Asymchem Laboratories Tianjin (6821)

6821
🏛️ Hong Kong →
92.80
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 98.50 98.50 96.30 97.60 23.9K
09:35 97.70 97.95 97.10 97.10 14.8K
09:40 97.30 97.35 96.65 96.95 21.0K
09:45 96.85 96.85 95.30 95.95 81.1K
09:50 95.60 95.65 95.00 95.40 40.0K
09:55 95.70 96.50 95.40 96.50 14.5K
10:00 96.20 96.40 95.80 95.95 12.8K
10:05 96.00 96.00 95.65 95.90 7.6K
10:10 95.95 95.95 94.75 94.75 32.2K
10:15 94.80 95.60 94.80 95.60 8.4K
10:20 95.55 95.55 95.30 95.30 12.6K
10:25 95.35 95.50 94.95 94.95 15.3K
10:30 94.90 95.40 94.85 95.40 4.5K
10:35 95.30 95.30 95.20 95.30 6.4K
10:40 95.20 95.20 94.75 94.75 23.3K
10:45 94.80 95.00 94.80 95.00 5.2K
10:50 95.10 95.30 95.00 95.20 9.0K
10:55 95.35 95.45 95.20 95.45 3.3K
11:00 95.60 95.90 95.45 95.50 6.5K
11:05 95.90 95.95 95.65 95.70 4.1K
11:10 95.70 96.10 95.70 96.10 9.7K
11:15 96.35 96.90 96.35 96.75 11.7K
11:20 96.25 96.25 96.25 96.25 0.3K
11:25 96.45 96.65 96.45 96.65 2.2K
11:30 96.70 97.00 96.70 96.95 5.8K
11:35 96.90 96.90 96.80 96.80 0.3K
13:00 96.45 96.75 95.95 95.95 13.7K
13:05 96.00 96.05 95.70 95.70 11.2K
13:10 95.80 96.00 95.80 96.00 1.7K
13:15 96.10 96.15 96.10 96.15 4.4K
13:20 96.15 96.15 95.85 96.15 1.6K
13:25 96.15 96.15 95.40 95.40 4.6K
13:30 95.60 95.60 95.40 95.60 0.8K
13:35 95.45 95.45 95.45 95.45 1.9K
13:45 95.45 95.65 95.45 95.65 8.6K
13:50 95.60 95.60 95.60 95.60 1.9K
13:55 95.55 95.55 95.35 95.45 4.5K
14:00 95.30 95.35 95.15 95.15 5.6K
14:05 95.15 95.30 95.15 95.30 5.0K
14:10 95.00 95.00 94.75 94.80 23.2K
14:15 94.85 94.85 94.85 94.85 1.9K
14:20 94.80 94.80 94.80 94.80 3.5K
14:25 94.70 94.70 94.55 94.60 9.6K
14:30 94.50 94.70 94.40 94.40 6.6K
14:35 94.30 94.60 94.25 94.60 6.9K
14:40 94.40 94.40 94.40 94.40 1.9K
14:45 94.50 94.50 94.40 94.50 4.2K
14:50 94.60 94.60 94.40 94.40 2.7K
14:55 94.35 94.55 94.30 94.55 4.9K
15:00 94.20 94.20 93.70 93.70 25.1K
15:05 93.85 93.85 93.10 93.35 16.3K
15:10 93.30 93.35 93.30 93.30 4.1K
15:15 93.25 93.30 93.10 93.10 10.9K
15:20 93.05 93.10 92.60 92.80 16.9K
15:25 92.70 93.15 92.70 93.15 4.5K
15:30 93.20 93.25 93.20 93.20 3.6K
15:35 93.25 93.30 93.20 93.25 3.7K
15:40 93.20 93.20 92.80 92.80 11.5K
15:45 92.70 92.70 92.30 92.65 18.6K
15:50 92.60 92.70 92.60 92.70 10.6K
15:55 92.65 92.80 92.65 92.80 4.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 98.80 98.80 92.30 92.80 0.6M
2025-09-25 95.00 101.90 94.20 100.30 0.9M
2025-09-24 97.35 97.35 94.65 95.30 0.4M
