USPACE Technology Group Ltd (1725)

1725
🏛️ Hong Kong →
0.89
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 27.00 28.20 27.00 27.35 0.5M
2021-12-30 27.80 27.80 26.80 27.40 0.4M
2021-12-29 27.30 28.35 26.85 27.45 0.6M
2021-12-28 28.45 28.45 27.20 27.40 0.4M
2021-12-24 26.90 29.00 26.90 28.50 0.4M
2021-12-23 27.60 27.60 26.90 26.95 0.4M
2021-12-22 27.40 27.40 26.90 27.15 0.4M
2021-12-21 27.30 27.50 26.75 27.30 0.5M
2021-12-20 27.45 28.40 26.80 27.20 0.5M
2021-12-17 28.00 28.00 27.30 27.45 0.4M
2021-12-16 27.90 28.40 27.60 28.40 0.4M
2021-12-15 28.20 28.65 27.70 28.00 0.5M
2021-12-14 29.00 29.00 27.90 28.20 0.4M
2021-12-13 29.45 29.45 27.90 28.00 0.4M
2021-12-10 29.00 29.90 28.50 28.95 0.6M
2021-12-09 29.95 30.20 29.20 29.20 0.4M
2021-12-08 30.30 30.90 29.55 29.65 0.4M
2021-12-07 29.80 30.55 28.55 29.65 0.5M
2021-12-06 31.10 31.50 29.45 29.80 0.1M
2021-12-03 30.20 31.80 30.10 31.10 0.7M
2021-12-02 29.65 30.75 29.35 30.20 0.5M
2021-12-01 29.20 30.00 28.40 29.95 0.4M
2021-11-30 27.70 28.80 26.70 28.80 0.6M
2021-11-29 27.30 28.75 26.80 27.60 0.9M
2021-11-26 27.95 28.00 26.65 27.30 0.5M
2021-11-25 27.70 28.00 27.10 27.95 0.5M
2021-11-24 28.55 28.60 27.30 27.70 0.3M
2021-11-23 28.90 29.35 27.80 28.55 0.3M
2021-11-22 29.45 29.80 28.95 29.15 0.4M
2021-11-19 30.35 30.35 29.30 29.45 0.5M
2021-11-18 31.00 31.30 29.50 30.35 0.6M
2021-11-17 30.20 31.55 30.20 31.25 0.6M
2021-11-16 30.60 30.70 30.15 30.20 0.4M
2021-11-15 30.00 30.75 29.75 30.60 0.5M
2021-11-12 30.15 30.60 29.70 30.00 0.5M
2021-11-11 30.00 30.80 30.00 30.15 0.4M
2021-11-10 30.30 31.10 30.05 30.45 0.5M
2021-11-09 30.80 31.35 30.35 30.40 0.4M
2021-11-08 31.50 32.00 30.00 30.80 0.5M
2021-11-05 31.15 31.15 30.20 30.50 0.4M
2021-11-04 31.30 31.30 30.45 31.15 0.3M
2021-11-03 31.20 31.70 30.25 31.30 0.4M
2021-11-02 31.20 33.00 30.95 31.25 1.7M
2021-11-01 32.55 32.55 30.90 31.70 0.5M
2021-10-29 32.55 33.85 31.95 33.00 1.2M
2021-10-28 33.00 33.50 31.95 32.50 0.4M
2021-10-27 32.50 33.05 31.30 33.00 0.5M
2021-10-26 31.25 32.75 30.60 32.30 0.5M
2021-10-25 31.60 31.60 30.15 31.00 0.5M
2021-10-22 32.30 32.30 30.90 31.55 0.6M
2021-10-21 33.50 34.30 31.00 32.30 0.5M
2021-10-20 32.90 35.00 32.55 34.50 0.7M
2021-10-19 31.25 33.30 31.25 32.90 0.7M
2021-10-18 31.35 32.35 30.60 31.60 0.5M
2021-10-15 31.80 33.50 30.20 31.30 0.8M
2021-10-12 30.20 31.90 29.80 31.05 0.6M
2021-10-11 29.60 30.50 29.60 30.20 0.3M
2021-10-08 30.00 30.40 29.50 29.60 0.4M
