Chanjet Info Tech

C7D
🏛️ Hong Kong →
11.03
Última Actualización: 2025-09-29
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
2021-12-31 8.70 8.94 8.50 8.94 0.0M
2021-12-30 9.07 9.07 8.23 8.89 0.0M
2021-12-29 8.67 9.09 8.66 9.09 0.0M
2021-12-28 8.32 8.80 8.32 8.79 0.0M
2021-12-24 8.70 8.70 8.70 8.70 0.1M
2021-12-23 8.79 8.80 8.61 8.80 0.0M
2021-12-22 8.80 8.88 8.56 8.78 0.1M
2021-12-21 8.46 8.80 8.20 8.56 0.0M
2021-12-20 8.46 8.58 8.22 8.38 0.1M
2021-12-17 8.60 8.60 8.35 8.36 0.0M
2021-12-16 8.57 8.80 8.21 8.55 0.1M
2021-12-15 8.57 8.57 8.55 8.56 0.1M
2021-12-14 8.50 8.50 8.15 8.44 0.0M
2021-12-13 8.50 8.73 8.30 8.50 0.0M
2021-12-10 8.71 8.85 8.70 8.70 0.0M
2021-12-09 8.79 8.90 8.70 8.85 0.0M
2021-12-08 9.03 9.03 8.50 8.77 0.0M
2021-12-07 8.80 9.00 8.80 8.90 0.1M
2021-12-06 8.80 8.80 8.80 8.80 0.0M
2021-12-03 8.82 8.90 8.74 8.89 0.0M
2021-12-02 8.99 8.99 8.52 8.69 0.0M
2021-12-01 9.00 9.09 8.68 8.99 0.0M
2021-11-30 9.46 9.46 8.91 9.00 0.0M
2021-11-29 9.60 9.60 9.44 9.44 0.0M
2021-11-26 9.88 9.99 9.80 9.97 0.0M
2021-11-25 10.22 10.22 10.02 10.18 0.0M
2021-11-24 10.40 10.40 10.40 10.40 0.0M
2021-11-23 10.66 10.66 10.42 10.42 0.0M
2021-11-22 10.66 10.66 10.66 10.66 0.0M
2021-11-19 10.66 10.80 10.50 10.66 0.6M
2021-11-18 10.38 10.64 10.26 10.56 0.2M
2021-11-17 10.52 10.66 10.46 10.46 0.1M
2021-11-16 10.62 10.90 10.62 10.90 0.1M
2021-11-15 10.06 10.66 9.90 10.52 0.1M
2021-11-12 10.00 10.02 10.00 10.02 0.0M
2021-11-11 9.54 10.02 9.54 9.99 0.1M
2021-11-10 9.50 9.99 9.50 9.89 0.1M
2021-11-09 9.50 9.82 9.42 9.79 0.0M
2021-11-08 9.53 9.87 9.31 9.63 0.1M
2021-11-05 9.53 9.75 9.53 9.53 0.1M
2021-11-04 9.44 9.54 9.40 9.51 0.0M
2021-11-03 9.63 9.76 9.59 9.61 0.0M
2021-11-02 9.71 9.71 9.60 9.60 0.0M
2021-11-01 9.90 9.90 9.63 9.63 0.0M
2021-10-29 10.10 10.18 10.06 10.10 0.0M
2021-10-28 9.61 10.50 9.40 10.40 0.3M
2021-10-27 10.30 10.30 10.02 10.06 0.0M
2021-10-26 11.02 11.32 9.86 10.76 0.4M
2021-10-25 11.40 11.88 10.48 11.88 0.1M
2021-10-22 11.90 11.94 11.38 11.50 0.1M
2021-10-21 10.90 12.40 10.90 11.96 0.1M
2021-10-20 10.88 10.96 10.72 10.96 0.0M
2021-10-19 10.38 10.76 10.30 10.66 0.0M
2021-10-18 9.87 10.38 9.39 10.38 0.0M
2021-10-15 9.93 9.93 9.88 9.89 0.0M
2021-10-12 9.50 9.94 9.50 9.93 0.0M
2021-10-11 9.35 9.99 9.35 9.88 0.0M
2021-10-08 9.35 9.50 9.22 9.36 0.1M
2021-10-07 9.19 9.50 8.92 9.34 0.0M
2021-10-06 9.45 9.70 8.80 9.27 0.2M
2021-10-05 9.80 10.18 9.77 10.14 0.0M
2021-10-04 9.98 10.08 9.80 9.93 0.0M
