Xd Inc (2400)

2400
🏛️ Hong Kong →
78.55
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 40.00 40.65 38.90 39.50 0.6M
2021-12-30 38.00 38.75 37.60 38.35 0.8M
2021-12-29 37.50 37.90 36.65 37.35 1.0M
2021-12-28 39.15 39.50 37.20 37.50 2.1M
2021-12-24 39.05 40.35 39.00 39.15 0.7M
2021-12-23 39.75 40.55 38.75 38.80 1.2M
2021-12-22 40.00 41.00 39.00 39.55 2.7M
2021-12-21 36.80 39.15 36.50 38.75 2.0M
2021-12-20 39.25 39.70 36.30 36.80 4.0M
2021-12-17 41.40 41.40 39.00 39.25 3.1M
2021-12-16 41.70 42.65 40.10 41.40 3.2M
2021-12-15 44.20 45.40 41.40 41.65 3.6M
2021-12-14 45.00 45.50 44.10 44.20 1.5M
2021-12-13 44.90 46.50 44.90 45.60 1.8M
2021-12-10 45.80 46.15 43.70 44.70 2.9M
2021-12-09 47.15 47.80 45.20 45.80 2.3M
2021-12-08 46.90 47.60 46.20 46.90 1.4M
2021-12-07 44.50 46.75 44.30 46.35 2.0M
2021-12-06 44.90 45.75 43.20 43.20 2.1M
2021-12-03 46.15 46.85 44.50 45.00 2.2M
2021-12-02 46.00 46.85 45.40 46.15 1.4M
2021-12-01 46.95 47.95 45.55 45.95 1.7M
2021-11-30 47.95 47.95 45.05 46.60 3.4M
2021-11-29 47.00 49.40 46.10 47.45 2.5M
2021-11-26 48.00 48.30 46.95 47.00 1.2M
2021-11-25 49.00 49.60 47.45 48.00 1.7M
2021-11-24 47.90 49.75 47.35 48.70 2.2M
2021-11-23 48.00 49.25 47.20 48.65 2.5M
2021-11-22 52.00 52.00 49.30 49.80 1.6M
2021-11-19 51.45 51.65 49.90 50.85 2.6M
2021-11-18 54.00 54.00 51.70 52.65 2.4M
2021-11-17 55.20 56.50 54.00 54.85 5.1M
2021-11-16 48.95 55.85 48.20 54.30 9.0M
2021-11-15 49.25 49.90 48.20 48.95 2.0M
2021-11-12 46.90 50.00 46.80 49.25 4.5M
2021-11-11 45.85 46.50 45.00 46.15 1.4M
2021-11-10 43.85 46.85 43.65 46.45 2.4M
2021-11-09 43.05 44.50 43.05 43.55 1.0M
2021-11-08 43.80 43.80 42.00 42.40 1.7M
2021-11-05 43.70 44.55 42.55 42.90 1.0M
2021-11-04 43.55 44.30 42.90 43.70 0.9M
2021-11-03 43.35 44.00 42.10 43.15 1.5M
2021-11-02 44.00 45.35 42.55 43.00 1.6M
2021-11-01 44.30 44.30 42.60 43.20 1.6M
2021-10-29 43.75 44.50 43.60 44.30 0.6M
2021-10-28 44.25 45.40 43.55 43.65 0.9M
2021-10-27 47.60 47.60 43.85 44.20 3.4M
2021-10-26 50.25 51.50 48.00 48.20 1.3M
2021-10-25 48.40 50.25 47.70 49.55 1.6M
2021-10-22 49.40 49.40 48.00 48.40 1.3M
2021-10-21 50.55 50.55 48.50 48.85 1.3M
2021-10-20 49.20 51.25 49.20 50.55 2.8M
2021-10-19 48.45 49.50 48.00 49.20 1.9M
2021-10-18 47.35 48.35 47.00 48.25 1.7M
2021-10-15 47.40 48.00 46.80 47.65 1.5M
2021-10-12 45.55 48.00 45.35 46.25 2.1M
2021-10-11 43.15 47.15 43.15 46.90 2.8M
2021-10-08 43.30 45.45 42.45 42.85 2.7M
2021-10-07 41.00 42.50 40.85 42.20 1.4M
2021-10-06 41.25 41.85 39.65 40.20 1.3M
