Indices
Actions
Fonds
Futures
Devises
Obligations d'État
| Nom de l'Action | Prix le Plus Récent | Heure de Mise à Jour | Heure de Début | Type de Ligne K | Plage de Prix Historique | Extrêmes de Volume | Enregistrements de Changements | Statistiques de Négociation | Actions | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Maximum Historique | Minimum Historique | Pic de Volume | Vallée de Volume | Pic de Gain Quotidien | Pic de Perte Quotidienne | Pic de Gain Mensuel | Pic de Perte Mensuelle | Jours de Négociation | Proportion de Hausse | Proportion de Baisse | ||||||
| Li Auto Inc (2015)(2015) | 100.10 | 2025-09-26 | 2021-08-12 |
K Quotidien
K par Minute
|
185.50
2023-08-07
|
52.05
2022-11-01
|
68.3M
2025-07-30
|
0.1M
2021-10-12
|
+34.59%
2022-03-16
|
-19.60%
2022-03-14
|
+62.36%
2024-02
|
-40.66%
2022-10
|
1004 | 46.1% | 52.5% | |
| Ke Holdings Inc (2423)(2423) | 50.05 | 2025-09-26 | 2022-05-11 |
K Quotidien
K par Minute
|
73.50
2024-10-07
|
24.72
2022-10-31
|
81.2M
2025-06-13
|
0.0M
2022-05-30
|
+19.43%
2023-08-29
|
-18.88%
2024-10-04
|
+56.02%
2024-09
|
-45.67%
2022-10
|
823 | 48.5% | 49.0% | |
| Trip.com Group Ltd (9961)(9961) | 582.50 | 2025-09-26 | 2021-04-19 |
K Quotidien
K par Minute
|
598.00
2024-12-10
|
123.30
2022-03-15
|
10.2M
2025-02-26
|
0.1M
2021-05-28
|
+35.50%
2022-03-16
|
-17.09%
2022-03-14
|
+32.27%
2024-09
|
-22.72%
2021-07
|
1085 | 50.4% | 47.6% | |
| Shandong Chenming Paper Holdings Ltd (1812)(1812) | 0.83 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
10.80
2017-10-10
|
0.51
2025-04-07
|
76.2M
2024-11-20
|
0.0M
2024-09-16
|
+19.52%
2015-03-25
|
-32.46%
2016-05-12
|
+58.79%
2021-02
|
-40.64%
2016-05
|
2629 | 44.8% | 48.2% | |
| Intron Technology Holdings Ltd (1760)(1760) | 1.66 | 2025-09-26 | 2018-07-12 |
K Quotidien
K par Minute
|
9.56
2021-01-25
|
0.92
2024-09-17
|
33.9M
2023-08-24
|
0.0M
2020-04-03
|
+37.06%
2021-01-21
|
-24.11%
2023-08-16
|
+159.14%
2021-01
|
-35.74%
2021-03
|
1760 | 39.9% | 46.2% | |
| E -Commodities Holdings Ltd (1733)(1733) | 0.83 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
6.19
2015-06-08
|
0.17
2020-04-01
|
635.6M
2016-09-01
|
0.0M
2020-10-21
|
+746.29%
2015-01-16
|
-88.80%
2015-01-15
|
+86.83%
2016-04
|
-62.86%
2016-06
|
2477 | 37.7% | 43.6% | |
| China Energy Storage Technology Development Ltd (1143)(1143) | 0.42 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
19.21
2021-04-16
|
0.05
2018-10-26
|
880.9M
2016-08-04
|
-
2025-04-22
|
+1,821.05%
2018-04-24
|
-75.46%
2024-09-05
|
+1,823.08%
2018-05
|
-83.73%
2021-05
|
2564 | 38.7% | 44.6% | |
| CK Hutchison Holdings Ltd (0001)(0001) | 49.70 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
138.00
2015-01-17
|
35.35
2024-04-17
|
114.9M
2025-03-05
|
1.1M
2015-12-31
|
+69.78%
2015-01-16
|
-41.44%
2015-01-17
|
+23.94%
2015-05
|
-21.71%
2020-03
|
2627 | 46.9% | 49.6% | |
| CSPC Pharmaceutical Group Ltd (1093)(1093) | 9.09 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
