Ziyuanyuan Holdings Group (8223)

8223
🏛️ Hong Kong →
1.11
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
2025-09-26 1.15 1.15 1.11 1.11 0.0M
2025-09-25 1.18 1.18 1.12 1.16 0.6M
2025-09-24 1.19 1.19 1.15 1.18 0.2M
2025-09-23 1.20 1.20 1.15 1.19 0.3M
2025-09-22 1.20 1.21 1.17 1.21 0.3M
2025-09-19 1.28 1.29 1.23 1.23 0.6M
2025-09-18 1.17 1.27 1.17 1.26 0.4M
2025-09-17 1.28 1.31 1.26 1.28 0.6M
2025-09-16 1.25 1.25 1.16 1.21 0.5M
2025-09-15 1.20 1.25 1.18 1.18 0.2M
2025-09-12 1.18 1.25 1.10 1.20 2.2M
2025-09-11 1.08 1.18 1.05 1.18 0.3M
2025-09-10 1.20 1.20 1.12 1.16 0.9M
2025-09-09 1.28 1.31 1.18 1.21 1.1M
2025-09-08 1.15 1.36 1.15 1.28 3.5M
2025-09-05 1.04 1.18 1.02 1.15 1.0M
2025-09-04 1.00 1.05 0.91 1.04 0.6M
2025-09-03 1.09 1.11 1.03 1.03 3.5M
2025-09-02 1.04 1.08 1.00 1.08 0.6M
2025-09-01 1.04 1.04 1.01 1.04 0.7M
2025-08-29 1.02 1.07 1.00 1.04 0.6M
2025-08-28 0.99 1.02 0.95 1.02 2.5M
2025-08-27 1.01 1.02 0.98 0.99 0.5M
2025-08-26 0.95 1.05 0.95 1.01 1.1M
2025-08-25 0.85 0.97 0.85 0.97 1.5M
2025-08-22 0.83 0.85 0.80 0.85 0.3M
2025-08-21 0.84 0.84 0.79 0.83 0.5M
2025-08-20 0.82 0.82 0.79 0.83 0.1M
2025-08-19 0.80 0.83 0.79 0.82 0.5M
2025-08-18 0.82 0.84 0.78 0.79 1.6M
2025-08-15 0.87 0.88 0.85 0.86 0.3M
2025-08-14 0.83 0.89 0.83 0.87 0.1M
2025-08-13 0.83 0.89 0.83 0.89 0.1M
2025-08-12 0.89 0.89 0.83 0.87 0.4M
2025-08-11 0.83 0.92 0.83 0.88 0.8M
2025-08-08 1.00 1.00 0.77 0.83 4.6M
2025-08-07 0.98 1.01 0.98 1.00 0.3M
2025-08-06 1.01 1.06 0.93 1.01 1.1M
2025-08-05 0.99 1.40 0.86 1.01 34.8M
2025-08-04 0.84 1.02 0.75 0.94 5.3M
2025-08-01 0.85 0.91 0.75 0.81 2.7M
2025-07-31 0.93 0.93 0.83 0.83 1.9M
2025-07-30 0.98 0.98 0.92 0.92 1.2M
2025-07-29 1.05 1.13 1.03 1.03 1.2M
2025-07-28 1.13 1.13 1.03 1.05 0.3M
2025-07-25 1.15 1.15 1.06 1.13 0.3M
2025-07-24 1.00 1.13 0.96 1.13 0.9M
2025-07-23 0.92 1.00 0.88 0.99 0.5M
2025-07-22 0.99 0.99 0.91 0.92 2.8M
2025-07-21 1.07 1.07 0.98 0.99 1.8M
2025-07-18 1.15 1.15 1.07 1.07 1.0M
2025-07-17 1.17 1.18 1.10 1.12 1.7M
2025-07-16 1.21 1.21 1.15 1.16 1.1M
2025-07-15 1.24 1.27 1.16 1.16 2.2M
2025-07-14 1.18 1.28 1.17 1.28 0.8M
2025-07-11 1.14 1.20 1.14 1.19 0.9M
2025-07-10 1.20 1.27 1.15 1.17 2.1M
2025-07-09 1.20 1.22 1.17 1.17 1.4M
2025-07-08 1.32 1.38 1.20 1.20 1.3M
