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
2023-12-29 10.28 10.28 9.82 10.20 1.9M
2023-12-28 9.59 10.34 9.49 10.08 2.8M
2023-12-27 9.40 9.82 9.30 9.59 6.6M
2023-12-22 11.30 11.30 8.88 8.99 15.1M
2023-12-21 11.12 11.16 10.80 11.10 1.2M
2023-12-20 11.50 11.50 10.94 11.00 1.0M
2023-12-19 11.26 11.30 10.96 11.08 1.3M
2023-12-18 11.50 11.58 11.18 11.24 1.1M
2023-12-15 11.20 11.66 11.10 11.40 3.0M
2023-12-14 11.20 11.44 10.92 11.04 1.5M
2023-12-13 11.74 11.78 10.92 11.04 3.6M
2023-12-12 11.86 12.10 11.72 11.90 0.9M
2023-12-11 11.62 11.96 11.28 11.80 1.9M
2023-12-08 12.28 12.32 11.72 11.88 2.5M
2023-12-07 11.90 12.20 11.70 12.14 1.2M
2023-12-06 11.96 12.26 11.80 12.04 1.3M
2023-12-05 12.58 12.58 11.74 11.86 3.0M
2023-12-04 13.34 13.62 12.36 12.50 2.4M
2023-12-01 12.56 13.50 12.56 13.34 2.4M
2023-11-30 13.56 13.56 12.60 12.60 2.4M
2023-11-29 14.16 14.16 13.44 13.46 1.2M
2023-11-28 14.20 14.20 13.76 14.02 1.2M
2023-11-27 14.82 14.86 14.04 14.06 2.2M
2023-11-24 14.70 14.90 14.36 14.56 2.8M
2023-11-23 14.06 14.94 14.02 14.34 2.9M
2023-11-22 13.68 14.08 13.56 13.98 1.6M
2023-11-21 13.38 13.84 13.38 13.68 1.2M
2023-11-20 13.26 13.50 13.10 13.40 0.7M
2023-11-17 13.30 13.30 13.00 13.22 0.8M
2023-11-16 14.02 14.04 13.48 13.58 0.8M
2023-11-15 13.96 14.12 13.72 13.92 1.9M
2023-11-14 14.02 14.02 13.38 13.40 1.2M
2023-11-13 13.66 14.04 13.56 14.00 0.9M
2023-11-10 13.62 13.72 13.32 13.58 1.3M
2023-11-09 14.08 14.18 13.60 13.76 1.3M
2023-11-08 13.70 14.30 13.66 13.80 2.1M
2023-11-07 14.10 14.10 13.54 13.74 1.5M
2023-11-06 13.32 14.10 13.24 14.10 3.3M
2023-11-03 11.88 12.96 11.88 12.86 4.4M
2023-11-02 12.10 12.32 11.72 11.92 2.1M
2023-11-01 12.00 12.08 11.60 11.94 1.9M
2023-10-31 12.18 12.24 11.78 11.84 1.3M
2023-10-30 12.00 12.22 11.82 12.10 1.6M
2023-10-27 12.08 12.30 11.92 12.04 1.2M
2023-10-26 12.18 12.36 11.86 12.08 0.8M
2023-10-25 12.48 12.62 12.04 12.22 1.1M
2023-10-24 11.68 12.36 11.68 12.12 1.3M
2023-10-20 12.00 12.28 11.80 12.00 1.1M
2023-10-19 12.22 12.36 12.02 12.26 0.7M
2023-10-18 12.62 12.62 12.14 12.22 1.3M
2023-10-17 12.68 12.88 12.50 12.86 0.9M
2023-10-16 13.06 13.06 12.52 12.60 1.0M
2023-10-13 13.28 13.28 12.70 12.78 1.6M
2023-10-12 13.66 13.94 13.42 13.50 1.5M
2023-10-11 13.90 13.92 13.30 13.58 2.4M
2023-10-10 13.10 13.90 13.10 13.46 1.4M
2023-10-09 13.50 13.70 13.02 13.10 0.8M
2023-10-06 13.10 13.68 13.10 13.50 0.5M
2023-10-05 13.46 13.46 12.80 13.14 0.3M
2023-10-04 13.20 13.20 12.72 12.92 0.4M
