Ping An Healthcare Tech (1833)

1833
🏛️ Hong Kong →
17.88
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
2023-12-29 6.25 6.50 6.25 6.32 2.9M
2023-12-28 5.94 6.33 5.88 6.24 5.2M
2023-12-27 5.89 5.97 5.82 5.92 2.8M
2023-12-22 6.03 6.03 5.85 5.89 4.1M
2023-12-21 6.01 6.08 5.97 6.02 2.2M
2023-12-20 6.19 6.19 6.01 6.05 4.6M
2023-12-19 6.25 6.25 6.11 6.19 2.2M
2023-12-18 6.29 6.34 6.18 6.25 2.6M
2023-12-15 6.57 6.57 6.28 6.36 3.4M
2023-12-14 6.41 6.55 6.41 6.43 3.4M
2023-12-13 6.37 6.51 6.34 6.40 1.6M
2023-12-12 6.51 6.57 6.40 6.43 2.6M
2023-12-11 6.45 6.52 6.23 6.48 5.1M
2023-12-08 6.48 6.67 6.41 6.45 8.5M
2023-12-07 6.29 6.47 6.14 6.43 4.4M
2023-12-06 6.21 6.32 6.16 6.21 2.6M
2023-12-05 6.09 6.29 6.05 6.27 4.1M
2023-12-04 6.19 6.21 5.97 6.04 3.1M
2023-12-01 6.21 6.25 6.06 6.14 3.9M
2023-11-30 6.43 6.43 6.09 6.21 9.5M
2023-11-29 6.45 6.45 6.27 6.36 3.8M
2023-11-28 6.43 6.52 6.28 6.45 2.8M
2023-11-27 6.48 6.54 6.41 6.43 1.6M
2023-11-24 6.48 6.52 6.36 6.42 1.9M
2023-11-23 6.46 6.56 6.34 6.55 1.7M
2023-11-22 6.50 6.50 6.34 6.46 2.9M
2023-11-21 6.76 6.76 6.47 6.50 4.0M
2023-11-20 6.58 6.76 6.49 6.74 3.7M
2023-11-17 6.50 6.73 6.41 6.58 2.3M
2023-11-16 6.76 6.80 6.59 6.70 1.9M
2023-11-15 6.73 6.90 6.71 6.73 3.6M
2023-11-14 6.57 6.80 6.57 6.66 1.3M
2023-11-13 6.55 6.70 6.46 6.63 1.4M
2023-11-10 6.53 6.58 6.45 6.55 1.5M
2023-11-09 6.63 6.71 6.48 6.57 2.1M
2023-11-08 6.41 6.66 6.41 6.63 2.1M
2023-11-07 6.73 6.73 6.44 6.51 4.8M
2023-11-06 6.63 6.83 6.63 6.73 4.2M
2023-11-03 6.51 6.76 6.51 6.63 2.0M
2023-11-02 6.50 6.61 6.43 6.52 2.1M
2023-11-01 6.62 6.62 6.20 6.50 2.1M
2023-10-31 6.54 6.59 6.42 6.51 2.0M
2023-10-30 6.28 6.60 6.28 6.54 2.7M
2023-10-27 6.22 6.46 6.22 6.41 2.2M
2023-10-26 6.17 6.26 6.13 6.22 2.1M
2023-10-25 6.26 6.29 6.16 6.24 3.5M
2023-10-24 6.16 6.21 6.01 6.14 3.9M
2023-10-20 6.01 6.21 5.93 6.19 3.2M
2023-10-19 6.26 6.26 6.01 6.03 3.5M
2023-10-18 6.39 6.39 6.23 6.29 2.0M
2023-10-17 6.36 6.46 6.35 6.38 1.2M
2023-10-16 6.51 6.53 6.31 6.36 2.5M
2023-10-13 6.51 6.63 6.48 6.55 1.1M
2023-10-12 6.69 6.77 6.52 6.66 2.6M
2023-10-11 6.58 6.80 6.58 6.68 3.4M
2023-10-10 6.60 6.76 6.53 6.55 1.8M
2023-10-09 6.53 6.69 6.53 6.61 1.6M
2023-10-06 6.41 6.69 6.41 6.61 3.0M
2023-10-05 6.30 6.48 6.29 6.37 1.0M
