30 17.68 17.00 17.00 6.1M
2022-08-12 17.14 17.34 16.92 17.28 7.2M
2022-08-11 16.76 17.14 16.70 17.14 11.8M
2022-08-10 17.10 17.10 16.30 16.42 5.1M
2022-08-09 17.00 17.20 16.70 17.00 6.0M
2022-08-08 17.20 17.42 16.74 17.06 9.2M
2022-08-05 17.20 17.30 16.92 17.12 8.6M
2022-08-04 16.44 16.98 16.34 16.94 9.6M
2022-08-03 16.42 16.78 15.90 16.16 12.0M
2022-08-02 16.74 16.78 15.92 16.42 10.0M
2022-08-01 17.38 17.38 16.32 16.74 10.9M
2022-07-29 17.52 18.14 16.82 16.96 7.8M
2022-07-28 17.90 17.90 17.10 17.72 12.5M
2022-07-27 17.76 17.80 17.40 17.70 4.2M
2022-07-26 17.42 18.06 17.42 17.76 8.2M
2022-07-25 17.74 17.78 17.34 17.66 4.7M
2022-07-22 17.76 18.00 17.46 17.74 6.6M
2022-07-21 17.44 17.84 17.22 17.56 6.5M
2022-07-20 17.30 17.68 17.12 17.50 8.4M
2022-07-19 17.78 17.98 16.96 17.00 5.2M
2022-07-18 17.28 18.06 15.84 17.92 19.2M
2022-07-15 17.50 18.10 17.18 17.28 6.9M
2022-07-14 17.58 18.00 17.18 17.98 9.1M
2022-07-13 17.72 18.12 17.70 17.76 7.3M
2022-07-12 17.84 17.96 17.20 17.66 6.5M
2022-07-11 18.08 18.34 17.58 17.84 7.6M
2022-07-08 18.50 18.66 17.94 18.40 9.9M
2022-07-07 18.24 18.42 17.76 18.26 11.1M
2022-07-06 19.20 19.68 18.54 18.74 6.8M
2022-07-05 19.40 19.88 19.14 19.58 21.3M
2022-07-04 17.84 18.92 17.80 18.88 12.0M
2022-06-30 19.00 19.26 17.88 18.40 16.2M
2022-06-29 19.68 19.94 19.00 19.16 15.5M
2022-06-28 19.72 20.05 19.04 19.74 16.4M
2022-06-27 18.70 20.40 18.64 20.00 23.9M
2022-06-24 17.32 18.76 17.32 18.64 18.5M
2022-06-23 16.74 17.24 16.66 17.02 9.4M
2022-06-22 17.60 18.10 17.02 17.06 8.2M
2022-06-21 17.90 18.08 17.42 17.96 8.6M
2022-06-20 17.20 17.84 16.90 17.58 10.2M
2022-06-17 17.40 17.68 16.92 17.14 17.1M
2022-06-16 17.12 17.48 16.90 17.10 22.0M
2022-06-15 15.94 17.14 15.90 17.08 11.9M
2022-06-14 16.68 16.68 15.68 16.10 13.2M
2022-06-13 16.68 17.30 16.30 16.56 15.7M
2022-06-10 16.08 17.04 15.68 16.94 14.0M
2022-06-09 16.62 17.20 16.02 16.36 14.8M
2022-06-08 15.90 16.68 15.90 16.52 14.0M
2022-06-07 14.64 16.24 14.64 15.82 11.3M
2022-06-06 14.86 15.76 14.64 15.70 10.0M
2022-06-02 14.62 14.94 14.58 14.68 10.0M
2022-06-01 15.60 15.60 14.94 15.34 4.8M
2022-05-31 14.62 15.48 14.42 15.48 25.7M
2022-05-30 13.90 14.68 13.58 14.62 12.0M
2022-05-27 13.80 13.94 13.54 13.82 11.1M
2022-05-26 14.12 14.36 13.20 13.30 24.8M
2022-05-25 14.28 14.44 13.88 14.12 13.2M
2022-05-24 15.58 15.58 14.38 14.44 15.9M
2022-05-23 15.48 15.82 15.12 15.66 14.6M
2022-05-20 15.24 15.60 14.80 15.48 20.8M
2022-05-19 14.22 14.76 14.08 14.70 13.7M
2022-05-18 15.14 15.14 14.74 14.96 8.3M
2022-05-17 14.70 15.28 14.48 15.14 12.7M
2022-05-16 14.50 14.96 14.04 14.22 9.2M
2022-05-13 14.38 14.44 14.00 14.26 9.2M
2022-05-12 14.42 14.68 13.92 14.04 13.5M
2022-05-11 14.38 15.14 14.06 14.48 28.3M
2022-05-10 14.72 15.06 13.74 14.54 28.1M
2022-05-06 15.40 15.40 14.60 15.14 11.5M
2022-05-05 16.14 16.66 15.68 15.78 10.3M
2022-05-04 16.44 16.90 16.14 16.24 4.9M
2022-05-03 15.80 16.86 15.74 16.64 6.6M
2022-04-29 14.60 16.40 14.52 16.32 18.5M
2022-04-28 14.94 14.94 13.60 14.50 16.0M
2022-04-27 13.50 14.04 13.18 14.00 11.6M
2022-04-26 13.88 14.30 13.64 13.78 6.8M