2021-10-07 31.00 31.00 29.90 30.45 0.4M
2021-10-06 30.10 31.20 29.20 31.00 0.5M
2021-10-05 30.90 31.20 30.05 31.00 0.3M
2021-10-04 31.15 31.35 30.55 30.95 0.4M
2021-09-30 31.80 31.80 31.00 31.20 0.3M
2021-09-29 31.60 32.40 31.60 32.00 0.2M
2021-09-28 32.20 32.20 31.05 31.60 0.0M
2021-09-27 31.05 32.40 31.05 31.90 0.1M
2021-09-24 32.40 33.00 31.80 31.80 0.0M
2021-09-23 32.00 32.80 31.75 32.40 0.0M
2021-09-21 30.60 32.85 30.50 32.60 0.1M
2021-09-20 33.20 33.60 31.50 31.70 0.1M
2021-09-17 31.15 33.95 30.70 33.60 1.4M
2021-09-16 30.80 31.10 30.00 30.20 0.1M
2021-09-15 31.20 32.20 31.20 31.80 0.1M
2021-09-14 31.80 31.90 30.75 31.40 0.1M
2021-09-13 32.00 32.00 30.50 30.65 0.1M
2021-09-10 33.80 34.20 31.95 32.15 0.2M
2021-09-09 31.00 33.95 31.00 33.45 0.4M
2021-09-08 29.90 31.90 29.50 31.35 0.3M
2021-09-07 28.50 29.50 28.10 29.15 0.2M
2021-09-06 28.00 29.60 27.80 28.60 0.1M
2021-09-03 28.15 29.40 28.00 28.85 0.1M
2021-09-02 29.20 30.00 28.40 28.55 0.1M
2021-09-01 29.20 30.05 27.55 29.20 0.3M
2021-08-31 29.85 30.45 29.20 29.55 0.1M
2021-08-30 30.35 31.00 29.60 30.30 0.1M
2021-08-27 30.25 31.20 30.25 30.35 0.1M
2021-08-26 30.75 31.55 30.25 30.75 0.1M
2021-08-25 30.50 31.60 30.50 30.75 0.2M
2021-08-24 31.70 32.20 31.00 31.00 0.2M
2021-08-23 30.95 32.00 30.80 31.75 0.2M
2021-08-20 31.75 32.20 29.00 31.00 0.3M
2021-08-19 32.20 32.50 31.65 32.20 0.1M
2021-08-18 32.05 33.80 31.20 32.20 0.2M
2021-08-17 32.80 33.45 31.80 32.05 0.1M
2021-08-16 34.05 34.05 31.80 32.80 0.2M
2021-08-13 36.00 36.15 33.80 34.25 0.5M
2021-08-12 31.45 36.30 30.75 36.30 1.3M
2021-08-11 30.50 31.50 30.50 31.45 0.3M
2021-08-10 30.80 31.65 30.55 30.80 0.2M
2021-08-09 32.10 32.10 30.85 31.20 0.1M
2021-08-06 32.80 33.60 30.35 32.05 0.2M
2021-08-05 33.50 34.40 33.00 33.10 0.2M
2021-08-04 33.20 34.25 33.00 33.65 0.4M
2021-08-03 34.55 34.70 33.20 33.55 0.2M
2021-08-02 34.40 35.15 33.70 34.55 0.3M
2021-07-30 34.00 34.75 33.20 34.40 0.2M
2021-07-29 34.00 34.90 32.55 34.10 0.5M
2021-07-28 34.00 34.00 31.00 33.25 0.4M
2021-07-27 33.00 35.25 30.00 31.95 0.5M
2021-07-26 34.55 34.55 31.75 33.05 0.3M
2021-07-23 36.95 36.95 33.35 34.55 0.9M
2021-07-22 37.80 39.00 36.05 37.10 0.6M
2021-07-21 39.00 39.15 37.75 37.80 0.3M
2021-07-20 40.10 40.10 37.50 38.90 0.4M
2021-07-19 38.20 40.85 38.10 40.10 0.7M
2021-07-16 40.00 40.60 38.05 38.60 0.8M
2021-07-15 41.00 42.80 39.50 40.80 0.7M
2021-07-14 39.80 41.65 37.55 41.40 0.9M
2021-07-13 36.85 40.80 35.80 39.80 1.3M