13.93
2018-05-28
|
3.03
2015-02-11
|
2,985.7M
2015-04-17
|
2.1M
2017-10-12
|
+100.56%
2015-01-16
|
-52.38%
2015-01-17
|
+28.71%
2019-10
|
-30.13%
2018-12
|
2632 | 47.7% | 48.6% | |
| Vanke Property Overseas Ltd (1036)(1036) | 1.65 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
10.14
2015-05-07
|
1.13
2024-08-07
|
6.5M
2018-01-25
|
-
2025-01-06
|
+29.45%
2015-04-20
|
-17.79%
2024-05-16
|
+30.80%
2015-11
|
-34.15%
2015-08
|
2498 | 31.2% | 38.2% | |
| Jimu Group Ltd (8187)(8187) | 0.25 | 2025-09-26 | 2016-05-30 |
K Quotidien
K par Minute
|
18.00
2021-11-12
|
0.02
2022-12-16
|
154.3M
2016-06-03
|
-
2025-01-03
|
+1,854.55%
2021-02-05
|
-71.02%
2022-01-20
|
+1,912.50%
2021-02
|
-68.24%
2021-11
|
2086 | 30.7% | 40.9% | |
| SMIT Holdings Ltd (2239)(2239) | 0.82 | 2025-09-26 | 2016-03-30 |
K Quotidien
K par Minute
|
9.79
2018-03-02
|
0.49
2024-08-15
|
20.3M
2016-03-30
|
-
2025-01-02
|
+36.13%
2023-05-24
|
-22.73%
2024-03-13
|
+95.24%
2018-01
|
-41.14%
2024-06
|
2202 | 30.6% | 36.2% | |
| Wai Yuen Tong Medicine Holdings Ltd (0897)(0897) | 0.41 | 2025-09-26 | 2015-01-09 |
K Quotidien
K par Minute
|
3.53
2015-05-28
|
0.05
2022-11-21
|
76.8M
2016-09-30
|
-
2025-03-17
|
+99.24%
2024-02-26
|
-74.79%
2022-01-27
|
+125.12%
2024-03
|
-74.79%
2022-02
|
2581 | 32.8% | 36.6% | |
| Ibi Group Holdings Ltd (1547)(1547) | 0.25 | 2025-09-26 | 2016-10-14 |
K Quotidien
K par Minute
|
1.00
2018-05-10
|
0.14
2024-01-10
|
320.4M
2016-10-14
|
-
2025-01-02
|
+29.09%
2018-02-13
|
-16.13%
2021-05-14
|
+33.33%
2018-02
|
-19.70%
2018-07
|
2085 | 22.0% | 29.8% | |
| Luye Pharma Group Ltd (2186)(2186) | 3.26 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
11.36
2015-04-14
|
1.67
2025-04-09
|
507.4M
2021-02-01
|
0.5M
2024-09-17
|
+51.67%
2021-01-29
|
-18.75%
2015-01-17
|
+54.32%
2022-11
|
-29.49%
2024-01
|
2632 | 45.7% | 48.7% | |
| Zai Lab Ltd (9688)(9688) | 24.32 | 2025-09-26 | 2020-09-28 |
K Quotidien
K par Minute
|
151.20
2021-01-21
|
10.56
2024-04-19
|
58.8M
2025-08-08
|
0.0M
2021-07-16
|
+31.56%
2023-01-06
|
-25.00%
2025-04-07
|
+43.16%
2022-11
|
-31.39%
2022-10
|
1218 | 48.0% | 50.6% | |
| China Baoli Technologies Holdings Ltd (0164)(0164) | 0.41 | 2025-09-26 | 2016-08-26 |
K Quotidien
K par Minute
|
8.40
2021-06-08
|
0.05
2019-06-25
|
272.3M
2019-06-25
|
-
2025-01-13
|
+1,238.98%
2021-05-28
|
-50.76%
2019-05-29
|
+120.31%
2024-04
|
-51.80%
2018-11
|
1766 | 32.3% | 47.4% | |
| International Housewares Retail Co Ltd (1373)(1373) | 0.81 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
3.30
2021-07-05
|
0.83
2025-07-15
|
16.7M
2020-02-11
|
0.0M
2015-08-31
|
+15.87%
2016-06-08
|
-16.67%
2015-09-11
|
+29.59%
2016-04
|
-27.85%
2015-12
|
2624 | 37.2% | 38.8% | |
| Beijing SinoHytec Co Ltd (2402)(2402) | 27.54 | 2025-09-26 | 2023-01-12 |
K Quotidien
K par Minute
|
35.71
2024-04-17
|
18.32
2024-11-27
|
9.5M
2025-03-21
|
-
2025-01-28
|
+31.21%
2025-02-27
|
-19.10%
2025-04-07