2021-09-30 9.82 9.98 9.55 9.98 0.1M
2021-09-29 9.26 10.20 9.26 9.92 0.2M
2021-09-28 9.48 9.52 9.01 9.27 0.2M
2021-09-27 9.71 9.79 9.15 9.79 0.0M
2021-09-24 9.91 9.91 9.33 9.80 0.2M
2021-09-23 10.25 10.67 9.40 10.00 0.3M
2021-09-21 9.88 10.36 9.72 10.13 0.1M
2021-09-20 11.13 11.13 9.88 10.40 0.2M
2021-09-17 10.43 10.92 10.15 10.31 0.2M
2021-09-16 10.87 10.87 10.03 10.41 0.0M
2021-09-15 11.76 11.76 10.71 10.87 0.1M
2021-09-14 12.23 12.23 11.99 11.76 0.0M
2021-09-13 12.27 12.31 12.09 12.11 0.0M
2021-09-10 12.37 12.37 12.27 12.27 0.0M
2021-09-09 12.21 12.40 12.20 12.25 0.1M
2021-09-08 12.32 12.40 12.32 12.40 0.0M
2021-09-07 12.31 12.47 12.24 12.32 0.1M
2021-09-06 12.01 12.24 12.01 12.19 0.1M
2021-09-03 12.25 12.39 12.15 12.35 0.0M
2021-09-02 12.39 12.39 12.20 12.27 0.1M
2021-09-01 12.43 12.43 12.20 12.27 0.0M
2021-08-31 12.47 12.53 12.32 12.31 0.0M
2021-08-30 12.39 12.56 12.33 12.33 0.0M
2021-08-27 12.16 12.28 12.16 12.27 0.0M
2021-08-26 12.52 12.91 12.52 12.60 0.0M
2021-08-25 13.43 13.67 13.00 13.23 0.1M
2021-08-24 12.35 14.47 12.35 13.21 0.1M
2021-08-23 12.13 12.13 12.01 12.04 0.0M
2021-08-20 12.00 12.00 11.92 11.92 0.1M
2021-08-19 11.25 12.19 11.25 11.87 0.2M
2021-08-18 10.95 11.13 10.93 11.04 0.0M
2021-08-17 11.23 11.23 10.84 11.03 0.0M
2021-08-16 11.20 11.53 11.11 11.20 0.0M
2021-08-13 11.17 11.19 10.69 10.83 0.0M
2021-08-12 11.05 11.20 11.05 11.20 0.0M
2021-08-11 11.07 11.25 11.00 11.04 0.0M
2021-08-10 10.75 11.13 10.61 11.07 0.0M
2021-08-09 9.99 11.59 9.99 10.48 0.1M
2021-08-06 9.99 9.99 9.79 9.87 0.0M
2021-08-05 10.07 10.11 9.67 9.87 0.1M
2021-08-04 10.17 10.61 9.43 10.07 0.1M
2021-08-03 11.00 11.03 10.08 10.15 0.2M
2021-08-02 11.08 11.20 11.08 11.09 0.1M
2021-07-30 11.60 11.60 10.93 11.20 0.0M
2021-07-29 11.87 11.93 11.57 11.60 0.1M
2021-07-28 11.07 11.83 10.53 11.01 0.1M
2021-07-27 12.07 12.07 10.51 10.53 0.1M
2021-07-26 12.85 12.85 12.05 12.05 0.1M
2021-07-23 13.53 13.80 12.80 12.85 0.3M
2021-07-22 13.11 13.53 12.89 13.23 0.1M
2021-07-21 12.80 13.07 12.67 12.73 0.0M
2021-07-20 12.95 13.01 12.33 12.80 0.0M
2021-07-19 19.38 19.38 19.38 12.92 0.0M
2021-07-16 13.27 13.40 12.73 12.92 0.0M
2021-07-15 13.32 13.50 12.88 13.11 0.0M
2021-07-14 13.19 13.53 12.68 13.32 0.1M
2021-07-13 13.24 13.33 13.21 13.21 0.0M
2021-07-12 13.33 13.53 13.00 13.33 0.0M
2021-07-09 12.67 13.63 12.67 13.37 0.0M
2021-07-08 13.20 13.40 12.28 12.68 0.3M
2021-07-07 13.33 13.67 13.07 13.21 0.0M
2021-07-06 13.63 13.67 13.17 13.33 0.0M
