EVA Precision Industrial

0838
🏛️ Hong Kong →
1.13
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 1.11 1.13 1.09 1.13 5.4M
2025-09-25 1.13 1.16 1.10 1.11 6.0M
2025-09-24 1.16 1.17 1.11 1.13 6.4M
2025-09-23 1.14 1.17 1.13 1.16 7.9M
2025-09-22 1.13 1.17 1.13 1.15 5.5M
2025-09-19 1.15 1.16 1.12 1.14 7.8M
2025-09-18 1.07 1.17 1.07 1.16 18.1M
2025-09-17 1.09 1.09 1.02 1.07 17.3M
2025-09-16 1.06 1.13 1.06 1.11 14.6M
2025-09-15 1.05 1.07 1.02 1.06 7.0M
2025-09-12 1.06 1.08 1.05 1.07 4.7M
2025-09-11 1.05 1.11 1.04 1.06 9.7M
2025-09-10 1.04 1.06 1.02 1.06 4.0M
2025-09-09 1.07 1.08 1.02 1.04 7.3M
2025-09-08 1.05 1.10 1.05 1.07 12.9M
2025-09-05 0.95 1.05 0.95 1.05 17.4M
2025-09-04 0.94 1.00 0.94 0.95 17.7M
2025-09-03 0.92 0.94 0.91 0.94 3.7M
2025-09-02 0.94 0.94 0.90 0.91 3.6M
2025-09-01 0.91 0.95 0.90 0.94 4.6M
2025-08-29 0.90 0.92 0.89 0.90 6.4M
2025-08-28 0.89 0.92 0.88 0.90 7.8M
2025-08-27 0.93 0.95 0.90 0.92 7.2M
2025-08-26 0.96 0.96 0.93 0.94 4.9M
2025-08-25 0.92 0.96 0.92 0.96 10.5M
2025-08-22 0.89 0.93 0.89 0.92 4.9M
2025-08-21 0.90 0.92 0.89 0.90 4.1M
2025-08-20 0.91 0.93 0.88 0.90 9.7M
2025-08-19 0.95 0.97 0.91 0.94 8.0M
2025-08-18 0.90 0.95 0.89 0.95 16.7M
2025-08-15 0.85 0.90 0.85 0.89 11.1M
2025-08-14 0.86 0.87 0.83 0.86 7.8M
2025-08-13 0.82 0.88 0.81 0.86 14.3M
2025-08-12 0.77 0.82 0.77 0.82 9.9M
2025-08-11 0.76 0.77 0.76 0.77 4.0M
2025-08-08 0.76 0.76 0.75 0.76 0.6M
2025-08-07 0.76 0.77 0.75 0.76 3.4M
2025-08-06 0.76 0.76 0.75 0.76 1.3M
2025-08-05 0.75 0.76 0.75 0.76 2.0M
2025-08-04 0.76 0.76 0.75 0.76 0.6M
2025-08-01 0.76 0.77 0.74 0.76 5.2M
2025-07-31 0.76 0.77 0.75 0.76 1.0M
2025-07-30 0.76 0.77 0.75 0.76 0.8M
2025-07-29 0.77 0.77 0.75 0.76 2.8M
2025-07-28 0.77 0.77 0.76 0.76 1.1M
2025-07-25 0.78 0.78 0.76 0.77 3.2M
2025-07-24 0.74 0.78 0.73 0.78 13.7M
2025-07-23 0.74 0.76 0.72 0.73 1.9M
2025-07-22 0.72 0.74 0.71 0.74 3.2M
2025-07-21 0.71 0.72 0.71 0.72 1.1M
2025-07-18 0.71 0.71 0.70 0.71 0.8M
2025-07-17 0.72 0.72 0.71 0.71 3.3M
2025-07-16 0.72 0.72 0.71 0.72 0.5M
2025-07-15 0.72 0.73 0.71 0.72 1.0M
2025-07-14 0.72 0.73 0.71 0.73 0.4M
2025-07-11 0.72 0.73 0.71 0.73 0.8M
2025-07-10 0.72 0.73 0.71 0.73 1.3M
2025-07-09 0.73 0.73 0.72 0.73 1.9M
2025-07-08 0.73 0.75 0.72 0.74 2.8M