2021-10-05 41.70 41.75 38.80 40.30 2.1M
2021-10-04 43.45 43.55 41.85 42.20 1.5M
2021-09-30 44.80 45.30 42.60 43.35 1.1M
2021-09-29 46.30 46.30 43.75 44.80 1.3M
2021-09-28 46.55 47.70 46.20 47.05 0.9M
2021-09-27 45.85 47.60 45.60 46.55 1.2M
2021-09-24 45.30 46.90 44.00 45.85 1.4M
2021-09-23 44.35 47.90 44.35 45.15 3.0M
2021-09-21 43.50 44.00 41.60 42.75 0.9M
2021-09-20 43.75 44.25 41.50 43.90 1.4M
2021-09-17 42.60 45.90 42.50 43.75 3.3M
2021-09-16 46.15 47.35 42.65 43.50 2.1M
2021-09-15 47.15 48.35 46.25 46.50 1.2M
2021-09-14 49.10 49.95 46.90 47.15 2.0M
2021-09-13 50.50 50.50 47.55 49.00 2.4M
2021-09-10 46.55 51.20 46.55 50.75 4.6M
2021-09-09 48.00 49.60 46.40 46.95 7.1M
2021-09-08 49.15 51.45 48.60 49.60 3.0M
2021-09-07 49.90 50.75 48.35 49.00 2.0M
2021-09-06 48.50 50.45 48.50 49.30 3.1M
2021-09-03 47.00 48.60 45.60 47.80 2.7M
2021-09-02 45.45 49.60 45.45 47.00 5.2M
2021-09-01 41.15 46.40 41.00 45.20 7.5M
2021-08-31 38.10 41.25 37.60 41.25 5.5M
2021-08-30 38.55 40.35 37.75 39.65 2.6M
2021-08-27 40.40 41.40 38.55 39.00 3.4M
2021-08-26 42.90 43.40 40.45 40.75 3.0M
2021-08-25 42.55 44.40 41.50 42.15 5.4M
2021-08-24 40.40 41.80 39.55 41.00 4.7M
2021-08-23 40.00 41.00 39.15 39.80 3.7M
2021-08-20 39.10 40.40 37.10 39.20 3.4M
2021-08-19 40.20 41.20 38.45 39.10 3.0M
2021-08-18 41.25 41.25 38.00 39.65 5.5M
2021-08-17 43.55 43.75 40.65 41.25 4.1M
2021-08-16 46.25 46.25 43.40 43.75 2.0M
2021-08-13 47.95 47.95 45.70 46.25 1.8M
2021-08-12 45.30 49.40 44.00 47.95 4.3M
2021-08-11 48.25 48.25 46.75 47.05 2.4M
2021-08-10 47.05 49.00 46.40 48.60 4.7M
2021-08-09 46.60 46.95 45.00 46.15 2.3M
2021-08-06 43.95 47.15 43.00 47.15 3.5M
2021-08-05 44.50 45.60 41.55 43.95 4.4M
2021-08-04 44.15 46.45 43.50 44.90 3.5M
2021-08-03 47.60 47.60 37.60 44.15 17.4M
2021-08-02 49.25 49.95 46.65 48.05 3.9M
2021-07-30 50.70 50.95 47.05 49.25 7.5M
2021-07-29 45.90 52.75 44.00 52.55 14.4M
2021-07-28 43.00 45.30 39.50 41.40 15.9M
2021-07-27 53.90 54.40 35.50 41.70 29.7M
2021-07-26 58.10 58.65 53.85 54.00 5.0M
2021-07-23 61.40 62.75 58.50 59.15 4.2M
2021-07-22 62.00 62.30 60.25 61.40 1.9M
2021-07-21 64.40 64.70 60.10 60.65 4.9M
2021-07-20 65.75 67.45 62.10 64.15 4.5M
2021-07-19 64.30 71.50 63.85 65.75 6.9M
2021-07-16 61.70 65.00 61.15 64.30 3.1M
2021-07-15 66.30 67.25 61.20 61.65 4.5M
2021-07-14 63.80 68.95 63.80 66.30 4.6M
2021-07-13 63.00 67.30 62.60 64.15 4.7M
2021-07-12 59.25 63.00 59.25 62.60 2.4M
2021-07-09 58.95 60.75 55.75 60.20 3.7M
2021-07-08 62.60 62.80 56.10 57.90 5.8M
2021-07-07 60.00 63.25 58.85 62.60 2.8M
