Xiaomi (1810)

1810
🏛️ Hong Kong →
54.65
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
2021-12-31 19.10 19.34 18.84 18.90 55.7M
2021-12-30 18.56 18.86 18.46 18.64 32.5M
2021-12-29 18.80 18.82 18.36 18.56 48.1M
2021-12-28 18.66 18.86 18.46 18.78 64.1M
2021-12-24 18.66 18.80 18.56 18.64 27.9M
2021-12-23 18.46 18.84 18.40 18.64 79.2M
2021-12-22 18.48 18.62 18.36 18.50 80.1M
2021-12-21 17.60 18.54 17.50 18.40 128.5M
2021-12-20 18.20 18.34 17.50 17.62 91.9M
2021-12-17 18.10 18.42 18.02 18.22 92.2M
2021-12-16 17.82 18.20 17.76 18.12 73.2M
2021-12-15 18.44 18.48 17.68 18.00 141.8M
2021-12-14 19.02 19.08 18.38 18.44 142.7M
2021-12-13 19.40 19.66 19.14 19.24 68.2M
2021-12-10 19.32 19.50 19.16 19.20 52.8M
2021-12-09 19.12 19.58 19.12 19.40 73.8M
2021-12-08 19.40 19.48 19.12 19.22 57.5M
2021-12-07 19.34 19.46 18.62 19.24 140.5M
2021-12-06 19.30 19.50 19.00 19.12 96.5M
2021-12-03 19.32 19.82 19.14 19.66 124.1M
2021-12-02 19.32 19.76 19.32 19.52 67.6M
2021-12-01 19.40 19.80 19.24 19.56 98.8M
2021-11-30 19.22 19.60 19.12 19.28 119.3M
2021-11-29 19.06 19.62 19.04 19.30 87.4M
2021-11-26 19.48 19.50 19.02 19.06 106.1M
2021-11-25 19.26 19.76 19.02 19.58 100.3M
2021-11-24 20.50 20.60 19.02 19.26 395.2M
2021-11-23 20.80 21.05 20.50 20.70 66.9M
2021-11-22 21.10 21.50 20.60 20.90 85.1M
2021-11-19 20.90 21.20 20.60 21.15 46.9M
2021-11-18 21.55 21.70 20.90 21.15 94.3M
2021-11-17 21.80 21.95 21.50 21.75 41.6M
2021-11-16 21.35 22.00 21.30 21.80 88.9M
2021-11-15 21.30 21.60 21.15 21.30 44.4M
2021-11-12 21.30 21.45 20.80 21.15 57.0M
2021-11-11 20.30 21.25 20.30 21.05 81.7M
2021-11-10 20.35 20.65 20.05 20.60 83.9M
2021-11-09 20.50 20.60 20.20 20.35 47.6M
2021-11-08 20.40 20.60 20.05 20.35 76.3M
2021-11-05 20.55 20.85 20.30 20.40 64.4M
2021-11-04 20.55 20.75 20.30 20.75 69.6M
2021-11-03 20.90 21.25 20.10 20.45 153.4M
2021-11-02 21.60 21.85 20.90 21.00 61.2M
2021-11-01 21.10 21.50 20.90 21.25 59.2M
2021-10-29 21.80 21.85 21.15 21.35 93.6M
2021-10-28 22.15 22.20 21.65 21.85 57.0M
2021-10-27 22.15 22.20 21.65 21.90 62.2M
2021-10-26 22.60 23.00 22.20 22.40 53.8M
2021-10-25 22.45 22.80 22.35 22.55 43.2M
2021-10-22 22.55 22.90 22.30 22.60 54.5M
2021-10-21 22.95 22.95 22.05 22.45 102.1M
2021-10-20 22.65 23.20 22.30 22.80 115.0M
2021-10-19 21.50 22.65 21.45 22.50 144.2M
2021-10-18 21.25 21.35 20.85 21.35 51.7M
2021-10-15 21.45 21.55 20.85 21.25 75.3M
2021-10-12 21.30 21.45 20.85 21.10 79.3M
2021-10-11 21.30 21.85 21.15 21.65 72.0M
2021-10-08 21.65 21.65 20.75 21.15 104.8M
2021-10-07 21.00 21.45 20.75 21.35 79.8M
2021-10-06 21.05 21.10 20.35 20.55 65.8M
2021-10-05 20.15 21.15 19.86 20.85 98.2M