2023-10-04 6.34 6.43 6.28 6.37 1.1M
2023-10-03 6.36 6.42 6.24 6.41 1.5M
2023-09-29 6.29 6.59 6.29 6.51 2.0M
2023-09-28 6.29 6.39 6.21 6.29 2.4M
2023-09-27 6.34 6.45 6.29 6.36 2.2M
2023-09-26 6.39 6.46 6.33 6.37 2.7M
2023-09-25 6.41 6.52 6.38 6.41 1.3M
2023-09-22 6.39 6.52 6.26 6.51 2.0M
2023-09-21 6.53 6.53 6.30 6.39 2.5M
2023-09-20 6.62 6.63 6.51 6.53 1.3M
2023-09-19 6.58 6.63 6.51 6.61 1.0M
2023-09-18 6.73 6.73 6.51 6.58 1.4M
2023-09-15 6.57 6.68 6.48 6.63 1.9M
2023-09-14 6.71 6.74 6.56 6.57 1.6M
2023-09-13 6.76 6.84 6.66 6.71 2.1M
2023-09-12 6.81 6.83 6.67 6.76 1.6M
2023-09-11 6.63 6.88 6.51 6.81 2.4M
2023-09-07 6.75 6.75 6.58 6.64 2.3M
2023-09-06 7.00 7.00 6.66 6.75 3.8M
2023-09-05 7.07 7.14 6.94 7.00 1.9M
2023-09-04 7.06 7.19 7.01 7.08 3.5M
2023-08-31 7.00 7.11 6.88 6.96 3.4M
2023-08-30 6.99 7.03 6.85 6.95 3.9M
2023-08-29 6.90 7.01 6.74 6.99 3.8M
2023-08-28 6.83 6.89 6.63 6.81 5.7M
2023-08-25 6.26 6.66 6.19 6.56 7.0M
2023-08-24 5.99 6.24 5.99 6.21 4.6M
2023-08-23 5.95 5.99 5.88 5.99 2.7M
2023-08-22 6.03 6.08 5.83 5.95 3.8M
2023-08-21 6.21 6.21 5.99 5.99 7.6M
2023-08-18 6.68 6.68 6.17 6.22 10.2M
2023-08-17 6.88 6.88 6.50 6.68 8.4M
2023-08-16 7.03 7.05 6.83 6.88 3.6M
2023-08-15 7.12 7.12 6.90 7.08 2.6M
2023-08-14 7.05 7.08 6.91 7.05 2.3M
2023-08-11 7.39 7.39 7.05 7.14 1.9M
2023-08-10 7.28 7.35 7.15 7.28 1.1M
2023-08-09 7.21 7.39 7.11 7.28 2.6M
2023-08-08 7.12 7.31 7.10 7.24 2.5M
2023-08-07 7.33 7.33 7.12 7.28 1.4M
2023-08-04 7.26 7.46 7.22 7.33 2.1M
2023-08-03 7.01 7.22 7.01 7.19 2.0M
2023-08-02 7.28 7.37 7.04 7.14 3.7M
2023-08-01 7.28 7.67 7.24 7.35 6.4M
2023-07-31 7.17 7.49 7.17 7.28 6.9M
2023-07-28 6.98 7.17 6.93 7.14 3.7M
2023-07-27 6.81 7.03 6.81 7.00 3.3M
2023-07-26 6.81 6.87 6.75 6.85 1.5M
2023-07-25 6.80 6.92 6.67 6.81 3.1M
2023-07-24 6.62 6.68 6.51 6.62 1.5M
2023-07-21 6.62 6.72 6.56 6.66 1.3M
2023-07-20 6.68 6.78 6.56 6.58 1.6M
2023-07-19 6.67 6.67 6.52 6.65 2.5M
2023-07-18 6.88 6.88 6.67 6.72 2.4M
2023-07-14 6.90 6.96 6.83 6.88 2.4M
2023-07-13 6.76 6.97 6.71 6.90 4.7M
2023-07-12 6.65 6.71 6.53 6.61 2.2M
2023-07-11 6.56 6.67 6.51 6.56 2.9M
2023-07-10 6.63 6.72 6.53 6.56 2.4M
2023-07-07 6.67 6.67 6.33 6.52 7.4M
2023-07-06 6.74 6.81 6.48 6.68 3.7M