2021-07-05 13.67 13.67 13.20 13.63 0.0M
2021-07-02 13.57 13.77 13.32 13.67 0.2M
2021-06-30 13.47 13.80 13.37 13.80 0.0M
2021-06-29 13.33 13.73 13.33 13.67 0.2M
2021-06-28 13.37 13.73 13.32 13.63 0.2M
2021-06-25 13.20 13.67 13.08 13.17 0.2M
2021-06-24 13.67 13.67 13.33 13.57 0.0M
2021-06-23 13.33 13.70 13.04 13.67 0.3M
2021-06-22 12.80 13.37 12.80 13.33 0.1M
2021-06-21 13.47 13.93 13.24 13.43 0.1M
2021-06-18 13.40 13.57 13.32 13.37 0.2M
2021-06-17 13.37 13.87 13.37 13.50 0.1M
2021-06-16 13.37 13.80 12.97 13.80 0.2M
2021-06-15 14.10 14.10 13.80 13.83 0.0M
2021-06-11 14.00 14.33 13.67 14.10 0.3M
2021-06-10 13.87 14.00 13.27 13.53 0.2M
2021-06-09 12.97 13.37 12.79 13.32 0.4M
2021-06-08 13.08 13.28 12.71 12.97 0.1M
2021-06-07 13.08 13.43 13.07 13.09 0.1M
2021-06-04 13.40 13.47 13.33 13.47 0.0M
2021-06-03 14.03 14.03 13.33 13.43 0.4M
2021-06-02 14.40 14.40 13.80 14.07 0.0M
2021-06-01 13.83 14.57 13.60 14.43 0.1M
2021-05-31 13.67 14.07 13.67 13.87 0.1M
2021-05-28 14.33 14.43 13.70 13.90 0.1M
2021-05-27 14.60 14.60 13.97 14.13 0.0M
2021-05-26 13.67 14.67 13.47 14.67 0.1M
2021-05-25 13.67 13.83 13.43 13.70 0.1M
2021-05-24 14.33 14.40 13.70 14.03 0.1M
2021-05-21 14.47 14.83 14.00 14.43 0.0M
2021-05-20 14.87 14.90 14.33 14.33 0.1M
2021-05-18 14.00 14.87 14.00 14.87 0.2M
2021-05-17 14.67 15.33 13.27 14.00 0.3M
2021-05-14 13.73 13.83 13.57 13.60 0.1M
2021-05-13 14.00 14.43 13.67 13.67 0.0M
2021-05-12 14.20 14.63 12.31 14.00 0.6M
2021-05-11 14.93 15.20 13.60 14.23 0.2M
2021-05-10 15.40 15.80 15.40 15.77 0.0M
2021-05-07 16.40 16.40 15.73 15.73 0.0M
2021-05-06 16.33 16.43 15.70 16.40 0.1M
2021-05-05 15.93 16.60 15.93 16.33 0.3M
2021-05-04 15.03 16.57 15.03 16.27 0.0M
2021-05-03 15.90 15.90 15.77 15.87 0.0M
2021-04-30 16.03 16.03 15.73 15.97 0.1M
2021-04-29 16.00 16.17 16.00 16.13 0.1M
2021-04-28 16.03 16.33 15.93 16.33 0.1M
2021-04-27 16.47 16.47 15.90 16.20 0.0M
2021-04-26 16.60 16.60 15.60 16.47 0.2M
2021-04-23 14.93 15.90 14.87 15.53 0.2M
2021-04-22 15.43 15.43 14.50 14.63 0.1M
2021-04-21 15.23 15.57 15.23 15.47 0.1M
2021-04-20 15.70 16.60 15.70 15.93 0.3M
2021-04-19 16.27 16.43 16.27 16.33 0.0M
2021-04-16 16.27 16.27 15.87 16.07 0.0M
2021-04-15 15.87 16.17 15.80 15.93 0.0M
2021-04-14 16.50 16.50 15.70 15.93 0.0M
2021-04-13 15.83 16.03 15.73 15.80 0.0M
2021-04-12 16.73 16.73 15.97 16.00 0.1M
2021-04-09 15.80 16.97 15.60 16.73 0.2M
2021-04-08 17.00 17.03 16.33 16.57 0.1M
2021-04-07 16.40 16.97 16.20 16.77 0.1M
