Tongdao Liepin Group (6100)

6100
🏛️ Hong Kong →
3.70
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
2021-12-31 18.20 19.20 18.12 18.94 0.1M
2021-12-30 19.00 19.00 17.90 18.34 0.2M
2021-12-29 19.20 19.76 17.92 18.18 1.1M
2021-12-28 19.80 19.80 19.00 19.24 0.1M
2021-12-24 20.10 20.10 19.00 19.80 2.6M
2021-12-23 20.00 20.25 19.72 20.00 0.3M
2021-12-22 19.98 21.40 19.42 19.98 0.3M
2021-12-21 17.78 19.98 17.62 19.98 1.3M
2021-12-20 17.86 17.92 17.10 17.64 0.2M
2021-12-17 17.90 17.96 17.28 17.74 0.3M
2021-12-16 17.96 18.00 17.50 17.62 0.2M
2021-12-15 18.00 18.00 17.00 17.68 0.4M
2021-12-14 17.50 18.00 17.50 17.66 0.2M
2021-12-13 17.24 17.52 16.80 17.22 0.3M
2021-12-10 16.80 17.24 16.40 17.24 0.3M
2021-12-09 16.16 17.08 16.08 16.74 0.2M
2021-12-08 16.16 16.16 15.02 15.96 0.7M
2021-12-07 17.36 17.36 15.72 16.16 0.2M
2021-12-06 16.80 17.36 16.38 17.12 0.6M
2021-12-03 16.72 17.48 16.36 16.98 0.4M
2021-12-02 17.44 17.44 15.84 16.58 0.4M
2021-12-01 15.46 17.42 15.04 17.28 0.6M
2021-11-30 15.60 15.60 14.62 15.28 0.7M
2021-11-29 13.58 15.18 12.78 14.92 0.9M
2021-11-26 14.60 14.60 13.16 13.68 0.3M
2021-11-25 13.02 14.12 12.80 13.90 0.3M
2021-11-24 12.52 13.66 12.52 12.90 0.4M
2021-11-23 13.00 13.36 12.58 13.18 0.2M
2021-11-22 13.00 13.00 12.60 12.88 0.2M
2021-11-19 13.02 13.82 12.70 13.10 0.4M
2021-11-18 12.60 13.58 12.60 13.20 18.5M
2021-11-17 12.60 13.14 12.60 13.14 0.2M
2021-11-16 12.40 13.24 12.10 13.14 0.4M
2021-11-15 12.36 12.50 12.02 12.38 0.1M
2021-11-12 11.82 11.98 11.62 11.88 0.3M
2021-11-11 12.58 12.58 11.72 12.38 0.1M
2021-11-10 12.70 12.70 11.80 11.86 0.1M
2021-11-09 12.44 12.70 11.74 12.70 0.3M
2021-11-08 12.86 12.86 11.86 11.92 0.1M
2021-11-05 12.20 12.20 11.68 12.08 0.5M
2021-11-04 11.28 12.00 11.28 12.00 0.1M
2021-11-03 11.30 11.30 11.02 11.14 0.2M
2021-11-02 10.98 11.22 10.66 10.98 0.4M
2021-11-01 11.60 11.60 10.52 10.76 0.5M
2021-10-29 10.86 11.42 10.82 11.24 1.3M
2021-10-28 11.36 11.40 10.84 11.18 0.7M
2021-10-27 11.94 12.06 11.36 11.64 0.5M
2021-10-26 11.86 12.06 11.82 12.02 2.1M
2021-10-25 11.98 12.26 11.54 11.88 1.4M
2021-10-22 12.02 12.14 11.70 11.92 1.2M
2021-10-21 10.94 12.50 10.94 11.70 1.4M
2021-10-20 10.84 11.62 10.50 11.32 0.8M
2021-10-19 11.26 11.62 10.76 10.84 0.4M
2021-10-18 12.26 12.26 10.88 11.26 0.7M
2021-10-15 12.98 12.98 11.34 11.92 3.3M
2021-10-12 12.46 12.46 11.08 11.46 0.8M
2021-10-11 10.80 12.20 10.40 12.00 1.3M
2021-10-08 10.80 10.80 10.30 10.66 0.1M
2021-10-07 11.22 11.22 9.62 10.68 0.1M
2021-10-06 11.58 11.58 10.46 10.50 0.1M