2023-07-05 6.83 6.85 6.73 6.82 1.8M
2023-07-04 6.79 6.90 6.66 6.86 2.5M
2023-07-03 6.76 6.83 6.68 6.79 2.3M
2023-06-30 6.82 6.88 6.68 6.74 2.6M
2023-06-29 6.87 6.87 6.76 6.82 1.6M
2023-06-28 6.86 6.89 6.73 6.88 2.9M
2023-06-27 6.80 6.92 6.74 6.87 7.1M
2023-06-26 6.66 6.77 6.63 6.74 3.0M
2023-06-23 6.80 6.80 6.59 6.67 2.3M
2023-06-21 6.95 6.95 6.63 6.80 4.4M
2023-06-20 7.12 7.21 6.95 7.03 3.9M
2023-06-19 7.33 7.33 7.06 7.24 3.8M
2023-06-16 7.33 7.58 7.33 7.44 13.3M
2023-06-15 7.21 7.40 7.12 7.33 5.3M
2023-06-14 7.01 7.17 7.00 7.05 2.0M
2023-06-13 6.90 7.08 6.80 7.00 3.1M
2023-06-12 6.95 6.95 6.72 6.90 3.0M
2023-06-09 7.08 7.08 6.76 6.96 4.5M
2023-06-08 6.96 7.08 6.88 7.00 2.1M
2023-06-07 7.05 7.05 6.85 6.96 2.8M
2023-06-06 7.10 7.17 6.91 6.95 3.0M
2023-06-05 7.07 7.17 6.99 7.10 4.2M
2023-06-02 6.83 7.17 6.83 7.07 12.2M
2023-06-01 6.41 6.88 6.38 6.76 10.5M
2023-05-31 6.48 6.48 6.28 6.43 13.8M
2023-05-30 6.36 6.61 6.32 6.55 5.5M
2023-05-29 6.36 6.46 6.21 6.32 2.8M
2023-05-25 6.43 6.46 6.26 6.36 4.0M
2023-05-24 6.56 6.58 6.45 6.51 3.0M
2023-05-23 6.55 6.70 6.54 6.58 3.3M
2023-05-22 6.41 6.59 6.39 6.56 3.1M
2023-05-19 6.46 6.53 6.38 6.43 2.2M
2023-05-18 6.60 6.68 6.51 6.55 2.0M
2023-05-17 6.79 6.80 6.55 6.58 3.2M
2023-05-16 6.80 6.97 6.73 6.79 2.7M
2023-05-15 6.57 6.83 6.57 6.74 3.9M
2023-05-12 6.74 6.78 6.46 6.56 4.1M
2023-05-11 6.65 6.76 6.53 6.64 3.0M
2023-05-10 6.73 6.73 6.53 6.65 3.3M
2023-05-09 7.00 7.00 6.69 6.76 5.3M
2023-05-08 7.05 7.19 6.94 7.00 2.5M
2023-05-05 6.88 7.17 6.88 7.05 3.4M
2023-05-04 6.98 7.01 6.79 6.90 2.5M
2023-05-03 6.93 6.93 6.70 6.88 2.6M
2023-05-02 7.05 7.22 6.88 6.99 2.2M
2023-04-28 7.02 7.06 6.92 6.95 2.5M
2023-04-27 6.89 6.98 6.73 6.94 3.3M
2023-04-26 6.76 6.93 6.68 6.83 2.8M
2023-04-25 6.84 6.85 6.60 6.76 3.8M
2023-04-24 6.80 7.02 6.67 6.83 4.4M
2023-04-21 6.95 6.98 6.72 6.76 5.5M
2023-04-20 6.94 7.03 6.89 7.00 2.5M
2023-04-19 7.14 7.19 6.92 6.99 3.1M
2023-04-18 7.08 7.22 7.05 7.14 1.9M
2023-04-17 7.03 7.15 6.93 7.12 2.9M
2023-04-14 7.11 7.17 6.95 7.03 4.4M
2023-04-13 7.01 7.14 6.90 7.11 3.9M
2023-04-12 7.35 7.39 7.07 7.17 4.3M
2023-04-11 7.15 7.39 7.08 7.33 5.8M
2023-04-06 6.98 7.10 6.80 7.07 4.8M
2023-04-04 7.08 7.12 6.83 7.01 5.9M
2023-04-03 7.05 7.15 6.94 7.08 4.4M