|
+20.07%
2023-06
|
-18.16%
2024-11
|
654 | 46.5% | 46.2% | |
| Poly Property Development Co Ltd (6049)(6049) | 33.82 | 2025-09-26 | 2019-12-19 |
K Quotidien
K par Minute
|
92.85
2020-05-18
|
23.30
2024-01-22
|
88.3M
2019-12-19
|
0.1M
2025-01-28
|
+22.04%
2021-01-06
|
-15.00%
2024-10-04
|
+46.03%
2022-11
|
-31.89%
2022-10
|
1409 | 45.2% | 51.6% | |
| Shoucheng Holdings Ltd (0697)(0697) | 2.41 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2.88
2020-11-19
|
0.19
2016-01-29
|
429.2M
2025-09-03
|
0.1M
2018-11-13
|
+376.69%
2018-02-23
|
-17.61%
2017-06-23
|
+352.28%
2018-03
|
-26.04%
2016-01
|
2633 | 39.0% | 41.7% | |
| Realord Group(1196) | 12.02 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
14.00
2021-10-26
|
1.68
2015-01-06
|
30.7M
2015-01-23
|
0.2M
2015-07-31
|
+27.01%
2015-08-31
|
-30.19%
2022-05-30
|
+46.02%
2015-01
|
-28.81%
2023-02
|
2623 | 47.0% | 43.7% | |
| Wealthink AI Innovation Capital Ltd (1140)(1140) | 0.16 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
4.03
2018-03-05
|
0.07
2025-03-12
|
805.0M
2023-09-21
|
-
2025-04-24
|
+224.79%
2023-10-10
|
-57.89%
2024-01-02
|
+206.45%
2023-12
|
-33.70%
2023-06
|
2587 | 36.7% | 42.9% | |
| China Lesso Group Holdings Ltd (2128)(2128) | 4.80 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
21.60
2021-06-02
|
2.44
2024-09-11
|
115.0M
2023-08-31
|
0.3M
2017-01-27
|
+19.49%
2024-09-17
|
-13.60%
2020-03-13
|
+48.50%
2024-09
|
-22.72%
2023-05
|
2633 | 46.8% | 49.2% | |
| China Travel International Investment Hong Kong Ltd (0308)(0308) | 1.60 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
4.09
2015-06-01
|
0.89
2020-03-23
|
3,483.4M
2025-06-26
|
0.2M
2022-08-30
|
+85.98%
2025-06-26
|
-25.63%
2025-06-27
|
+31.06%
2015-04
|
-19.83%
2020-03
|
2633 | 39.5% | 45.2% | |
| Bonjour Holdings Ltd (0653)(0653) | 0.08 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
17.20
2015-01-02
|
0.08
2025-08-13
|
161.5M
2025-01-22
|
-
2025-01-03
|
+58.47%
2021-04-12
|
-61.11%
2025-01-22
|
+54.84%
2015-12
|
-60.53%
2024-07
|
2632 | 29.5% | 38.9% | |
| Fuyao Glass Industry Group (3606)(3606) | 75.80 | 2025-09-26 | 2015-03-31 |
K Quotidien
K par Minute
|
75.80
2025-09-11
|
12.16
2015-08-24
|
171.1M
2015-03-31
|
0.0M
2016-02-05
|
+15.19%
2025-08-20
|
-12.00%
2025-04-07
|
+19.60%
2021-01
|
-25.98%
2020-03
|
2572 | 47.7% | 48.4% | |
| China Education Group Holdings Ltd (0839)(0839) | 3.19 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
20.80
2021-06-02
|
0.90
2015-07-08
|
257.1M
2023-01-10
|
0.0M
2015-03-20
|
+281.33%
2017-12-15
|
-33.40%
2022-01-25
|
+71.16%
2022-11
|
-44.35%
2022-01
|
2370 | 43.7% | 47.6% | |
| IRICO Group New Energy (0438)(0438) | 2.39 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
56.00
2021-02-17
|
1.96
2025-05-22
|
9.3M
2021-01-27
|
-
2025-01-17
|
+46.93%
2021-01-27
|
-25.86%
2021-01-28
|
+47.29%
2021-01
|
-50.45%
2023-08
|
2622 | 36.7% | 43.2% | |