2025-09-23 98.85 99.85 93.60 95.00 0.9M
2025-09-22 98.75 101.50 97.45 99.80 0.4M
2025-09-19 100.00 102.80 97.35 98.75 0.8M
2025-09-18 106.20 108.00 98.75 102.20 1.2M
2025-09-17 108.00 109.40 103.30 106.20 1.1M
2025-09-16 103.40 108.40 99.60 107.00 1.4M
2025-09-15 98.40 104.00 96.75 101.90 1.2M
2025-09-12 95.60 100.00 92.75 97.10 0.7M
2025-09-11 93.00 97.90 88.00 95.05 1.4M
2025-09-10 98.00 101.30 96.30 97.05 0.8M
2025-09-09 99.00 99.50 95.45 96.30 0.5M
2025-09-08 98.00 99.00 95.50 98.70 0.8M
2025-09-05 91.75 95.80 90.00 95.70 1.0M
2025-09-04 99.60 99.60 89.10 90.15 1.0M
2025-09-03 96.75 98.00 95.25 96.60 0.4M
2025-09-02 96.05 99.80 94.50 96.35 0.7M
2025-09-01 92.95 96.20 90.65 96.05 0.8M
2025-08-29 86.15 91.85 86.15 91.25 0.8M
2025-08-28 88.95 89.75 85.00 87.25 1.1M
2025-08-27 93.55 93.95 88.30 88.60 1.3M
2025-08-26 100.00 100.00 91.15 91.40 1.6M
2025-08-25 95.40 99.75 94.00 99.45 0.8M
2025-08-22 94.40 96.00 92.80 95.35 0.4M
2025-08-21 95.00 95.00 92.45 94.40 0.2M
2025-08-20 92.85 94.55 91.10 93.00 0.4M
2025-08-19 96.00 98.80 93.40 93.75 1.0M
2025-08-18 100.00 101.50 94.35 95.80 1.1M
2025-08-15 97.30 99.75 96.75 98.80 0.7M
2025-08-14 97.30 100.10 96.60 98.15 1.1M
2025-08-13 90.80 97.40 90.45 97.30 1.9M
2025-08-12 92.25 92.25 88.65 90.40 0.8M
2025-08-11 90.20 91.50 88.65 89.50 1.1M
2025-08-08 98.50 98.50 87.45 88.60 3.7M
2025-08-07 101.50 104.30 98.55 100.20 0.5M
2025-08-06 105.70 105.80 101.50 102.40 0.7M
2025-08-05 104.90 106.20 102.00 105.50 0.6M
2025-08-04 102.00 105.00 99.05 103.80 0.8M
2025-08-01 107.60 109.80 101.60 101.70 0.7M
2025-07-31 106.50 110.90 104.70 106.70 1.3M
2025-07-30 109.90 114.30 104.20 106.10 1.9M
2025-07-29 114.00 116.60 109.80 114.30 1.8M
2025-07-28 110.00 113.50 107.60 112.20 1.1M
2025-07-25 110.10 115.90 106.00 108.20 1.8M
2025-07-24 97.05 110.00 97.05 110.00 2.0M
2025-07-23 97.00 101.60 95.55 97.00 1.6M
2025-07-22 93.65 98.75 92.70 94.30 0.9M
2025-07-21 91.75 94.00 90.00 92.50 0.4M
2025-07-18 93.40 94.00 89.50 92.55 0.9M
2025-07-17 91.75 93.90 90.05 93.40 0.8M
2025-07-16 91.80 91.80 89.25 90.90 0.5M
2025-07-15 91.20 91.20 87.30 90.75 1.0M
2025-07-14 89.00 91.45 87.00 90.10 0.9M
2025-07-11 79.00 93.10 79.00 89.00 3.0M
2025-07-10 80.50 81.30 78.20 78.75 0.4M
2025-07-09 79.10 82.00 78.50 78.75 0.3M
2025-07-08 79.35 81.85 79.25 80.10 0.3M
2025-07-07 82.65 82.70 79.55 80.10 0.4M
2025-07-04 78.35 83.95 78.35 82.75 0.8M
2025-07-03 77.05 81.60 77.05 78.30 0.5M