2021-07-06 62.25 62.25 58.65 60.60 2.8M
2021-07-05 63.40 64.65 60.05 61.70 4.0M
2021-07-02 68.50 68.50 60.20 62.00 8.8M
2021-06-30 60.00 69.15 59.15 68.50 12.7M
2021-06-29 61.05 63.05 58.20 58.40 4.4M
2021-06-28 61.90 63.50 59.55 61.00 1.3M
2021-06-25 61.00 61.20 58.35 61.05 3.3M
2021-06-24 57.20 60.65 57.20 60.40 4.3M
2021-06-23 53.80 57.40 53.75 57.30 2.9M
2021-06-22 55.55 55.60 53.35 53.80 2.4M
2021-06-21 55.00 56.00 54.20 55.50 1.5M
2021-06-18 53.35 56.15 53.05 55.40 2.3M
2021-06-17 53.80 55.00 52.20 53.05 3.3M
2021-06-16 57.15 57.15 52.85 53.90 3.9M
2021-06-15 56.00 57.60 54.70 57.15 2.6M
2021-06-11 54.40 56.00 54.15 55.35 5.4M
2021-06-10 55.00 55.65 53.10 53.55 3.9M
2021-06-09 57.50 57.75 54.50 54.55 5.0M
2021-06-08 58.00 58.40 54.80 57.30 3.1M
2021-06-07 60.75 60.80 57.20 57.35 2.7M
2021-06-04 59.35 61.95 59.00 59.45 2.1M
2021-06-03 61.60 62.90 59.60 60.00 1.6M
2021-06-02 64.05 64.30 61.00 61.35 2.0M
2021-06-01 63.20 64.40 61.40 63.85 2.3M
2021-05-31 60.90 63.20 60.60 62.90 2.3M
2021-05-28 65.20 65.20 60.35 60.50 2.6M
2021-05-27 63.70 64.30 61.40 64.30 3.8M
2021-05-26 62.35 64.25 61.30 62.60 2.7M
2021-05-25 58.60 62.90 58.00 62.25 4.4M
2021-05-24 59.80 59.80 56.45 57.85 1.8M
2021-05-21 60.50 60.75 58.60 59.35 2.6M
2021-05-20 56.80 60.40 56.80 59.20 3.0M
2021-05-18 56.50 58.60 56.20 57.40 2.6M
2021-05-17 56.05 57.30 54.05 55.75 3.3M
2021-05-14 55.55 56.45 52.80 54.50 3.4M
2021-05-13 57.00 58.60 55.30 55.40 3.0M
2021-05-12 56.00 59.10 54.65 58.75 6.3M
2021-05-11 54.20 56.85 51.50 54.95 6.5M
2021-05-10 58.00 59.50 55.10 56.60 4.0M
2021-05-07 59.20 59.70 55.50 58.00 5.8M
2021-05-06 63.85 64.55 56.90 59.20 12.1M
2021-05-05 65.80 67.45 62.20 62.20 5.3M
2021-05-04 68.30 70.45 67.05 67.25 2.6M
2021-05-03 67.40 69.40 66.20 67.60 2.0M
2021-04-30 68.30 69.90 65.50 67.35 2.6M
2021-04-29 70.20 71.65 67.80 68.35 4.1M
2021-04-28 67.50 72.40 64.40 70.20 9.9M
2021-04-27 63.00 67.90 61.75 67.25 7.3M
2021-04-26 62.35 65.20 61.80 62.15 5.5M
2021-04-23 63.90 65.50 61.15 62.20 5.1M
2021-04-22 64.05 65.80 63.10 63.90 2.9M
2021-04-21 64.20 65.40 61.10 63.00 5.4M
2021-04-20 63.15 67.15 62.40 65.20 7.4M
2021-04-19 62.15 65.50 61.20 63.15 5.9M
2021-04-16 58.55 64.90 57.10 62.15 10.1M
2021-04-15 55.45 59.15 54.25 58.10 7.0M
2021-04-14 55.55 56.50 54.00 55.45 5.9M
2021-04-13 56.25 56.50 52.85 54.50 5.1M
2021-04-12 58.00 58.55 55.55 56.25 5.6M
2021-04-09 55.10 59.75 54.00 57.30 13.5M
2021-04-08 53.00 56.40 52.25 52.60 6.0M
2021-04-07 58.65 58.85 52.65 53.75 13.0M