2023-10-03 14.04 14.04 13.22 13.48 0.3M
2023-09-29 14.02 14.36 13.80 14.20 0.4M
2023-09-28 13.86 14.02 13.46 13.60 0.7M
2023-09-27 13.92 14.04 13.76 13.84 0.5M
2023-09-26 13.86 14.10 13.58 13.82 0.6M
2023-09-25 14.06 14.26 13.80 13.80 0.9M
2023-09-22 13.40 14.12 13.30 14.06 1.0M
2023-09-21 13.56 13.74 13.24 13.42 0.7M
2023-09-20 13.90 13.92 13.54 13.56 0.7M
2023-09-19 13.82 13.98 13.52 13.90 1.1M
2023-09-18 14.08 14.12 13.60 13.66 1.8M
2023-09-15 14.34 14.34 13.68 13.86 2.6M
2023-09-14 14.48 14.52 13.92 14.18 2.6M
2023-09-13 15.18 15.18 14.24 14.38 3.5M
2023-09-12 15.62 15.62 14.86 14.96 3.1M
2023-09-11 16.00 16.30 15.62 15.78 2.8M
2023-09-07 16.74 17.02 16.36 16.52 1.2M
2023-09-06 17.16 17.16 16.68 16.92 0.7M
2023-09-05 17.30 17.66 16.86 17.12 0.8M
2023-09-04 17.28 17.74 16.96 17.36 1.3M
2023-08-31 17.08 17.78 16.94 17.28 1.8M
2023-08-30 17.40 17.42 16.96 17.08 1.0M
2023-08-29 16.22 17.30 16.20 17.08 1.5M
2023-08-28 16.60 16.88 16.20 16.30 1.1M
2023-08-25 16.54 16.54 16.00 16.10 0.8M
2023-08-24 16.22 16.78 16.20 16.66 0.6M
2023-08-23 16.28 16.44 15.84 16.22 0.9M
2023-08-22 15.90 16.44 15.90 16.28 1.5M
2023-08-21 16.26 16.44 15.90 15.98 0.8M
2023-08-18 17.00 17.00 16.20 16.26 0.6M
2023-08-17 16.50 16.98 16.20 16.76 1.0M
2023-08-16 16.66 16.86 16.50 16.78 0.6M
2023-08-15 16.96 17.02 16.42 16.86 0.8M
2023-08-14 16.52 17.06 16.36 17.02 1.1M
2023-08-11 17.26 17.26 16.80 16.92 0.8M
2023-08-10 17.20 17.40 16.70 17.24 1.5M
2023-08-09 17.28 17.86 17.10 17.38 1.5M
2023-08-08 18.08 18.10 17.10 17.16 1.7M
2023-08-07 19.00 19.00 17.98 18.18 1.6M
2023-08-04 17.78 18.56 17.78 18.46 1.7M
2023-08-03 17.48 17.84 17.30 17.72 0.9M
2023-08-02 18.20 18.40 17.36 17.60 1.4M
2023-08-01 19.02 19.24 17.94 18.20 1.8M
2023-07-31 18.30 19.20 18.30 18.72 2.6M
2023-07-28 17.60 18.30 17.54 18.22 1.8M
2023-07-27 17.50 18.14 17.38 17.96 2.9M
2023-07-26 17.52 17.52 16.60 17.12 2.6M
2023-07-25 17.80 17.88 17.28 17.52 1.4M
2023-07-24 17.20 17.38 17.02 17.16 1.6M
2023-07-21 17.58 17.90 17.20 17.54 1.4M
2023-07-20 18.14 18.40 17.54 17.58 1.2M
2023-07-19 18.10 18.10 17.40 17.90 2.1M
2023-07-18 19.20 19.20 17.94 18.10 3.0M
2023-07-14 20.60 20.60 19.10 19.20 2.4M
2023-07-13 19.84 20.45 19.80 20.25 1.5M
2023-07-12 19.58 19.84 19.14 19.22 0.7M
2023-07-11 19.50 19.80 19.42 19.52 0.6M
2023-07-10 19.60 19.62 19.24 19.40 0.6M
2023-07-07 19.44 19.52 19.08 19.24 0.9M
2023-07-06 20.45 20.55 19.60 19.70 1.2M
2023-07-05 20.60 20.75 20.10 20.45 0.7M