| Timeless Software(TLW0) | 0.40 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.45
2015-05-27
|
0.02
2020-05-04
|
163.7M
2015-03-31
|
-
2025-01-17
|
+900.00%
2021-07-22
|
-51.81%
2020-02-20
|
+757.14%
2021-12
|
-41.18%
2020-04
|
2413 | 28.6% | 32.1% | |
| China Ludao Technology Co Ltd (2023)(2023) | 0.79 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
3.30
2015-06-04
|
0.00
2022-12-06
|
82.9M
2015-06-11
|
-
2025-01-10
|
+38.30%
2023-07-26
|
-22.90%
2020-01-02
|
+81.54%
2015-04
|
-17.39%
2024-04
|
2585 | 39.8% | 38.6% | |
| Embry Holdings Ltd (1388)(1388) | 0.40 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
5.19
2015-06-04
|
0.28
2024-09-12
|
18.4M
2022-12-05
|
-
2025-01-09
|
+18.87%
2022-05-11
|
-13.85%
2022-04-14
|
+30.77%
2021-04
|
-23.08%
2022-10
|
2429 | 27.8% | 32.0% | |
| Everbright Grand China Assets Ltd (3699)(3699) | 0.40 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
78.00
2015-06-10
|
0.29
2025-04-09
|
59.1M
2015-07-02
|
-
2025-01-02
|
+51.67%
2021-01-13
|
-97.31%
2018-01-16
|
+43.15%
2016-03
|
-23.53%
2019-08
|
2162 | 24.3% | 29.0% | |
| Lever Style Corporation (1346)(1346) | 1.57 | 2025-09-26 | 2019-11-13 |
K Quotidien
K par Minute
|
1.69
2025-09-11
|
0.23
2020-03-18
|
66.4M
2019-11-13
|
-
2025-01-13
|
+19.28%
2025-01-16
|
-17.05%
2025-04-07
|
+48.39%
2023-03
|
-29.49%
2020-09
|
1421 | 28.5% | 29.1% | |
| MECOM Power and Construction (1183)(1183) | 0.16 | 2025-09-26 | 2018-02-13 |
K Quotidien
K par Minute
|
3.52
2021-03-01
|
0.10
2024-08-23
|
511.1M
2018-02-13
|
-
2025-05-16
|
+50.00%
2025-07-09
|
-37.19%
2024-01-29
|
+63.21%
2024-09
|
-47.06%
2023-09
|
1836 | 37.0% | 48.4% | |
| Vobile Group Ltd (3738)(3738) | 5.46 | 2025-09-26 | 2018-01-04 |
K Quotidien
K par Minute
|
12.11
2021-02-16
|
0.44
2020-05-25
|
348.2M
2025-08-08
|
0.4M
2018-04-09
|
+37.97%
2020-10-16
|
-73.87%
2019-05-31
|
+111.88%
2020-11
|
-73.45%
2019-06
|
1890 | 45.3% | 47.9% | |
| REF Holdings Ltd (1631)(1631) | 0.39 | 2025-09-26 | 2015-09-25 |
K Quotidien
K par Minute
|
3.79
2015-09-25
|
0.16
2024-12-04
|
52.2M
2015-10-06
|
-
2025-01-02
|
+178.61%
2025-04-22
|
-38.14%
2021-03-18
|
+54.35%
2020-08
|
-50.45%
2015-09
|
2226 | 30.8% | 32.6% | |
| Guangdong Hong Kong Greater Bay Area Holdings Ltd (1396)(1396) | 5.41 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
19.80
2015-01-09
|
0.08
2024-04-03
|
42.4M
2024-05-17
|
-
2025-01-08
|
+937.97%
2015-01-16
|
-90.71%
2015-01-15
|
+282.00%
2024-05
|
-50.96%
2024-10
|
2622 | 31.5% | 38.3% | |
| Sinomedia Holding Ltd (0623)(0623) | 2.31 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
6.35
2015-06-12
|
0.60
2022-10-28
|
33.5M
2015-06-12
|
0.0M
2024-06-27
|
+24.01%
2015-06-30
|
-23.53%
2015-08-13
|
+50.54%
2024-12
|
-28.06%
2015-08
|
2591 | 34.9% | 38.1% | |
| AV Concept Holdings Ltd (0595)(0595) | 0.39 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.88
2021-06-23
|
0.20
2016-02-11
|
69.6M
2016-11-15
|
-
2025-01-06
|
+33.78%
2024-04-16
|
-20.00%