2022-04-25 14.52 15.00 13.70 13.76 13.1M
2022-04-22 14.50 15.16 14.18 15.06 8.5M
2022-04-21 15.00 15.04 14.42 14.60 10.7M
2022-04-20 15.00 15.52 14.98 15.18 5.4M
2022-04-19 16.22 16.22 15.20 15.24 7.6M
2022-04-14 15.62 16.46 15.62 16.04 5.1M
2022-04-13 15.62 15.76 15.10 15.62 4.1M
2022-04-12 15.34 16.10 15.18 15.62 6.4M
2022-04-11 16.56 16.56 14.80 15.34 23.1M
2022-04-08 16.60 16.80 15.74 16.56 16.2M
2022-04-07 17.20 17.60 16.28 16.50 15.3M
2022-04-06 18.70 18.70 17.14 17.54 31.2M
2022-04-04 18.18 18.72 17.64 18.70 8.2M
2022-04-01 17.10 17.50 16.46 17.48 8.8M
2022-03-31 18.40 18.40 17.16 17.42 9.1M
2022-03-30 17.26 17.46 16.80 17.06 11.3M
2022-03-29 17.10 17.36 16.74 17.14 7.1M
2022-03-28 16.64 17.18 15.84 16.72 9.7M
2022-03-25 17.18 17.96 16.50 16.74 15.6M
2022-03-24 17.00 17.60 16.28 17.18 10.7M
2022-03-23 16.40 17.74 16.40 16.94 11.0M
2022-03-22 16.34 16.82 16.00 16.40 11.9M
2022-03-21 17.08 17.08 16.00 16.34 10.0M
2022-03-18 16.90 17.12 15.86 16.38 23.3M
2022-03-17 17.94 17.94 16.12 17.30 27.0M
2022-03-16 13.04 15.80 13.04 15.62 38.3M
2022-03-15 12.00 14.50 11.82 13.04 59.5M
2022-03-14 15.00 15.00 13.14 13.36 26.0M
2022-03-11 16.32 16.32 14.76 15.26 17.5M
2022-03-10 16.70 17.28 16.12 16.40 9.9M
2022-03-09 18.76 18.76 16.22 16.42 37.0M
2022-03-08 18.44 18.82 18.10 18.42 13.4M
2022-03-07 18.16 19.02 17.70 18.44 15.0M
2022-03-04 17.88 18.60 17.60 18.26 21.8M
2022-03-03 19.30 19.52 18.22 18.54 8.8M
2022-03-02 19.60 19.68 19.04 19.26 6.9M
2022-03-01 19.38 20.05 19.32 19.80 6.9M
2022-02-28 19.52 19.74 18.94 19.18 14.9M
2022-02-25 19.00 20.40 19.00 19.96 12.9M
2022-02-24 18.90 19.14 18.30 18.64 13.3M
2022-02-23 19.42 19.56 18.88 19.24 12.5M
2022-02-22 19.00 19.52 18.90 19.42 8.3M
2022-02-21 19.88 20.40 19.56 19.78 6.9M
2022-02-18 20.50 20.65 19.80 19.88 10.3M
2022-02-17 19.64 20.55 19.52 20.50 10.1M
2022-02-16 19.94 20.35 19.36 19.64 7.1M
2022-02-15 18.76 19.56 18.64 19.44 6.1M
2022-02-14 19.74 19.74 18.80 19.14 9.9M
2022-02-11 20.00 20.20 19.40 19.76 14.7M
2022-02-10 20.00 20.45 19.48 20.00 13.1M
2022-02-09 19.04 19.98 18.84 19.68 27.0M
2022-02-08 18.54 18.94 18.48 18.64 18.3M
2022-02-07 19.20 19.78 18.40 18.72 28.3M
2022-02-04 18.06 18.60 17.56 18.40 19.4M
2022-01-31 18.60 18.98 17.60 17.64 18.8M
2022-01-28 20.60 20.60 18.40 18.76 24.4M
2022-01-27 22.70 22.70 20.60 20.70 20.6M
2022-01-26 22.90 23.30 22.55 22.80 12.0M
2022-01-25 22.80 23.20 22.55 22.90 10.1M
2022-01-24 23.45 23.70 22.80 23.30 7.5M
2022-01-21 23.35 23.85 23.25 23.50 6.2M
2022-01-20 23.60 23.80 22.95 23.65 12.6M
2022-01-19 24.80 24.85 23.40 23.45 11.5M
2022-01-18 24.20 25.45 24.10 24.80 14.3M
2022-01-17 23.15 24.55 22.90 24.25 14.2M
2022-01-14 22.80 23.30 22.35 23.30 3.9M
2022-01-13 23.45 23.55 23.00 23.30 6.9M
2022-01-12 22.80 23.30 22.70 23.05 9.3M
2022-01-11 22.90 23.05 22.15 22.40 11.8M
2022-01-10 23.10 23.70 22.55 23.35 8.4M
2022-01-07 22.15 23.25 22.15 23.00 7.4M
2022-01-06 23.20 23.65 21.85 22.30 18.1M
2022-01-05 23.90 24.40 23.15 23.55 13.1M
2022-01-04 23.85 24.20 23.55 23.90 6.9M
2022-01-03 23.95 24.60 23.75 23.90 2.0M