2025-07-07 0.73 0.73 0.72 0.73 0.3M
2025-07-04 0.72 0.73 0.72 0.72 0.2M
2025-07-03 0.73 0.73 0.71 0.73 0.9M
2025-07-02 0.73 0.73 0.72 0.73 0.4M
2025-06-30 0.72 0.73 0.72 0.72 0.3M
2025-06-27 0.73 0.73 0.72 0.72 1.9M
2025-06-26 0.72 0.74 0.71 0.74 1.6M
2025-06-25 0.74 0.74 0.72 0.73 1.2M
2025-06-24 0.72 0.73 0.72 0.73 0.5M
2025-06-23 0.71 0.72 0.71 0.72 0.1M
2025-06-20 0.71 0.72 0.71 0.71 0.9M
2025-06-19 0.71 0.72 0.71 0.71 0.4M
2025-06-18 0.72 0.73 0.71 0.73 0.6M
2025-06-17 0.72 0.73 0.71 0.72 1.1M
2025-06-16 0.72 0.73 0.71 0.73 1.2M
2025-06-13 0.74 0.74 0.72 0.73 1.0M
2025-06-12 0.73 0.75 0.72 0.74 2.2M
2025-06-11 0.73 0.74 0.72 0.73 1.4M
2025-06-10 0.73 0.74 0.72 0.73 0.5M
2025-06-09 0.73 0.73 0.72 0.73 0.8M
2025-06-06 0.72 0.73 0.72 0.73 0.5M
2025-06-05 0.72 0.73 0.72 0.72 0.8M
2025-06-04 0.72 0.73 0.71 0.72 0.4M
2025-06-03 0.72 0.73 0.70 0.72 2.4M
2025-06-02 0.71 0.72 0.70 0.71 1.4M
2025-05-30 0.72 0.73 0.71 0.72 2.1M
2025-05-29 0.71 0.73 0.71 0.73 1.6M
2025-05-28 0.71 0.71 0.70 0.70 0.3M
2025-05-27 0.70 0.71 0.70 0.71 0.4M
2025-05-26 0.71 0.72 0.70 0.71 1.4M
2025-05-23 0.73 0.73 0.71 0.72 0.8M
2025-05-22 0.72 0.74 0.72 0.74 0.5M
2025-05-21 0.73 0.74 0.73 0.74 0.4M
2025-05-20 0.72 0.74 0.72 0.74 0.3M
2025-05-19 0.74 0.74 0.71 0.73 2.8M
2025-05-16 0.73 0.74 0.72 0.74 0.7M
2025-05-15 0.74 0.74 0.73 0.74 0.3M
2025-05-14 0.73 0.75 0.73 0.74 1.7M
2025-05-13 0.74 0.75 0.73 0.74 0.6M
2025-05-12 0.73 0.75 0.72 0.75 1.8M
2025-05-09 0.73 0.74 0.71 0.72 3.1M
2025-05-08 0.74 0.74 0.73 0.74 0.1M
2025-05-07 0.75 0.75 0.73 0.74 0.8M
2025-05-06 0.75 0.75 0.73 0.74 0.5M
2025-05-02 0.74 0.76 0.73 0.75 1.0M
2025-04-30 0.75 0.75 0.73 0.74 0.6M
2025-04-29 0.74 0.75 0.73 0.75 4.5M
2025-04-28 0.73 0.75 0.73 0.74 0.1M
2025-04-25 0.74 0.77 0.74 0.74 0.5M
2025-04-24 0.74 0.75 0.73 0.74 1.4M
2025-04-23 0.74 0.76 0.73 0.76 2.0M
2025-04-22 0.75 0.75 0.72 0.73 1.8M
2025-04-17 0.74 0.75 0.73 0.74 1.6M
2025-04-16 0.78 0.78 0.74 0.76 2.3M
2025-04-15 0.78 0.78 0.76 0.78 1.2M
2025-04-14 0.79 0.81 0.78 0.78 1.4M
2025-04-11 0.80 0.80 0.78 0.78 1.0M
2025-04-10 0.80 0.82 0.79 0.79 5.5M
2025-04-09 0.74 0.81 0.72 0.77 14.0M
2025-04-08 0.71 0.76 0.71 0.76 11.7M
2025-04-07 0.79 0.79 0.68 0.70 13.0M
2025-04-03 0.84 0.91 0.83 0.83 14.4M