2025-04-07
|
+36.22%
2016-04
|
-28.18%
2022-09
|
2561 | 31.8% | 37.6% | |
| Chu Kong Shipping Enterprises Group Co Ltd (0560)(0560) | 0.77 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
4.83
2015-06-02
|
0.67
2024-09-13
|
21.5M
2017-04-12
|
-
2025-01-02
|
+22.55%
2015-06-16
|
-19.79%
2015-06-12
|
+44.44%
2015-04
|
-28.83%
2015-07
|
2610 | 33.0% | 38.1% | |
| CCT Fortis Holdings Ltd (0138)(0138) | 0.08 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1.36
2016-01-11
|
0.06
2024-09-26
|
36.6M
2015-05-06
|
-
2025-01-17
|
+30.26%
2015-08-28
|
-23.66%
2024-03-08
|
+63.33%
2023-07
|
-37.50%
2024-04
|
2578 | 30.0% | 35.0% | |
| WuXi AppTec Co Ltd H (2359)(2359) | 107.60 | 2025-09-26 | 2018-12-13 |
K Quotidien
K par Minute
|
196.90
2021-07-16
|
27.50
2024-07-09
|
47.3M
2024-02-02
|
0.0M
2019-01-16
|
+23.86%
2024-09-27
|
-21.19%
2024-02-02
|
+65.20%
2024-09
|
-28.10%
2024-01
|
1659 | 49.1% | 48.8% | |
| Lenovo Group Ltd (0992)(0992) | 11.51 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
14.30
2015-04-09
|
3.53
2018-04-26
|
735.8M
2016-06-02
|
5.5M
2015-12-24
|
+15.45%
2025-02-21
|
-22.89%
2025-04-07
|
+31.18%
2020-12
|
-26.00%
2024-01
|
2633 | 46.7% | 48.6% | |
| Luzhou Xinglu Water Group Co Ltd (2281)(2281) | 0.76 | 2025-09-26 | 2017-03-31 |
K Quotidien
K par Minute
|
2.41
2017-03-31
|
0.49
2024-04-10
|
45.3M
2017-03-31
|
-
2025-01-09
|
+12.24%
2017-10-31
|
-10.00%
2024-02-05
|
+17.22%
2017-12
|
-11.65%
2022-01
|
1924 | 27.2% | 29.9% | |
| New Ray Medicine International Holding Ltd (6108)(6108) | 0.38 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
4.63
2015-06-08
|
0.03
2025-06-23
|
1,021.2M
2022-05-10
|
0.0M
2024-06-28
|
+152.78%
2022-04-14
|
-58.35%
2022-03-22
|
+703.28%
2022-04
|
-71.35%
2022-05
|
1533 | 31.9% | 46.1% | |
| Feiyu Technology International Co Ltd (1022)(1022) | 0.76 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
4.41
2015-04-09
|
0.13
2020-05-11
|
579.8M
2021-04-26
|
-
2025-04-30
|
+131.88%
2021-02-05
|
-33.51%
2020-05-27
|
+88.00%
2021-04
|
-31.18%
2021-07
|
2538 | 35.9% | 46.3% | |
| Shanghai Kindly Medical Instruments (1501)(1501) | 30.40 | 2025-09-26 | 2019-11-08 |
K Quotidien
K par Minute
|
73.70
2020-07-06
|
10.80
2022-03-16
|
32.6M
2019-11-08
|
0.0M
2023-02-01
|
+17.47%
2019-11-15
|
-14.20%
2021-03-19
|
+50.40%
2022-06
|
-27.76%
2021-03
|
1438 | 42.4% | 47.4% | |
| Sinopec Oilfield Service Corp (1033)(1033) | 0.76 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
4.96
2015-04-28
|
0.42
2024-01-22
|
2,142.5M
2025-06-13
|
0.2M
2023-10-04
|
+29.90%
2015-07-02
|
-21.98%
2024-07-24
|
+33.43%
2015-04
|
-32.97%
2015-07
|
2632 | 36.2% | 41.3% | |
| Kangda International Environmental Co Ltd (6136)(6136) | 0.38 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
5.11
2015-04-17
|
0.18
2024-08-29
|
59.7M
2019-04-04
|
-
2025-01-28
|
+30.00%
2024-07-12
|
-27.62%
2023-06-06
|
+46.03%
2019-01
|
-31.19%
2015-08
|
2630 | 33.6% | 39.4% | |