2021-10-05 11.44 11.44 10.60 10.78 0.1M
2021-10-04 11.68 11.80 10.34 10.90 0.3M
2021-09-30 11.38 11.38 10.60 10.90 0.3M
2021-09-29 11.66 11.66 10.92 11.24 0.0M
2021-09-28 11.36 11.36 11.04 11.22 0.0M
2021-09-27 11.10 11.26 10.32 10.96 0.1M
2021-09-24 12.20 12.20 11.26 11.54 0.1M
2021-09-23 11.32 12.64 11.32 11.80 0.1M
2021-09-21 11.20 12.82 10.28 12.82 0.2M
2021-09-20 12.00 12.00 10.50 10.74 0.3M
2021-09-17 12.60 12.60 11.40 11.40 0.1M
2021-09-16 12.96 12.96 12.00 12.00 0.5M
2021-09-15 12.18 12.68 11.62 12.00 0.4M
2021-09-14 13.38 13.38 12.20 12.20 0.2M
2021-09-13 13.20 13.34 12.72 12.90 0.1M
2021-09-10 14.28 14.28 13.40 13.40 0.1M
2021-09-09 13.14 14.30 13.02 14.30 0.1M
2021-09-08 13.78 14.06 13.14 13.14 0.1M
2021-09-07 13.42 14.10 13.08 13.70 0.1M
2021-09-06 14.26 14.26 13.38 13.40 0.1M
2021-09-03 14.28 14.28 13.54 13.90 0.0M
2021-09-02 14.02 14.26 13.88 14.24 0.0M
2021-09-01 13.90 14.18 13.58 14.02 0.0M
2021-08-31 13.64 13.80 13.42 13.78 0.0M
2021-08-30 12.84 13.50 12.72 13.50 0.0M
2021-08-27 12.82 13.56 12.56 12.84 0.2M
2021-08-26 13.14 13.64 12.50 12.50 0.2M
2021-08-25 13.92 14.00 13.20 13.30 0.3M
2021-08-24 14.38 14.38 13.60 14.00 0.1M
2021-08-23 13.60 14.08 13.52 13.64 0.1M
2021-08-20 14.76 14.80 14.00 14.10 0.1M
2021-08-19 15.80 16.58 15.44 15.48 0.1M
2021-08-18 16.80 16.80 14.62 15.36 0.2M
2021-08-17 14.00 16.26 13.00 16.26 0.1M
2021-08-16 15.14 15.14 15.14 15.14 0.0M
2021-08-13 14.94 15.24 14.90 15.14 0.1M
2021-08-12 15.30 15.30 14.80 14.94 0.1M
2021-08-11 14.64 15.06 14.64 14.98 1.5M
2021-08-10 13.50 14.50 13.50 14.06 0.1M
2021-08-09 13.80 13.80 13.00 13.42 0.1M
2021-08-06 13.54 13.66 13.36 13.36 0.2M
2021-08-05 13.50 14.02 13.30 13.46 0.3M
2021-08-04 13.98 14.62 13.80 14.26 0.4M
2021-08-03 14.96 14.96 13.98 14.30 0.1M
2021-08-02 14.80 15.00 14.62 14.92 0.2M
2021-07-30 13.56 14.78 13.56 14.36 0.2M
2021-07-29 14.60 14.90 13.90 14.80 0.4M
2021-07-28 12.12 14.02 12.12 13.50 0.2M
2021-07-27 13.70 14.28 12.92 13.96 0.5M
2021-07-26 15.76 15.80 12.12 14.40 0.4M
2021-07-23 15.80 15.82 15.30 15.80 0.1M
2021-07-22 15.78 15.84 15.48 15.80 0.2M
2021-07-21 15.96 16.34 15.42 15.76 0.1M
2021-07-20 15.22 16.20 14.76 15.46 0.1M
2021-07-19 16.02 16.18 15.00 15.18 0.1M
2021-07-16 16.20 16.98 15.66 16.16 0.1M
2021-07-15 16.56 17.32 16.50 16.50 0.3M
2021-07-14 16.60 16.60 15.92 16.18 0.1M
2021-07-13 16.10 16.98 15.70 15.70 0.2M
2021-07-12 15.82 16.74 15.36 16.62 0.1M
2021-07-09 15.20 17.00 15.20 16.10 0.0M
2021-07-08 16.38 16.38 15.68 16.34 0.1M
