China Mer Hold (0144)

0144
🏛️ Hong Kong →
14.54
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 10.78 10.78 10.50 10.64 3.1M
2023-12-28 10.62 10.70 10.52 10.58 2.0M
2023-12-27 10.68 10.78 10.50 10.54 5.5M
2023-12-22 10.32 10.74 10.32 10.68 5.5M
2023-12-21 10.14 10.50 10.14 10.42 2.8M
2023-12-20 10.06 10.26 10.06 10.16 3.0M
2023-12-19 10.12 10.24 10.10 10.14 2.0M
2023-12-18 10.14 10.22 10.02 10.20 2.3M
2023-12-15 10.02 10.18 10.02 10.12 3.4M
2023-12-14 10.02 10.12 9.96 10.02 2.3M
2023-12-13 10.08 10.10 9.96 10.02 2.2M
2023-12-12 10.02 10.12 9.81 10.10 2.6M
2023-12-11 9.95 10.02 9.75 10.00 2.2M
2023-12-08 10.12 10.12 9.83 9.93 2.8M
2023-12-07 10.14 10.14 9.91 9.97 2.3M
2023-12-06 10.24 10.34 10.10 10.24 2.1M
2023-12-05 10.26 10.34 10.06 10.24 2.7M
2023-12-04 10.24 10.44 10.06 10.24 3.2M
2023-12-01 10.16 10.34 9.98 10.24 2.6M
2023-11-30 10.12 10.18 9.93 10.00 10.0M
2023-11-29 10.20 10.28 10.02 10.10 2.6M
2023-11-28 10.20 10.34 10.12 10.20 2.3M
2023-11-27 10.24 10.38 10.20 10.20 1.9M
2023-11-24 10.28 10.42 10.20 10.28 2.3M
2023-11-23 10.24 10.42 10.22 10.34 0.8M
2023-11-22 10.16 10.44 10.16 10.30 2.0M
2023-11-21 10.10 10.40 10.10 10.28 3.1M
2023-11-20 10.04 10.20 10.00 10.16 2.6M
2023-11-17 10.14 10.14 9.96 10.06 4.3M
2023-11-16 10.24 10.24 10.12 10.20 2.1M
2023-11-15 10.10 10.22 10.10 10.20 2.6M
2023-11-14 10.04 10.18 9.90 10.08 1.7M
2023-11-13 10.04 10.04 9.81 9.98 0.7M
2023-11-10 10.04 10.06 9.85 9.88 1.4M
2023-11-09 10.04 10.14 9.98 10.04 2.3M
2023-11-08 10.16 10.16 10.00 10.00 1.3M
2023-11-07 10.12 10.16 10.00 10.12 2.2M
2023-11-06 10.16 10.16 9.97 10.08 2.3M
2023-11-03 9.98 10.12 9.98 10.12 1.4M
2023-11-02 9.90 10.02 9.90 9.99 0.6M
2023-11-01 9.96 10.10 9.86 9.90 1.8M
2023-10-31 9.91 9.99 9.81 9.95 4.1M
2023-10-30 9.93 9.93 9.76 9.91 3.0M
2023-10-27 9.86 9.98 9.84 9.92 4.8M
2023-10-26 9.81 9.96 9.77 9.88 4.2M
2023-10-25 9.93 10.00 9.89 9.96 4.4M
2023-10-24 9.80 9.94 9.61 9.83 3.9M
2023-10-20 9.75 9.86 9.55 9.66 4.4M
2023-10-19 9.96 9.96 9.85 9.86 2.9M
2023-10-18 9.93 10.08 9.93 9.96 2.7M
2023-10-17 9.91 10.06 9.83 10.00 2.6M
2023-10-16 9.90 10.00 9.87 9.89 1.8M
2023-10-13 10.00 10.12 9.92 10.06 3.0M
2023-10-12 9.83 10.16 9.83 10.10 4.1M
2023-10-11 9.80 9.94 9.72 9.91 5.4M
2023-10-10 9.87 9.93 9.77 9.80 1.6M
2023-10-09 9.70 9.88 9.61 9.80 1.6M
2023-10-06 9.58 9.96 9.58 9.88 3.4M
2023-10-05 9.38 9.62 9.36 9.58 2.0M
2023-10-04 9.49 9.49 9.37 9.41 2.9M
2023-10-03 9.88 9.88 9.42 9.57 2.7M
2023-09-29 9.70 9.79 9.70 9.75 1.7M
2023-09-28 9.80 9.84 9.72 9.73 3.9M
2023-09-27 9.92 9.97 9.80 9.85 5.1M
2023-09-26 9.78 10.06 9.74 10.00 6.9M
2023-09-25 9.85 10.06 9.85 9.97 3.8M
2023-09-22 9.85 9.94 9.82 9.87 4.2M
2023-09-21 9.82 9.94 9.82 9.85 3.3M
2023-09-20 9.99 9.99 9.82 9.87 4.0M
2023-09-19 9.68 9.98 9.67 9.96 3.0M
2023-09-18 9.64 9.80 9.60 9.73 5.1M
2023-09-15 9.67 9.78 9.62 9.69 15.9M
2023-09-14 9.65 9.81 9.59 9.66 5.4M