2021-10-04 21.00 21.25 20.45 20.55 103.2M
2021-09-30 21.40 21.55 21.20 21.35 80.4M
2021-09-29 21.50 22.00 21.10 22.00 67.7M
2021-09-28 21.80 22.20 21.50 21.90 116.5M
2021-09-27 21.90 22.15 20.80 21.75 190.8M
2021-09-24 22.25 22.65 21.95 22.10 112.6M
2021-09-23 23.40 23.45 21.95 22.50 183.8M
2021-09-21 22.50 23.20 22.10 23.10 64.9M
2021-09-20 22.90 22.95 21.65 22.80 111.7M
2021-09-17 22.80 23.15 22.55 23.00 78.9M
2021-09-16 23.20 23.25 22.40 22.65 99.3M
2021-09-15 23.20 23.45 23.00 23.20 72.8M
2021-09-14 23.50 23.65 23.10 23.25 78.3M
2021-09-13 23.75 23.80 23.05 23.40 163.5M
2021-09-10 23.60 24.20 23.50 24.10 84.9M
2021-09-09 24.10 24.20 23.50 23.60 156.6M
2021-09-08 25.00 25.10 24.25 24.50 141.5M
2021-09-07 24.95 25.40 24.80 25.00 99.5M
2021-09-06 25.35 25.40 24.75 24.95 112.0M
2021-09-03 25.35 25.45 25.10 25.40 88.0M
2021-09-02 25.55 25.90 25.20 25.30 99.5M
2021-09-01 24.95 25.50 24.70 25.20 121.7M
2021-08-31 24.85 25.00 24.00 25.00 123.4M
2021-08-30 24.85 25.10 24.45 24.85 83.9M
2021-08-27 24.45 25.15 24.35 24.85 98.0M
2021-08-26 26.00 26.05 24.00 24.45 282.4M
2021-08-25 25.70 25.75 24.85 25.35 74.9M
2021-08-24 24.85 25.40 24.75 25.25 136.7M
2021-08-23 24.00 25.10 23.85 24.35 152.2M
2021-08-20 23.80 23.95 23.20 23.45 126.0M
2021-08-19 24.55 24.75 23.80 24.00 103.6M
2021-08-18 24.50 25.10 24.40 24.60 78.8M
2021-08-17 24.90 25.20 24.35 24.50 101.7M
2021-08-16 25.40 25.40 24.80 24.85 116.2M
2021-08-13 26.05 26.20 25.20 25.45 129.3M
2021-08-12 26.90 27.30 26.05 26.30 93.9M
2021-08-11 27.65 27.90 26.80 26.85 127.6M
2021-08-10 26.95 27.85 26.65 27.45 152.8M
2021-08-09 26.25 26.95 26.00 26.80 73.6M
2021-08-06 26.25 26.75 26.05 26.35 66.0M
2021-08-05 26.85 27.10 26.25 26.30 86.5M
2021-08-04 25.75 27.05 25.75 26.85 123.9M
2021-08-03 25.75 25.95 25.15 25.90 69.1M
2021-08-02 25.65 25.95 25.20 25.75 70.4M
2021-07-30 25.50 25.75 24.75 25.35 104.6M
2021-07-29 25.75 25.95 25.20 25.90 157.5M
2021-07-28 24.85 25.45 24.35 25.10 169.4M
2021-07-27 25.75 26.25 23.70 24.35 306.9M
2021-07-26 26.00 26.40 25.55 25.85 194.1M
2021-07-23 27.15 27.15 26.00 26.35 106.1M
2021-07-22 27.05 27.25 26.75 27.15 58.3M
2021-07-21 27.85 27.90 26.60 26.85 111.4M
2021-07-20 28.10 28.15 27.35 27.60 95.0M
2021-07-19 28.05 28.65 27.95 28.10 108.2M
2021-07-16 27.10 28.65 27.00 28.25 280.5M
2021-07-15 27.15 27.30 26.75 26.95 88.0M
2021-07-14 27.00 27.55 26.75 27.15 86.7M
2021-07-13 26.90 27.30 26.70 27.00 99.1M
2021-07-12 27.00 27.10 26.25 26.65 131.1M
2021-07-09 25.65 26.95 25.40 26.70 221.1M
2021-07-08 25.70 25.90 25.15 25.40 138.1M
2021-07-07 25.70 26.05 25.25 25.70 89.0M