2023-07-04 20.20 20.75 19.82 20.55 1.2M
2023-07-03 20.25 20.30 19.60 20.10 1.5M
2023-06-30 20.50 20.65 19.66 19.70 2.1M
2023-06-29 21.10 21.30 20.05 20.65 1.9M
2023-06-28 21.65 21.65 20.50 21.25 1.8M
2023-06-27 21.25 21.90 21.25 21.50 1.0M
2023-06-26 21.45 21.50 20.90 21.20 1.1M
2023-06-23 21.55 21.55 20.85 21.20 0.5M
2023-06-21 22.65 22.65 21.50 21.65 1.1M
2023-06-20 23.10 23.10 22.20 22.70 1.5M
2023-06-19 22.90 22.95 21.95 22.80 2.1M
2023-06-16 22.90 23.45 22.35 23.15 1.8M
2023-06-15 22.70 22.85 22.00 22.80 1.3M
2023-06-14 22.40 22.70 21.80 22.00 1.0M
2023-06-13 21.20 22.45 21.15 22.40 2.0M
2023-06-12 21.90 21.90 20.90 21.20 0.7M
2023-06-09 21.15 21.80 20.55 21.60 2.1M
2023-06-08 21.15 21.25 20.20 20.70 1.3M
2023-06-07 21.00 21.75 21.00 21.45 1.7M
2023-06-06 21.65 21.65 20.30 20.50 2.4M
2023-06-05 21.20 21.75 20.80 21.40 1.0M
2023-06-02 21.45 21.80 21.00 21.55 1.4M
2023-06-01 20.10 21.10 19.82 20.65 1.6M
2023-05-31 20.80 20.80 19.92 20.45 3.6M
2023-05-30 20.30 20.95 20.00 20.80 1.6M
2023-05-29 20.95 21.40 19.92 20.00 3.4M
2023-05-25 21.55 21.60 20.30 20.90 1.9M
2023-05-24 22.05 22.15 21.30 21.60 1.3M
2023-05-23 21.95 22.65 21.80 22.05 1.3M
2023-05-22 21.80 22.55 21.40 21.75 2.8M
2023-05-19 22.45 22.45 21.80 22.05 1.3M
2023-05-18 23.15 23.20 22.45 22.50 0.7M
2023-05-17 22.80 23.70 22.60 22.75 0.9M
2023-05-16 23.30 23.90 22.95 23.40 1.0M
2023-05-15 23.30 23.45 22.85 23.25 1.0M
2023-05-12 23.90 24.30 23.20 23.30 1.4M
2023-05-11 24.70 25.10 23.30 24.15 1.4M
2023-05-10 23.90 24.50 23.90 24.30 0.6M
2023-05-09 24.35 24.80 23.90 24.05 1.1M
2023-05-08 25.05 25.60 24.50 24.55 0.9M
2023-05-05 24.05 25.40 24.05 25.05 1.4M
2023-05-04 24.15 24.50 23.50 24.05 1.1M
2023-05-03 24.40 24.40 23.45 24.00 0.6M
2023-05-02 24.70 25.15 24.40 24.80 0.5M
2023-04-28 24.20 25.40 24.10 24.70 1.9M
2023-04-27 23.90 24.25 23.55 23.70 1.4M
2023-04-26 22.95 24.50 22.50 24.30 3.0M
2023-04-25 23.55 23.60 22.75 23.15 1.7M
2023-04-24 23.05 23.90 22.95 23.55 1.9M
2023-04-21 24.30 24.45 23.20 23.45 2.3M
2023-04-20 24.65 24.85 24.00 24.55 1.7M
2023-04-19 25.45 25.50 24.35 24.65 2.6M
2023-04-18 26.85 26.85 24.50 25.60 6.4M
2023-04-17 26.75 27.60 26.60 27.00 2.5M
2023-04-14 27.50 27.60 26.80 27.25 1.3M
2023-04-13 26.95 27.45 26.50 27.40 1.6M
2023-04-12 27.55 27.55 26.65 27.15 3.3M
2023-04-11 28.10 28.10 26.75 27.55 2.2M
2023-04-06 28.75 28.75 27.20 27.90 2.2M
2023-04-04 27.85 28.85 27.70 28.75 3.4M
2023-04-03 27.15 28.05 26.90 27.80 4.1M