2021-07-12 37.30 37.80 36.10 36.85 0.4M
2021-07-09 36.45 38.00 35.10 37.30 0.7M
2021-07-08 38.30 38.30 34.70 36.40 1.2M
2021-07-07 36.90 38.80 33.85 38.30 2.8M
2021-07-06 30.00 32.90 30.00 32.10 0.8M
2021-07-05 30.00 30.30 28.20 29.85 0.3M
2021-07-02 27.90 31.65 27.15 29.20 1.0M
2021-06-30 25.40 27.75 24.95 27.00 0.4M
2021-06-29 24.45 25.40 24.45 25.40 0.5M
2021-06-28 24.50 24.50 23.60 24.45 0.0M
2021-06-25 24.50 24.60 24.00 24.55 0.2M
2021-06-24 24.55 25.00 24.55 24.65 0.1M
2021-06-23 24.80 25.00 24.45 24.90 0.1M
2021-06-22 24.90 25.50 24.65 25.00 0.2M
2021-06-21 24.80 25.25 24.20 24.95 0.2M
2021-06-18 25.50 25.65 24.50 24.80 0.1M
2021-06-17 25.10 25.50 24.30 24.55 0.1M
2021-06-16 24.75 24.80 24.05 24.60 0.1M
2021-06-15 24.80 25.20 24.50 25.20 0.2M
2021-06-11 25.00 25.20 24.95 25.10 0.2M
2021-06-10 25.20 25.20 24.85 25.00 0.4M
2021-06-09 25.30 25.50 24.90 25.45 0.4M
2021-06-08 26.00 26.40 24.50 25.45 0.4M
2021-06-07 27.30 27.70 24.00 25.90 0.4M
2021-06-04 27.30 29.40 26.75 27.00 1.0M
2021-06-03 25.70 27.00 25.65 27.00 0.4M
2021-06-02 24.70 25.80 24.65 25.70 0.4M
2021-06-01 25.05 25.95 25.00 25.55 0.5M
2021-05-31 25.00 26.50 23.80 25.60 0.4M
2021-05-28 25.50 25.50 24.70 25.25 0.1M
2021-05-27 25.75 26.80 24.70 25.50 0.4M
2021-05-26 26.00 26.00 25.00 25.50 0.2M
2021-05-25 25.30 25.80 24.60 25.75 0.3M
2021-05-24 26.15 26.15 25.00 26.00 0.8M
2021-05-21 26.00 26.80 25.80 26.20 0.2M
2021-05-20 25.80 26.85 25.30 26.00 0.3M
2021-05-18 26.50 26.50 25.30 25.80 0.3M
2021-05-17 27.00 27.45 26.00 26.45 0.5M
2021-05-14 26.45 27.40 26.00 27.00 0.2M
2021-05-13 26.50 26.50 25.50 26.45 0.1M
2021-05-12 25.45 27.50 25.45 26.50 0.3M
2021-05-11 24.55 25.45 23.70 25.45 0.2M
2021-05-10 24.70 26.50 24.70 25.05 0.3M
2021-05-07 26.00 26.50 24.00 24.70 0.2M
2021-05-06 21.00 28.50 21.00 26.00 0.8M
2021-05-05 24.00 24.00 20.20 20.50 0.6M
2021-05-04 26.80 26.80 21.00 24.00 0.6M
2021-05-03 28.00 28.00 26.50 26.80 0.2M
2021-04-30 27.00 29.50 26.50 28.00 0.1M
2021-04-29 30.90 32.00 27.00 28.00 0.7M
2021-04-28 30.75 33.50 29.55 30.90 0.5M
2021-04-27 30.00 34.70 25.50 30.75 1.8M
2021-04-26 35.30 50.00 21.95 31.10 4.4M
2021-04-23 18.04 31.80 18.04 30.75 6.7M
2021-04-22 9.50 17.50 9.50 15.70 12.6M
2021-04-21 3.70 3.70 3.70 3.70 0.0M
2021-04-20 3.70 3.70 3.70 3.70 0.0M
2021-04-19 3.70 3.70 3.70 3.70 0.0M
2021-04-16 3.70 3.70 3.70 3.70 0.0M
2021-04-15 3.70 3.70 3.70 3.70 0.0M
2021-04-14 3.70 3.70 3.70 3.70 0.0M