2021-07-06 25.80 26.40 25.50 25.90 96.2M
2021-07-05 26.05 26.45 25.65 25.95 121.3M
2021-07-02 26.80 27.00 25.95 26.20 135.0M
2021-06-30 27.50 27.65 26.85 27.00 72.2M
2021-06-29 27.50 28.05 27.20 27.45 83.6M
2021-06-28 27.75 28.00 27.40 27.70 44.5M
2021-06-25 27.20 27.95 27.15 27.80 78.6M
2021-06-24 27.45 27.65 27.15 27.45 57.2M
2021-06-23 27.30 27.60 26.60 27.45 124.5M
2021-06-22 27.85 28.00 26.80 27.05 148.2M
2021-06-21 28.40 28.55 27.90 27.95 135.9M
2021-06-18 28.50 28.90 28.05 28.80 513.7M
2021-06-17 27.60 28.40 27.45 28.30 110.3M
2021-06-16 28.00 28.50 27.80 27.95 104.0M
2021-06-15 28.40 28.50 27.50 28.15 111.0M
2021-06-11 28.30 28.65 27.95 28.15 75.4M
2021-06-10 28.00 28.55 27.90 28.15 99.2M
2021-06-09 28.30 28.45 27.80 27.90 108.0M
2021-06-08 28.85 29.10 28.10 28.35 109.5M
2021-06-07 29.60 29.70 28.05 28.35 220.3M
2021-06-04 29.60 30.45 29.20 29.55 422.2M
2021-06-03 29.40 30.15 29.10 30.00 220.6M
2021-06-02 29.30 29.50 28.95 29.30 98.1M
2021-06-01 29.25 29.45 28.85 29.20 117.0M
2021-05-31 29.00 29.50 28.75 29.25 160.6M
2021-05-28 29.30 29.50 28.35 28.60 187.0M
2021-05-27 29.35 29.60 28.15 29.05 404.8M
2021-05-26 28.25 28.50 27.55 28.15 160.9M
2021-05-25 27.30 28.00 27.05 27.75 195.4M
2021-05-24 27.35 27.35 26.35 26.65 120.3M
2021-05-21 27.60 28.15 27.25 27.45 129.8M
2021-05-20 26.10 27.45 26.10 27.35 199.9M
2021-05-18 26.45 26.60 26.00 26.60 82.8M
2021-05-17 25.90 26.50 25.85 26.15 107.6M
2021-05-14 25.40 26.35 25.05 25.85 142.7M
2021-05-13 25.80 26.20 25.20 25.35 126.6M
2021-05-12 25.45 26.30 24.65 26.10 276.3M
2021-05-11 24.90 24.90 24.05 24.60 159.6M
2021-05-10 25.55 26.00 24.85 25.20 140.1M
2021-05-07 25.50 26.05 25.10 25.25 119.8M
2021-05-06 25.00 25.95 24.95 25.50 160.2M
2021-05-05 24.50 25.30 24.50 24.70 45.8M
2021-05-04 24.45 25.00 24.40 24.80 46.1M
2021-05-03 24.60 24.75 24.15 24.45 39.0M
2021-04-30 25.00 25.05 24.60 24.60 70.5M
2021-04-29 25.40 25.50 24.90 25.15 72.0M
2021-04-28 26.15 26.25 24.60 25.30 321.3M
2021-04-27 26.30 26.75 26.10 26.30 73.7M
2021-04-26 27.30 27.45 26.15 26.40 134.2M
2021-04-23 26.45 27.25 26.30 27.05 129.8M
2021-04-22 26.55 26.95 26.45 26.45 89.1M
2021-04-21 26.40 26.65 25.85 26.45 126.2M
2021-04-20 26.40 27.20 26.20 26.80 131.9M
2021-04-19 26.00 26.75 25.65 26.60 151.6M
2021-04-16 25.55 26.15 25.40 26.05 124.6M
2021-04-15 25.45 25.65 24.75 25.55 96.9M
2021-04-14 25.45 25.80 25.15 25.40 97.5M
2021-04-13 25.00 25.20 24.50 24.90 104.2M
2021-04-12 25.80 25.80 24.70 24.95 144.1M
2021-04-09 26.10 26.50 25.35 25.70 114.9M
2021-04-08 26.20 26.65 25.95 26.20 102.7M
2021-04-07 27.00 27.00 26.20 26.30 175.0M