2025-07-07 1.24 1.32 1.24 1.30 0.4M
2025-07-04 1.26 1.32 1.24 1.30 0.6M
2025-07-03 1.31 1.31 1.23 1.25 0.8M
2025-07-02 1.54 1.54 1.30 1.31 2.8M
2025-06-30 1.47 1.55 1.46 1.54 0.5M
2025-06-27 1.48 1.52 1.46 1.49 0.5M
2025-06-26 1.48 1.58 1.46 1.50 0.5M
2025-06-25 1.52 1.56 1.47 1.55 1.4M
2025-06-24 1.62 1.62 1.45 1.52 0.9M
2025-06-23 1.59 1.74 1.47 1.65 1.1M
2025-06-20 1.73 1.79 1.61 1.62 1.3M
2025-06-19 1.76 1.77 1.67 1.71 1.8M
2025-06-18 1.63 1.76 1.61 1.72 0.9M
2025-06-17 1.79 1.79 1.63 1.70 1.0M
2025-06-16 1.53 1.76 1.49 1.70 1.8M
2025-06-13 1.38 1.49 1.35 1.49 1.1M
2025-06-12 1.42 1.43 1.38 1.39 0.5M
2025-06-11 1.40 1.41 1.37 1.40 0.7M
2025-06-10 1.40 1.42 1.35 1.35 1.0M
2025-06-09 1.34 1.41 1.31 1.40 1.2M
2025-06-06 1.43 1.45 1.30 1.34 1.2M
2025-06-05 1.21 1.45 1.15 1.41 13.0M
2025-06-04 1.26 1.26 1.17 1.17 0.8M
2025-06-03 1.22 1.30 1.19 1.28 0.9M
2025-06-02 1.22 1.23 1.17 1.20 0.7M
2025-05-30 1.25 1.25 1.17 1.18 1.2M
2025-05-29 1.33 1.33 1.19 1.22 1.0M
2025-05-28 1.27 1.28 1.20 1.21 0.6M
2025-05-27 1.28 1.32 1.24 1.27 1.1M
2025-05-26 1.34 1.36 1.29 1.30 1.0M
2025-05-23 1.29 1.39 1.15 1.37 1.9M
2025-05-22 1.30 1.35 1.25 1.29 1.3M
2025-05-21 1.25 1.45 1.25 1.41 1.8M
2025-05-20 1.37 1.48 1.20 1.29 1.6M
2025-05-19 1.51 1.53 1.31 1.41 1.5M
2025-05-16 1.52 1.53 1.49 1.54 0.5M
2025-05-15 1.54 1.54 1.51 1.54 0.4M
2025-05-14 1.58 1.58 1.51 1.54 0.7M
2025-05-13 1.56 1.58 1.52 1.58 0.7M
2025-05-12 1.58 1.58 1.54 1.58 0.4M
2025-05-09 1.60 1.60 1.52 1.58 0.6M
2025-05-08 1.60 1.60 1.53 1.55 0.4M
2025-05-07 1.74 1.74 1.55 1.60 0.8M
2025-05-06 1.83 1.83 1.73 1.75 0.6M
2025-05-02 1.84 1.89 1.70 1.76 0.5M
2025-04-30 1.61 1.90 1.57 1.83 1.3M
2025-04-29 1.60 1.62 1.28 1.61 1.3M
2025-04-28 1.74 1.74 1.59 1.63 0.7M
2025-04-25 1.79 1.80 1.66 1.72 0.6M
2025-04-24 2.04 2.04 1.79 1.82 0.6M
2025-04-23 2.11 2.11 1.91 1.98 0.9M
2025-04-22 2.20 2.20 2.06 2.10 1.4M
2025-04-17 2.39 2.39 2.07 2.20 1.1M
2025-04-16 2.28 2.40 2.21 2.27 0.9M
2025-04-15 2.34 2.36 2.20 2.24 0.9M
2025-04-14 2.40 2.60 2.30 2.37 0.9M
2025-04-11 2.59 2.59 2.20 2.40 0.9M
2025-04-10 2.45 2.55 2.28 2.38 0.8M
2025-04-09 2.63 2.67 2.34 2.45 1.1M
2025-04-08 2.08 2.47 2.08 2.44 1.6M
2025-04-07 2.00 2.10 1.92 2.08 1.3M
2025-04-03 2.00 2.14 1.90 2.06 3.2M