2025-04-02 0.79 0.87 0.78 0.86 18.8M
2025-04-01 0.74 0.77 0.74 0.77 10.3M
2025-03-31 0.75 0.76 0.73 0.73 5.4M
2025-03-28 0.76 0.79 0.75 0.78 7.5M
2025-03-27 0.77 0.79 0.76 0.76 2.9M
2025-03-26 0.75 0.78 0.75 0.77 4.4M
2025-03-25 0.76 0.76 0.75 0.75 2.0M
2025-03-24 0.78 0.78 0.75 0.77 1.7M
2025-03-21 0.77 0.77 0.75 0.77 2.3M
2025-03-20 0.78 0.78 0.76 0.77 3.8M
2025-03-19 0.74 0.81 0.74 0.78 12.1M
2025-03-18 0.73 0.75 0.73 0.74 1.6M
2025-03-17 0.73 0.74 0.72 0.73 1.8M
2025-03-14 0.71 0.73 0.71 0.72 1.0M
2025-03-13 0.71 0.72 0.70 0.72 1.0M
2025-03-12 0.71 0.73 0.71 0.72 1.2M
2025-03-11 0.70 0.73 0.70 0.72 1.8M
2025-03-10 0.74 0.74 0.70 0.72 2.4M
2025-03-07 0.73 0.73 0.72 0.73 0.7M
2025-03-06 0.72 0.74 0.71 0.73 2.4M
2025-03-05 0.72 0.73 0.71 0.72 0.7M
2025-03-04 0.70 0.72 0.69 0.71 1.5M
2025-03-03 0.72 0.73 0.71 0.72 0.8M
2025-02-28 0.75 0.75 0.70 0.72 4.9M
2025-02-27 0.78 0.78 0.75 0.76 2.3M
2025-02-26 0.74 0.77 0.71 0.77 8.1M
2025-02-25 0.77 0.77 0.74 0.75 5.5M
2025-02-24 0.76 0.79 0.74 0.78 16.2M
2025-02-21 0.73 0.75 0.70 0.75 11.6M
2025-02-20 0.64 0.75 0.64 0.72 13.7M
2025-02-19 0.64 0.65 0.63 0.64 2.5M
2025-02-18 0.64 0.66 0.64 0.66 1.1M
2025-02-17 0.67 0.68 0.65 0.66 1.5M
2025-02-14 0.65 0.67 0.65 0.67 1.4M
2025-02-13 0.66 0.66 0.64 0.66 1.1M
2025-02-12 0.65 0.66 0.64 0.66 1.1M
2025-02-11 0.67 0.67 0.64 0.64 1.2M
2025-02-10 0.66 0.67 0.65 0.67 1.3M
2025-02-07 0.66 0.66 0.65 0.65 0.6M
2025-02-06 0.63 0.67 0.63 0.66 1.9M
2025-02-05 0.63 0.65 0.63 0.64 0.8M
2025-02-04 0.62 0.64 0.62 0.63 2.2M
2025-02-03 0.62 0.62 0.61 0.62 0.3M
2025-01-28 0.63 0.64 0.62 0.63 0.1M
2025-01-27 0.61 0.64 0.60 0.64 1.5M
2025-01-24 0.60 0.61 0.60 0.61 0.3M
2025-01-23 0.60 0.61 0.60 0.61 0.6M
2025-01-22 0.61 0.62 0.59 0.61 3.1M
2025-01-21 0.61 0.63 0.61 0.62 0.8M
2025-01-20 0.61 0.62 0.61 0.61 0.4M
2025-01-17 0.61 0.62 0.60 0.61 0.9M
2025-01-16 0.62 0.62 0.60 0.60 0.5M
2025-01-15 0.61 0.62 0.61 0.62 1.3M
2025-01-14 0.61 0.62 0.61 0.61 0.9M
2025-01-13 0.61 0.61 0.60 0.61 0.8M
2025-01-10 0.62 0.62 0.60 0.61 1.1M
2025-01-09 0.62 0.63 0.61 0.63 0.4M
2025-01-08 0.62 0.62 0.61 0.62 0.2M
2025-01-07 0.63 0.63 0.61 0.63 1.1M
2025-01-06 0.64 0.64 0.62 0.63 1.1M
2025-01-03 0.64 0.65 0.63 0.63 1.6M
2025-01-02 0.66 0.67 0.64 0.64 1.2M