2021-04-01 26.30 26.55 25.90 26.45 204.2M
2021-03-31 26.25 27.15 25.45 25.75 383.3M
2021-03-30 25.50 25.65 24.85 25.60 161.3M
2021-03-29 25.45 25.90 24.90 25.05 179.4M
2021-03-26 24.20 26.15 24.10 25.40 329.5M
2021-03-25 23.85 24.35 22.80 23.90 267.1M
2021-03-24 25.75 25.95 24.50 25.00 186.4M
2021-03-23 27.00 27.00 25.25 25.65 206.0M
2021-03-22 26.75 27.35 26.40 26.75 181.9M
2021-03-19 25.80 27.10 25.55 26.25 237.3M
2021-03-18 26.75 27.05 26.15 26.20 152.4M
2021-03-17 26.35 26.90 25.65 26.25 179.4M
2021-03-16 25.30 26.45 25.20 26.30 373.8M
2021-03-15 24.75 25.50 24.05 24.35 545.3M
2021-03-12 22.90 24.00 22.75 22.75 609.8M
2021-03-11 21.50 22.65 21.25 21.85 730.4M
2021-03-10 22.75 22.80 21.60 21.80 246.9M
2021-03-09 21.80 22.85 20.65 21.95 436.3M
2021-03-08 23.90 24.20 22.10 22.35 457.7M
2021-03-05 24.50 25.30 23.70 24.45 290.0M
2021-03-04 25.85 26.05 25.25 25.40 155.7M
2021-03-03 26.35 26.85 25.85 26.45 112.9M
2021-03-02 26.20 27.00 25.90 26.05 176.1M
2021-03-01 25.70 26.30 25.70 25.80 133.3M
2021-02-26 25.95 26.25 25.15 25.30 331.8M
2021-02-25 27.40 27.55 26.50 26.85 182.5M
2021-02-24 28.20 28.75 26.20 26.85 331.0M
2021-02-23 28.15 28.65 27.90 28.10 209.4M
2021-02-22 31.20 31.30 28.70 29.00 409.4M
2021-02-19 28.80 32.30 27.50 30.65 450.8M
2021-02-18 29.85 30.15 28.60 28.80 212.1M
2021-02-17 29.25 29.80 29.05 29.50 110.3M
2021-02-16 28.45 29.70 28.40 29.55 191.2M
2021-02-11 27.25 28.20 27.10 28.05 71.3M
2021-02-10 27.80 27.90 27.20 27.45 136.1M
2021-02-09 27.25 27.70 27.05 27.30 94.0M
2021-02-08 27.05 28.00 26.70 27.15 169.8M
2021-02-05 27.60 28.00 26.10 27.20 325.3M
2021-02-04 28.50 28.75 26.40 27.55 450.9M
2021-02-03 29.80 29.95 28.70 28.95 229.1M
2021-02-02 30.50 31.00 29.60 29.70 231.0M
2021-02-01 29.75 30.10 29.20 29.80 164.3M
2021-01-29 30.00 30.70 29.20 29.20 171.2M
2021-01-28 29.10 30.40 29.00 29.30 223.7M
2021-01-27 30.65 31.25 29.55 29.55 208.4M
2021-01-26 30.25 31.55 29.80 30.40 211.7M
2021-01-25 29.45 31.00 29.15 30.55 283.5M
2021-01-22 30.70 31.05 29.45 29.80 302.8M
2021-01-21 31.50 31.90 30.80 30.95 268.9M
2021-01-20 31.40 32.20 31.00 31.95 271.1M
2021-01-19 30.50 32.50 30.45 31.40 471.4M
2021-01-18 29.00 30.45 28.50 29.90 526.1M
2021-01-15 29.00 30.50 28.20 29.30 1,149.3M
2021-01-14 33.30 33.65 32.30 32.65 122.6M
2021-01-13 33.55 34.00 32.40 33.00 120.3M
2021-01-12 32.50 33.75 32.25 33.45 173.5M
2021-01-11 32.75 33.00 31.65 32.05 171.0M
2021-01-08 32.30 33.40 31.55 31.95 228.9M
2021-01-07 34.05 34.15 31.35 32.00 342.5M
2021-01-06 35.70 35.70 32.80 33.90 331.8M
2021-01-05 35.20 35.90 34.35 35.30 172.3M
2021-01-04 33.60 35.40 33.25 35.25 231.7M