2021-07-07 16.14 16.86 16.12 16.38 0.1M
2021-07-06 17.08 17.24 16.00 16.34 0.1M
2021-07-05 17.88 17.88 16.66 16.78 0.1M
2021-07-02 16.74 17.66 16.74 17.18 0.0M
2021-06-30 17.96 18.00 17.76 17.94 0.3M
2021-06-29 17.84 18.24 17.56 17.84 0.4M
2021-06-28 17.82 18.00 17.50 17.84 0.0M
2021-06-25 17.82 18.16 17.56 17.92 0.4M
2021-06-24 17.80 18.16 17.60 17.82 0.5M
2021-06-23 19.18 19.18 18.10 18.42 0.2M
2021-06-22 18.32 18.60 17.84 18.48 0.3M
2021-06-21 19.90 19.90 18.12 18.20 0.3M
2021-06-18 20.45 20.65 19.32 19.90 0.3M
2021-06-17 20.70 21.15 20.05 20.40 0.3M
2021-06-16 20.50 21.55 20.50 20.50 0.2M
2021-06-15 22.20 22.20 20.05 21.25 0.5M
2021-06-11 20.80 21.65 20.55 21.50 0.4M
2021-06-10 21.50 21.80 20.70 21.00 0.5M
2021-06-09 21.75 21.85 21.20 21.70 0.1M
2021-06-08 22.80 22.80 21.20 21.95 0.6M
2021-06-07 22.20 22.20 20.85 21.20 0.2M
2021-06-04 23.15 23.20 21.15 21.15 0.1M
2021-06-03 23.55 23.55 21.95 21.95 0.5M
2021-06-02 23.60 23.70 22.75 23.15 0.1M
2021-06-01 23.25 23.45 22.60 22.75 0.7M
2021-05-31 22.85 23.25 22.55 23.20 0.0M
2021-05-28 23.95 24.20 22.50 22.80 0.2M
2021-05-27 22.60 24.00 22.05 24.00 0.3M
2021-05-26 22.35 23.40 22.35 22.80 0.2M
2021-05-25 23.65 23.70 22.60 22.90 0.2M
2021-05-24 24.95 24.95 21.90 23.40 0.3M
2021-05-21 23.05 24.15 22.30 23.80 0.2M
2021-05-20 24.15 24.15 22.90 23.65 0.1M
2021-05-18 23.80 24.35 23.00 23.10 0.2M
2021-05-17 24.10 24.65 23.55 24.05 0.1M
2021-05-14 23.50 24.40 22.60 23.95 0.2M
2021-05-13 24.70 25.35 22.15 23.10 0.1M
2021-05-12 25.20 25.20 23.40 23.40 0.1M
2021-05-11 22.45 24.80 22.45 24.20 0.4M
2021-05-10 24.20 24.90 23.10 24.45 0.3M
2021-05-07 25.00 25.00 22.55 24.85 0.3M
2021-05-06 24.55 24.55 23.10 23.90 0.4M
2021-05-05 28.40 28.40 24.00 24.50 0.2M
2021-05-04 25.75 26.65 25.10 26.60 0.2M
2021-05-03 25.65 25.90 25.15 25.15 0.2M
2021-04-30 26.35 26.35 25.20 26.05 0.2M
2021-04-29 26.45 26.55 25.50 25.85 0.2M
2021-04-28 26.85 27.10 25.70 25.70 0.2M
2021-04-27 26.35 27.25 26.00 27.00 0.2M
2021-04-26 26.20 26.75 25.40 26.00 0.6M
2021-04-23 26.80 27.00 25.75 26.00 0.5M
2021-04-22 26.80 27.40 24.70 26.35 0.5M
2021-04-21 26.90 27.05 26.00 26.85 0.2M
2021-04-20 26.45 26.70 25.90 26.60 0.2M
2021-04-19 26.95 26.95 25.40 25.90 1.0M
2021-04-16 27.70 28.40 26.80 27.00 0.4M
2021-04-15 27.50 27.75 26.45 27.50 0.4M
2021-04-14 27.50 27.50 26.75 27.35 0.4M
2021-04-13 26.55 28.00 25.70 27.50 0.4M
2021-04-12 25.15 26.95 24.90 26.55 0.4M
2021-04-09 24.50 25.90 24.40 24.65 0.6M
2021-04-08 23.70 25.00 23.45 25.00 0.2M
2021-04-07 22.50 23.85 22.50 23.85 0.5M