2021-04-01 16.50 16.70 15.90 16.40 0.2M
2021-03-31 16.23 16.40 15.23 15.77 0.2M
2021-03-30 15.93 15.93 14.67 15.77 0.1M
2021-03-29 14.27 15.67 14.27 15.00 0.5M
2021-03-26 14.60 14.87 14.23 14.40 0.2M
2021-03-25 13.87 14.87 13.40 14.60 0.2M
2021-03-24 14.97 14.97 14.07 14.23 0.2M
2021-03-23 16.33 16.33 14.80 14.93 0.2M
2021-03-22 17.07 17.07 15.87 16.33 0.1M
2021-03-19 17.20 17.20 14.67 16.60 0.4M
2021-03-18 19.57 19.57 16.77 17.13 0.3M
2021-03-17 16.77 17.33 16.63 17.03 0.1M
2021-03-16 16.30 17.33 16.30 16.80 0.2M
2021-03-15 16.03 16.40 15.73 15.73 0.2M
2021-03-12 15.93 16.73 15.57 15.93 0.5M
2021-03-11 13.53 15.93 13.53 15.93 0.6M
2021-03-10 13.40 14.30 13.33 13.57 0.5M
2021-03-09 12.80 13.70 12.51 12.57 1.2M
2021-03-08 14.70 15.90 12.61 12.80 1.2M
2021-03-05 14.40 15.67 14.13 15.13 0.4M
2021-03-04 15.20 15.67 14.73 15.10 0.6M
2021-03-03 14.67 16.00 14.67 15.67 0.4M
2021-03-02 16.40 16.40 14.93 15.33 0.3M
2021-03-01 15.00 16.17 15.00 15.93 0.3M
2021-02-26 16.00 16.00 14.77 14.83 0.7M
2021-02-25 16.33 17.07 16.33 16.33 0.3M
2021-02-24 17.60 17.63 16.03 16.10 1.1M
2021-02-23 15.30 17.67 15.00 17.63 1.9M
2021-02-22 20.03 20.50 15.00 15.33 2.8M
2021-02-19 20.00 20.20 18.87 20.03 1.0M
2021-02-18 23.27 23.27 19.93 20.00 2.0M
2021-02-17 20.67 24.13 19.77 23.27 1.7M
2021-02-16 21.57 21.57 19.83 20.73 0.6M
2021-02-11 22.00 22.00 20.33 21.33 0.3M
2021-02-10 20.33 21.70 20.17 21.43 0.7M
2021-02-09 22.23 23.27 20.10 20.33 1.1M
2021-02-08 20.27 22.20 19.67 22.20 0.8M
2021-02-05 18.63 21.17 18.13 20.00 1.1M
2021-02-04 17.67 18.60 17.67 18.53 0.6M
2021-02-03 17.33 18.27 17.13 18.20 0.7M
2021-02-02 16.83 17.50 16.10 17.30 0.7M
2021-02-01 15.20 16.67 14.80 16.47 0.9M
2021-01-29 15.30 15.87 14.80 15.30 0.5M
2021-01-28 16.00 16.30 14.53 14.87 0.7M
2021-01-27 16.80 17.03 14.67 16.43 0.6M
2021-01-26 17.07 17.23 16.37 16.93 0.9M
2021-01-25 15.33 17.07 14.27 17.07 1.4M
2021-01-22 15.47 15.87 14.50 15.07 1.4M
2021-01-21 14.53 15.53 14.00 15.33 2.7M
2021-01-20 12.25 15.00 12.25 14.53 2.2M
2021-01-19 11.64 12.39 11.64 12.25 1.5M
2021-01-18 11.61 11.61 10.47 11.51 1.5M
2021-01-15 11.04 11.57 10.33 10.61 1.3M
2021-01-14 9.21 11.17 9.21 10.77 2.9M
2021-01-13 8.73 8.77 8.52 8.77 0.2M
2021-01-12 8.61 8.61 8.33 8.56 0.2M
2021-01-11 8.20 8.60 8.09 8.59 0.5M
2021-01-08 7.91 8.20 7.91 8.17 0.2M
2021-01-07 7.93 7.93 7.65 7.92 0.2M
2021-01-06 8.13 8.15 7.85 7.92 0.2M
2021-01-05 7.68 8.17 7.65 8.17 0.1M
2021-01-04 7.93 8.12 7.67 7.95 0.3M