2025-07-02 78.70 80.95 76.75 78.20 0.6M
2025-06-30 73.80 78.85 73.15 78.70 0.7M
2025-06-27 71.15 76.50 70.75 74.40 0.5M
2025-06-26 71.50 72.50 70.00 71.50 0.4M
2025-06-25 73.30 75.20 72.00 72.80 0.5M
2025-06-24 73.40 74.70 72.10 74.60 0.6M
2025-06-23 72.00 72.95 67.15 72.45 0.4M
2025-06-20 72.45 72.45 69.60 70.00 0.2M
2025-06-19 74.70 74.70 69.35 71.00 0.8M
2025-06-18 73.70 74.75 72.60 74.15 0.5M
2025-06-17 79.50 81.00 73.40 73.60 0.9M
2025-06-16 78.60 83.00 77.50 79.35 0.5M
2025-06-13 80.60 85.00 78.30 79.05 0.9M
2025-06-12 77.50 81.85 77.25 80.40 0.8M
2025-06-11 79.50 81.35 76.60 77.10 0.7M
2025-06-10 78.30 83.50 78.30 79.50 1.2M
2025-06-09 72.65 77.50 72.65 77.15 1.0M
2025-06-06 70.70 72.20 69.65 71.40 0.4M
2025-06-05 74.70 75.75 69.70 70.70 0.8M
2025-06-04 73.70 75.65 71.55 73.40 0.7M
2025-06-03 71.85 74.25 70.10 73.10 0.6M
2025-06-02 73.50 73.50 70.70 71.95 0.1M
2025-05-30 74.55 75.45 72.25 73.40 1.2M
2025-05-29 68.20 75.50 67.80 72.85 1.9M
2025-05-28 68.00 68.45 66.50 68.20 0.4M
2025-05-27 65.50 71.75 65.50 68.00 1.1M
2025-05-26 69.00 69.00 65.30 65.70 0.5M
2025-05-23 65.80 70.35 65.80 67.60 1.5M
2025-05-22 65.00 67.15 64.00 65.15 1.0M
2025-05-21 58.90 67.60 58.90 66.05 2.7M
2025-05-20 57.50 59.30 57.35 58.40 0.5M
2025-05-19 56.10 57.35 55.00 56.65 0.4M
2025-05-16 55.10 59.20 55.10 56.40 0.6M
2025-05-15 54.10 58.30 53.85 56.30 0.5M
2025-05-14 54.90 55.50 53.45 55.35 0.4M
2025-05-13 53.75 55.10 53.40 54.45 0.4M
2025-05-12 55.15 55.15 52.00 53.70 0.9M
2025-05-09 54.00 55.45 53.15 53.85 0.6M
2025-05-08 55.35 55.75 53.25 54.10 0.6M
2025-05-07 56.60 57.95 54.00 54.55 1.4M
2025-05-06 58.25 58.25 55.00 57.50 1.1M
2025-05-02 55.90 57.75 54.25 57.35 0.1M
2025-04-30 56.70 58.50 55.05 55.10 1.0M
2025-04-29 53.50 59.80 53.50 55.95 2.6M
2025-04-28 50.70 53.60 49.05 53.45 1.7M
2025-04-25 52.50 52.90 50.20 50.65 1.5M
2025-04-24 48.50 55.90 48.50 52.35 5.1M
2025-04-23 45.35 47.45 45.35 46.95 0.6M
2025-04-22 43.05 45.20 43.05 44.95 0.6M
2025-04-17 42.65 43.45 42.25 43.10 0.2M
2025-04-16 44.00 44.00 41.95 42.20 0.4M
2025-04-15 45.65 45.65 44.00 44.15 0.2M
2025-04-14 44.60 45.70 44.50 45.10 0.6M
2025-04-11 43.55 44.20 42.70 43.65 0.9M
2025-04-10 45.70 47.60 43.80 43.90 1.1M
2025-04-09 39.95 45.40 39.95 45.20 1.0M
2025-04-08 43.10 45.60 42.30 43.20 0.6M
2025-04-07 50.50 50.50 41.30 42.65 2.0M
2025-04-03 56.75 59.35 54.50 55.75 0.8M
2025-04-02 58.80 58.80 56.50 58.30 0.6M