2021-04-01 47.00 59.40 45.10 57.50 40.4M
2021-03-31 49.50 51.65 46.90 47.00 3.5M
2021-03-30 47.60 49.60 46.60 49.00 2.4M
2021-03-29 52.55 52.95 47.30 47.60 4.6M
2021-03-26 53.30 55.80 50.95 51.50 5.1M
2021-03-25 51.55 53.95 47.60 53.55 5.7M
2021-03-24 51.35 53.50 50.05 52.00 3.9M
2021-03-23 54.00 55.35 50.95 51.35 3.7M
2021-03-22 57.90 59.40 53.15 53.30 4.0M
2021-03-19 58.50 59.30 55.80 57.90 3.8M
2021-03-18 59.00 62.50 57.75 60.50 5.1M
2021-03-17 57.60 59.50 56.20 57.55 2.4M
2021-03-16 55.30 58.80 55.10 58.60 3.5M
2021-03-15 55.30 58.80 53.05 54.60 3.3M
2021-03-12 60.75 61.80 54.95 55.10 7.2M
2021-03-11 54.60 58.90 52.75 58.90 5.1M
2021-03-10 57.80 59.90 54.10 54.70 4.9M
2021-03-09 53.40 56.75 49.20 54.00 6.7M
2021-03-08 63.50 63.50 52.55 53.40 9.6M
2021-03-05 60.10 61.85 57.00 60.50 5.0M
2021-03-04 67.45 67.45 60.40 61.60 5.6M
2021-03-03 66.80 71.25 64.30 69.90 3.1M
2021-03-02 74.80 76.50 66.00 66.80 5.8M
2021-03-01 68.05 72.65 63.65 71.80 8.9M
2021-02-26 69.80 72.00 67.10 69.00 8.7M
2021-02-25 76.90 79.45 72.50 76.40 4.3M
2021-02-24 84.00 85.05 70.05 74.40 9.7M
2021-02-23 81.00 85.50 78.00 82.00 4.2M
2021-02-22 95.30 95.40 82.00 82.00 8.1M
2021-02-19 90.00 94.90 85.00 94.60 9.4M
2021-02-18 108.00 108.10 87.00 92.40 12.1M
2021-02-17 111.10 111.10 103.80 110.40 1.3M
2021-02-16 112.30 114.50 106.90 110.80 1.2M
2021-02-11 110.00 110.40 104.50 109.60 0.9M
2021-02-10 102.20 109.20 102.20 108.80 2.2M
2021-02-09 92.00 100.90 90.50 100.90 3.2M
2021-02-08 92.20 97.45 90.00 90.90 4.9M
2021-02-05 83.40 98.85 83.40 92.05 6.3M
2021-02-04 85.00 85.00 79.00 83.10 4.2M
2021-02-03 85.50 87.80 81.00 84.15 4.2M
2021-02-02 84.00 91.65 80.30 82.40 9.6M
2021-02-01 68.65 86.10 66.50 84.15 10.7M
2021-01-29 61.70 70.70 61.70 66.35 9.2M
2021-01-28 58.30 61.85 56.25 58.40 4.8M
2021-01-27 64.00 64.50 59.05 59.85 3.6M
2021-01-26 65.20 66.60 59.20 63.25 4.3M
2021-01-25 62.05 69.00 62.05 65.10 6.0M
2021-01-22 63.85 65.10 61.35 61.55 3.0M
2021-01-21 66.00 69.20 63.00 63.85 3.4M
2021-01-20 65.05 66.30 60.85 65.50 4.4M
2021-01-19 55.50 65.50 55.05 65.50 6.7M
2021-01-18 54.00 55.15 51.75 54.30 2.7M
2021-01-15 55.60 56.15 53.25 53.85 2.2M
2021-01-14 53.45 56.75 51.70 55.50 3.4M
2021-01-13 52.60 53.30 51.15 52.00 2.1M
2021-01-12 53.25 55.15 49.60 51.40 4.6M
2021-01-11 52.00 54.25 49.90 53.25 3.4M
2021-01-08 51.00 52.50 48.00 51.35 4.3M
2021-01-07 56.30 56.30 49.00 50.00 5.6M
2021-01-06 57.20 59.50 54.30 54.90 4.3M
2021-01-05 55.25 59.85 55.25 55.95 3.5M
2021-01-04 47.00 59.00 46.70 58.30 6.5M