2023-03-31 7.55 7.56 7.05 7.07 10.0M
2023-03-30 7.60 7.71 7.30 7.40 7.6M
2023-03-29 7.78 7.90 7.53 7.60 6.0M
2023-03-28 7.72 7.81 7.46 7.55 5.1M
2023-03-27 7.97 7.97 7.63 7.65 8.6M
2023-03-24 7.62 8.13 7.58 7.97 18.8M
2023-03-23 7.28 7.55 7.12 7.51 8.1M
2023-03-22 7.28 7.46 7.26 7.30 4.8M
2023-03-21 6.95 7.30 6.95 7.21 5.6M
2023-03-20 7.31 7.31 6.90 6.94 8.4M
2023-03-17 7.46 7.51 7.09 7.28 9.5M
2023-03-16 7.15 7.51 7.03 7.28 14.6M
2023-03-15 6.59 7.22 6.59 7.17 18.9M
2023-03-14 6.41 6.83 6.30 6.50 15.3M
2023-03-13 6.29 6.42 6.16 6.33 8.6M
2023-03-10 6.29 6.37 6.20 6.30 13.2M
2023-03-09 6.58 6.58 6.39 6.43 4.6M
2023-03-08 6.53 6.53 6.42 6.51 4.4M
2023-03-07 6.71 6.88 6.57 6.66 5.6M
2023-03-06 6.80 6.84 6.60 6.71 7.6M
2023-03-03 6.87 6.93 6.72 6.83 5.5M
2023-03-02 6.73 6.80 6.62 6.73 6.3M
2023-03-01 6.39 6.88 6.36 6.84 7.8M
2023-02-28 6.58 6.65 6.29 6.39 6.7M
2023-02-27 6.63 6.71 6.43 6.51 4.7M
2023-02-24 6.83 6.90 6.59 6.62 8.5M
2023-02-23 6.83 6.96 6.76 6.92 4.4M
2023-02-22 6.89 6.94 6.78 6.81 4.4M
2023-02-21 7.22 7.22 6.90 6.91 6.2M
2023-02-20 7.00 7.24 6.90 7.22 11.5M
2023-02-17 6.88 7.01 6.81 6.90 5.1M
2023-02-16 6.80 7.22 6.80 6.91 10.5M
2023-02-15 7.06 7.10 6.73 6.78 7.6M
2023-02-14 6.98 7.17 6.94 7.09 7.0M
2023-02-13 6.95 7.07 6.80 7.00 4.5M
2023-02-10 7.15 7.19 6.85 6.95 6.0M
2023-02-09 6.95 7.28 6.95 7.17 8.2M
2023-02-08 7.08 7.19 6.89 6.95 7.3M
2023-02-07 7.05 7.17 7.03 7.08 3.8M
2023-02-06 7.14 7.17 6.91 7.05 8.6M
2023-02-03 7.47 7.53 7.30 7.33 5.2M
2023-02-02 7.53 7.69 7.44 7.47 5.2M
2023-02-01 7.44 7.56 7.19 7.53 9.5M
2023-01-31 7.71 7.76 7.15 7.39 12.8M
2023-01-30 8.45 8.45 7.63 7.71 18.0M
2023-01-27 8.27 8.49 8.20 8.45 6.2M
2023-01-26 7.99 8.24 7.95 8.22 6.9M
2023-01-20 7.79 7.99 7.69 7.95 4.4M
2023-01-19 7.92 7.92 7.58 7.79 6.9M
2023-01-18 7.99 8.03 7.78 7.95 4.8M
2023-01-17 8.06 8.19 7.94 8.01 4.6M
2023-01-16 8.24 8.38 8.03 8.19 5.9M
2023-01-13 7.95 8.29 7.94 8.24 8.0M
2023-01-12 8.33 8.47 7.87 7.97 10.1M
2023-01-11 8.31 8.45 8.20 8.26 6.6M
2023-01-10 8.17 8.36 8.06 8.31 7.2M
2023-01-09 8.04 8.44 7.95 8.24 11.7M
2023-01-06 8.36 8.42 7.87 7.92 14.8M
2023-01-05 8.67 8.81 8.15 8.24 14.3M
2023-01-04 7.85 8.49 7.78 8.45 21.0M
2023-01-03 7.58 7.88 7.46 7.83 8.4M