2021-04-01 22.40 23.35 22.40 22.85 0.3M
2021-03-31 22.80 22.80 21.30 21.90 0.1M
2021-03-30 21.75 22.65 21.75 22.00 0.2M
2021-03-29 21.75 22.90 21.55 21.75 0.3M
2021-03-26 20.60 21.90 20.35 21.50 0.6M
2021-03-25 19.52 20.70 19.50 20.70 0.9M
2021-03-24 19.62 20.50 19.42 20.00 0.5M
2021-03-23 20.50 20.75 19.74 19.94 0.2M
2021-03-22 20.40 20.40 19.36 20.00 0.2M
2021-03-19 19.26 19.80 19.24 19.48 0.2M
2021-03-18 19.52 20.10 19.20 19.46 0.2M
2021-03-17 19.86 19.88 19.38 19.70 0.0M
2021-03-16 19.06 20.05 18.80 19.98 0.3M
2021-03-15 19.28 19.82 18.90 19.40 0.1M
2021-03-12 20.00 20.30 18.90 20.30 0.2M
2021-03-11 19.20 19.50 18.80 19.48 0.1M
2021-03-10 19.30 19.64 18.76 19.22 0.1M
2021-03-09 19.26 19.36 18.70 19.08 0.2M
2021-03-08 19.74 19.74 18.80 19.10 0.2M
2021-03-05 19.70 19.74 19.04 19.74 0.2M
2021-03-04 19.82 19.98 19.30 19.98 0.1M
2021-03-03 20.15 20.25 19.56 19.80 0.0M
2021-03-02 20.35 20.40 19.82 20.40 0.1M
2021-03-01 18.78 20.50 18.78 20.20 0.2M
2021-02-26 18.82 19.48 17.72 18.90 0.4M
2021-02-25 19.02 19.34 18.80 19.20 0.1M
2021-02-24 20.00 20.15 19.60 19.90 0.2M
2021-02-23 19.96 20.20 19.60 19.80 0.1M
2021-02-22 20.15 20.45 19.92 20.15 0.7M
2021-02-19 20.50 20.70 19.98 20.15 0.3M
2021-02-18 20.40 20.40 19.70 20.00 0.2M
2021-02-17 20.55 20.60 19.80 20.00 0.2M
2021-02-16 20.60 20.60 19.58 19.96 1.7M
2021-02-11 20.45 20.50 19.62 20.00 0.1M
2021-02-10 19.94 20.05 19.86 20.00 0.2M
2021-02-09 20.00 21.15 19.84 20.00 0.1M
2021-02-08 19.98 20.00 19.90 19.96 0.1M
2021-02-05 19.88 20.00 19.66 19.96 0.1M
2021-02-04 19.88 20.00 19.84 19.88 0.2M
2021-02-03 19.90 20.00 19.82 19.86 0.8M
2021-02-02 19.84 20.00 19.20 19.80 0.1M
2021-02-01 19.38 19.80 18.94 19.70 0.1M
2021-01-29 19.48 19.48 18.52 18.98 0.0M
2021-01-28 19.80 19.80 19.00 19.36 0.0M
2021-01-27 19.80 20.00 19.52 19.80 0.1M
2021-01-26 19.78 19.80 19.50 19.80 0.0M
2021-01-25 19.70 19.74 19.24 19.60 0.1M
2021-01-22 19.80 19.80 19.60 19.66 0.0M
2021-01-21 19.58 19.70 19.44 19.70 0.0M
2021-01-20 19.90 19.90 19.22 19.60 0.0M
2021-01-19 19.50 19.70 18.86 19.60 0.2M
2021-01-18 19.44 19.60 19.26 19.50 0.1M
2021-01-15 19.12 19.30 18.74 19.30 0.2M
2021-01-14 19.12 19.42 18.92 19.28 0.5M
2021-01-13 19.14 19.28 18.56 19.28 0.1M
2021-01-12 19.42 19.46 18.56 19.44 0.3M
2021-01-11 19.20 19.80 18.10 19.48 0.2M
2021-01-08 19.56 19.56 18.44 19.10 0.1M
2021-01-07 19.00 19.70 18.40 19.56 0.1M
2021-01-06 19.32 19.32 18.50 18.98 0.3M
2021-01-05 19.54 19.54 18.56 19.32 0.3M
2021-01-04 19.20 19.56 17.90 19.46 0.2M