2021-04-13 3.70 3.70 3.70 3.70 0.0M
2021-04-12 2.98 3.79 2.92 3.70 2.5M
2021-04-09 2.80 2.92 2.35 2.70 1.6M
2021-04-08 2.54 3.25 2.54 3.25 1.1M
2021-04-07 2.09 2.54 2.09 2.46 0.2M
2021-04-01 2.10 2.14 2.06 2.06 0.0M
2021-03-31 2.07 2.12 2.07 2.09 0.0M
2021-03-30 1.99 2.04 1.99 2.04 0.1M
2021-03-29 2.04 2.05 2.02 2.04 0.5M
2021-03-26 1.96 2.06 1.96 1.99 0.1M
2021-03-25 2.01 2.06 1.91 1.96 0.1M
2021-03-24 2.04 2.07 1.87 1.96 0.1M
2021-03-23 2.03 2.04 1.92 1.99 0.1M
2021-03-22 2.03 2.05 1.93 1.98 0.1M
2021-03-19 2.01 2.01 2.01 2.01 0.0M
2021-03-18 2.14 2.20 2.14 2.20 0.0M
2021-03-17 2.11 2.14 2.11 2.14 0.0M
2021-03-16 2.14 2.14 2.01 2.10 0.1M
2021-03-15 2.08 2.14 2.04 2.14 0.1M
2021-03-12 2.10 2.30 2.09 2.30 0.0M
2021-03-11 2.36 2.36 2.36 2.36 0.0M
2021-03-10 2.37 2.37 2.37 2.36 0.0M
2021-03-09 2.38 2.40 2.22 2.36 0.1M
2021-03-08 2.50 2.50 2.50 2.44 0.0M
2021-03-05 2.50 2.59 1.94 2.53 0.3M
2021-03-04 2.72 2.72 2.60 2.68 0.1M
2021-03-03 2.73 2.82 2.67 2.74 0.1M
2021-03-02 2.99 2.99 2.65 2.96 2.3M
2021-03-01 2.81 2.83 2.62 2.83 0.1M
2021-02-26 2.70 2.88 2.70 2.81 0.2M
2021-02-25 3.27 3.27 2.92 3.10 0.1M
2021-02-24 3.50 3.80 3.10 3.27 0.6M
2021-02-23 3.11 3.62 2.65 3.52 0.7M
2021-02-22 3.55 3.80 3.26 3.26 1.2M
2021-02-19 3.50 3.79 3.00 3.26 2.3M
2021-02-18 1.96 3.56 1.96 3.50 8.5M
2021-02-17 1.90 1.90 1.81 1.85 0.1M
2021-02-16 1.90 1.99 1.79 1.92 0.5M
2021-02-11 1.96 1.96 1.90 1.90 0.2M
2021-02-10 2.10 2.10 1.85 1.96 1.4M
2021-02-09 1.74 2.15 1.74 2.10 2.2M
2021-02-08 1.66 1.66 1.66 1.66 0.0M
2021-02-05 1.70 1.70 1.65 1.66 0.1M
2021-02-04 1.70 1.75 1.66 1.66 0.5M
2021-02-03 1.65 1.65 1.58 1.59 0.2M
2021-02-02 1.70 1.71 1.60 1.60 0.1M
2021-02-01 1.60 1.79 1.59 1.65 0.5M
2021-01-29 1.50 1.51 1.50 1.51 0.2M
2021-01-28 1.39 1.52 1.38 1.52 0.1M
2021-01-27 1.40 1.58 1.39 1.48 0.3M
2021-01-26 1.30 1.59 1.30 1.59 0.9M
2021-01-25 1.30 1.34 1.30 1.34 0.1M
2021-01-22 1.32 1.32 1.30 1.30 0.2M
2021-01-21 1.30 1.30 1.30 1.30 0.8M
2021-01-20 1.31 1.31 1.31 1.30 0.0M
2021-01-19 1.19 1.19 1.19 1.19 0.0M
2021-01-18 1.19 1.19 1.19 1.19 0.0M
2021-01-15 1.19 1.19 1.19 1.19 0.0M
2021-01-14 1.19 1.19 1.19 1.19 0.0M
2021-01-13 1.31 1.31 1.31 1.31 0.0M
2021-01-12 1.31 1.31 1.31 1.31 0.0M
2021-01-11 1.31 1.31 1.31 1.31 0.0M
2021-01-08 1.32 1.32 1.32 1.32 0.0M
2021-01-07 1.32 1.32 1.32 1.32 0.0M
2021-01-06 1.32 1.32 1.32 1.32 0.0M
2021-01-05 1.32 1.32 1.32 1.32 0.0M
2021-01-04 1.32 1.32 1.32 1.32 0.0M