2025-04-02 1.55 1.76 1.52 1.76 1.1M
2025-04-01 1.80 1.80 1.46 1.46 1.0M
2025-03-31 1.45 1.89 1.41 1.70 1.1M
2025-03-28 1.35 1.51 1.35 1.44 0.2M
2025-03-27 1.34 1.45 1.34 1.35 0.4M
2025-03-26 1.29 1.67 1.29 1.48 0.3M
2025-03-25 1.51 2.21 1.43 1.43 1.7M
2025-03-24 1.32 1.51 1.32 1.51 0.0M
2025-03-21 1.41 1.42 1.41 1.41 0.0M
2025-03-20 1.40 1.48 1.38 1.40 0.1M
2025-03-19 1.49 1.51 1.48 1.51 0.0M
2025-03-18 1.39 1.39 1.39 1.39 0.0M
2025-03-17 1.52 1.52 1.23 1.39 0.0M
2025-03-14 1.44 1.46 1.42 1.42 0.1M
2025-03-13 1.50 1.50 1.44 1.50 0.0M
2025-03-12 1.48 1.48 1.45 1.45 0.0M
2025-03-11 1.48 1.48 1.47 1.47 0.0M
2025-03-10 1.42 1.56 1.42 1.48 0.2M
2025-03-07 1.49 1.51 1.43 1.43 0.1M
2025-03-06 1.45 1.57 1.45 1.49 0.1M
2025-03-05 1.52 1.53 1.37 1.53 0.0M
2025-03-04 1.65 1.65 1.51 1.51 0.1M
2025-03-03 1.42 1.46 1.42 1.46 0.0M
2025-02-28 1.63 1.63 1.46 1.52 0.4M
2025-02-27 1.54 1.55 1.40 1.52 0.2M
2025-02-26 1.39 1.41 1.36 1.36 0.1M
2025-02-25 1.39 1.39 1.35 1.39 0.1M
2025-02-24 1.44 1.44 1.41 1.42 0.2M
2025-02-21 1.59 1.59 1.45 1.56 0.0M
2025-02-20 1.61 1.63 1.56 1.56 0.0M
2025-02-19 1.67 1.70 1.60 1.60 0.1M
2025-02-18 1.58 1.72 1.58 1.62 0.0M
2025-02-17 1.69 1.70 1.57 1.58 0.1M
2025-02-14 1.73 1.73 1.46 1.46 0.3M
2025-02-13 1.70 1.72 1.62 1.69 0.7M
2025-02-12 1.61 1.74 1.42 1.65 1.1M
2025-02-11 1.32 1.70 1.32 1.58 0.2M
2025-02-10 1.17 1.33 1.07 1.33 0.0M
2025-02-07 1.06 1.33 1.05 1.28 0.1M
2025-02-06 1.06 1.34 1.00 1.15 0.1M
2025-02-05 1.43 1.43 0.95 1.00 0.2M
2025-02-04 1.13 1.24 0.96 1.24 0.1M
2025-02-03 1.62 1.62 0.80 1.13 0.7M
2025-01-28 1.57 1.57 1.57 1.47 0.0M
2025-01-27 1.48 1.48 1.42 1.42 0.0M
2025-01-24 1.55 1.55 1.45 1.45 0.0M
2025-01-23 1.54 1.54 1.54 1.50 0.0M
2025-01-22 1.59 1.59 1.46 1.49 0.1M
2025-01-21 1.45 1.72 1.45 1.52 0.1M
2025-01-20 1.42 1.43 1.42 1.43 0.1M
2025-01-17 1.50 1.50 1.42 1.46 0.0M
2025-01-16 1.59 1.59 1.47 1.50 0.1M
2025-01-15 1.47 1.48 1.47 1.48 0.0M
2025-01-14 1.53 1.63 1.47 1.50 0.1M
2025-01-13 1.63 1.63 1.47 1.49 0.1M
2025-01-10 1.51 1.57 1.47 1.57 0.1M
2025-01-09 1.57 1.58 1.47 1.50 0.0M
2025-01-08 1.69 1.69 1.55 1.65 0.0M
2025-01-07 1.55 1.55 1.54 1.54 0.0M
2025-01-06 1.44 1.44 1.44 1.44 0.0M
2025-01-03 1.56 1.56 1.48 1.48 0.1M
2025-01-02 1.63 1.63 1.47 1.48 0.0M