2025-04-01 55.00 59.50 54.90 58.15 0.9M
2025-03-31 55.25 56.60 53.60 54.40 0.4M
2025-03-28 57.10 58.95 55.75 56.65 0.4M
2025-03-27 53.70 57.00 53.65 56.30 0.3M
2025-03-26 54.60 55.15 54.15 54.60 0.1M
2025-03-25 55.70 56.15 54.35 54.60 0.1M
2025-03-24 56.45 56.95 55.00 55.50 0.1M
2025-03-21 61.20 61.30 56.25 56.45 0.5M
2025-03-20 61.00 63.00 59.20 61.25 0.7M
2025-03-19 60.85 61.60 60.15 61.20 0.4M
2025-03-18 59.25 61.85 58.65 61.05 0.9M
2025-03-17 57.40 58.85 56.85 57.55 0.4M
2025-03-14 54.05 58.35 53.75 57.40 1.0M
2025-03-13 54.75 55.00 52.70 53.10 0.3M
2025-03-12 54.50 55.15 53.45 54.00 0.3M
2025-03-11 52.55 54.85 52.55 54.25 0.3M
2025-03-10 53.75 54.20 52.50 54.10 0.4M
2025-03-07 54.90 54.90 52.75 53.20 0.9M
2025-03-06 54.70 55.95 54.15 55.00 0.6M
2025-03-05 55.00 55.00 52.15 53.95 0.8M
2025-03-04 55.15 55.30 53.40 54.30 0.4M
2025-03-03 55.30 56.90 54.10 55.15 0.3M
2025-02-28 57.70 58.60 53.85 55.00 0.7M
2025-02-27 58.80 60.80 57.60 58.75 0.4M
2025-02-26 57.10 61.00 57.00 59.75 0.8M
2025-02-25 56.70 59.90 55.60 57.05 0.5M
2025-02-24 60.25 60.25 56.75 58.20 1.0M
2025-02-21 60.70 61.95 58.50 60.15 1.7M
2025-02-20 57.00 60.50 55.65 59.15 1.3M
2025-02-19 56.30 56.30 55.00 55.65 0.4M
2025-02-18 55.95 56.95 55.00 56.45 0.3M
2025-02-17 56.90 57.85 54.65 56.00 0.5M
2025-02-14 52.90 56.00 52.90 55.85 0.5M
2025-02-13 54.55 54.65 52.40 52.75 0.3M
2025-02-12 54.50 55.40 54.00 54.55 0.2M
2025-02-11 55.20 55.85 54.60 54.60 0.2M
2025-02-10 53.50 56.10 51.20 55.85 0.4M
2025-02-07 51.75 54.50 51.75 53.20 0.4M
2025-02-06 51.00 53.10 50.80 53.00 0.2M
2025-02-05 49.50 51.50 49.05 50.55 0.1M
2025-02-04 48.55 50.75 48.55 50.50 0.1M
2025-02-03 45.25 49.90 45.25 49.75 0.0M
2025-01-28 50.00 50.00 49.50 49.50 0.0M
2025-01-27 49.60 50.25 49.10 50.00 0.1M
2025-01-24 48.85 49.60 48.25 48.95 0.1M
2025-01-23 48.05 48.85 47.65 48.05 0.1M
2025-01-22 49.70 49.70 47.25 47.55 0.1M
2025-01-21 50.20 50.20 48.25 48.85 0.2M
2025-01-20 48.70 50.70 48.70 50.20 0.3M
2025-01-17 46.05 48.25 46.05 48.00 0.2M
2025-01-16 47.15 48.80 47.10 47.55 0.1M
2025-01-15 47.30 47.45 46.10 46.80 0.1M
2025-01-14 46.30 48.20 46.30 47.65 0.4M
2025-01-13 45.65 46.60 45.00 46.60 0.1M
2025-01-10 46.80 47.80 45.75 46.00 0.2M
2025-01-09 47.10 48.20 46.50 46.80 0.2M
2025-01-08 49.00 49.45 46.70 47.30 0.2M
2025-01-07 49.25 50.05 48.15 49.60 0.1M
2025-01-06 49.45 50.80 49.45 49.45 0.1M
2025-01-03 50.25 51.20 49.30 49.40 0.1M
2025-01-02 51.40 51.50 50.05 50.05 0.1M