2023-03-31 27.30 27.60 25.50 26.95 4.6M
2023-03-30 28.20 28.60 26.35 26.75 5.2M
2023-03-29 27.40 28.65 27.30 28.00 4.5M
2023-03-28 26.90 27.50 26.55 27.20 1.5M
2023-03-27 26.60 27.40 26.15 26.85 3.3M
2023-03-24 26.80 27.20 26.00 26.70 2.9M
2023-03-23 25.75 26.60 25.45 26.50 3.5M
2023-03-22 25.00 25.90 24.65 25.90 2.5M
2023-03-21 24.05 24.80 23.70 24.65 1.8M
2023-03-20 24.25 24.50 22.90 23.40 2.2M
2023-03-17 23.00 24.15 23.00 24.15 2.4M
2023-03-16 22.60 23.45 22.10 22.50 1.8M
2023-03-15 23.00 23.80 22.35 23.00 1.3M
2023-03-14 23.20 23.50 22.50 22.50 1.1M
2023-03-13 22.70 23.80 22.50 23.20 2.6M
2023-03-10 22.85 23.00 21.80 22.70 2.9M
2023-03-09 24.00 24.45 23.20 23.20 2.5M
2023-03-08 24.40 24.40 23.10 24.15 3.0M
2023-03-07 26.25 26.25 24.10 24.40 3.4M
2023-03-06 26.00 26.50 25.60 26.25 1.5M
2023-03-03 26.20 26.95 25.40 26.25 1.6M
2023-03-02 26.60 26.60 25.55 26.20 2.2M
2023-03-01 25.30 26.50 25.30 26.40 3.0M
2023-02-28 25.10 25.55 24.50 25.30 1.8M
2023-02-27 25.00 25.80 24.45 25.00 3.0M
2023-02-24 25.60 25.60 24.75 25.00 1.3M
2023-02-23 25.10 25.75 24.40 25.70 3.0M
2023-02-22 26.60 27.15 24.75 25.20 4.1M
2023-02-21 27.95 28.20 26.50 26.60 2.9M
2023-02-20 26.95 28.20 26.35 27.95 3.5M
2023-02-17 28.30 28.30 26.50 26.65 2.8M
2023-02-16 26.10 28.60 26.10 27.85 5.7M
2023-02-15 27.50 28.05 26.00 26.05 2.5M
2023-02-14 27.75 28.80 27.40 27.50 2.7M
2023-02-13 27.15 28.60 26.70 27.80 3.7M
2023-02-10 28.00 28.00 26.35 27.05 2.9M
2023-02-09 26.75 28.85 26.75 28.00 3.5M
2023-02-08 29.00 29.05 26.95 27.50 3.2M
2023-02-07 27.55 29.00 27.55 28.45 3.3M
2023-02-06 28.25 28.55 26.80 27.35 6.7M
2023-02-03 27.30 28.70 27.30 28.50 3.5M
2023-02-02 27.60 29.30 27.20 27.60 5.2M
2023-02-01 26.90 27.80 25.90 27.60 5.2M
2023-01-31 25.55 27.00 25.30 26.65 6.4M
2023-01-30 25.25 27.00 24.70 25.15 7.7M
2023-01-27 24.95 25.45 24.55 25.25 1.4M
2023-01-26 24.75 24.95 24.25 24.90 1.4M
2023-01-20 25.10 25.10 23.60 24.00 2.5M
2023-01-19 25.40 25.60 24.20 24.25 2.4M
2023-01-18 24.35 26.40 24.20 26.00 18.3M
2023-01-17 25.65 25.65 23.25 24.05 21.1M
2023-01-16 26.80 27.00 25.15 25.70 3.5M
2023-01-13 25.55 26.85 25.05 26.70 3.4M
2023-01-12 25.85 26.05 24.60 25.35 4.1M
2023-01-11 26.80 27.50 24.90 25.35 8.2M
2023-01-10 27.00 27.85 26.15 26.80 3.6M
2023-01-09 26.50 27.85 26.50 27.00 9.4M
2023-01-06 25.00 27.75 24.75 25.90 9.3M
2023-01-05 25.20 26.50 24.50 25.00 10.6M
2023-01-04 22.60 24.85 22.50 24.60 11.1M
2023-01-03 21.40 22.65 20.60 22.55 3.6M