2023-09-13 9.55 9.66 9.51 9.61 5.5M
2023-09-12 9.63 9.67 9.48 9.65 3.2M
2023-09-11 9.57 9.65 9.48 9.63 6.1M
2023-09-07 9.39 9.66 9.37 9.57 4.5M
2023-09-06 9.52 9.58 9.40 9.41 3.8M
2023-09-05 9.47 9.56 9.44 9.52 3.3M
2023-09-04 9.42 9.60 9.36 9.56 3.1M
2023-08-31 9.41 9.53 9.36 9.38 5.3M
2023-08-30 9.72 9.72 9.41 9.46 1.7M
2023-08-29 9.62 9.67 9.50 9.61 3.2M
2023-08-28 9.64 9.75 9.43 9.47 2.3M
2023-08-25 9.59 9.61 9.45 9.46 1.3M
2023-08-24 9.50 9.59 9.33 9.50 7.1M
2023-08-23 9.46 9.51 9.31 9.33 2.4M
2023-08-22 9.25 9.47 9.22 9.31 3.2M
2023-08-21 9.47 9.47 9.19 9.19 2.2M
2023-08-18 9.62 9.64 9.41 9.41 1.9M
2023-08-17 9.44 9.57 9.31 9.54 1.5M
2023-08-16 9.55 9.63 9.39 9.39 1.9M
2023-08-15 9.72 9.72 9.43 9.55 2.3M
2023-08-14 9.81 9.81 9.54 9.57 1.8M
2023-08-11 9.79 9.89 9.73 9.76 1.6M
2023-08-10 9.84 9.90 9.72 9.79 0.9M
2023-08-09 9.76 9.90 9.73 9.76 1.1M
2023-08-08 9.83 9.92 9.76 9.77 1.8M
2023-08-07 10.08 10.08 9.80 9.92 3.1M
2023-08-04 10.24 10.30 10.00 10.08 3.0M
2023-08-03 10.22 10.24 10.10 10.14 2.2M
2023-08-02 10.48 10.52 10.08 10.10 7.1M
2023-08-01 10.84 10.90 10.70 10.72 1.7M
2023-07-31 10.70 10.88 10.66 10.70 6.1M
2023-07-28 10.60 10.76 10.48 10.68 5.4M
2023-07-27 10.74 10.74 10.52 10.60 2.9M
2023-07-26 10.68 10.72 10.46 10.64 2.3M
2023-07-25 10.60 10.70 10.50 10.66 1.9M
2023-07-24 10.60 10.68 10.40 10.48 2.3M
2023-07-21 10.42 10.64 10.42 10.60 1.9M
2023-07-20 10.40 10.60 10.40 10.48 1.7M
2023-07-19 10.30 10.46 10.12 10.42 3.9M
2023-07-18 10.70 10.70 10.22 10.22 4.7M
2023-07-14 10.78 10.82 10.56 10.72 3.5M
2023-07-13 10.68 10.86 10.68 10.78 1.5M
2023-07-12 10.66 10.66 10.52 10.56 2.0M
2023-07-11 10.56 10.60 10.46 10.54 2.8M
2023-07-10 10.60 10.66 10.44 10.54 1.7M
2023-07-07 10.82 10.82 10.52 10.54 2.5M
2023-07-06 11.02 11.02 10.74 10.80 3.8M
2023-07-05 11.04 11.06 10.90 10.96 3.1M
2023-07-04 11.12 11.12 10.90 11.00 1.2M
2023-07-03 11.14 11.16 11.02 11.08 2.2M
2023-06-30 11.00 11.14 10.96 11.06 4.0M
2023-06-29 11.00 11.02 10.88 10.98 2.5M
2023-06-28 11.04 11.04 10.86 11.00 2.3M
2023-06-27 10.72 11.02 10.70 10.94 4.3M
2023-06-26 10.56 10.80 10.30 10.72 3.6M
2023-06-23 10.92 10.92 10.46 10.48 3.2M
2023-06-21 10.86 11.00 10.74 10.92 4.3M
2023-06-20 10.90 10.90 10.80 10.86 3.3M
2023-06-19 10.98 11.00 10.88 10.94 1.9M
2023-06-16 10.90 11.00 10.84 10.98 6.7M
2023-06-15 10.96 10.96 10.76 10.86 3.4M
2023-06-14 10.84 10.96 10.78 10.90 3.4M
2023-06-13 10.94 10.94 10.64 10.84 3.4M
2023-06-12 10.90 10.94 10.80 10.90 2.8M
2023-06-09 11.14 11.20 10.86 10.96 3.8M
2023-06-08 11.58 11.72 11.34 11.68 2.3M
2023-06-07 11.64 11.72 11.50 11.58 3.8M
2023-06-06 11.70 11.74 11.50 11.54 2.3M
2023-06-05 11.74 11.74 11.44 11.62 3.1M
2023-06-02 11.76 11.96 11.66 11.68 6.9M
2023-06-01 11.20 11.94 11.20 11.80 6.3M
2023-05-31 11.50 11.66 11.32 11.36 11.8M
2023-05-30 11.84 11.90 11.52 11.60 2.2M
2023-05-29 11.68 12.10 11.68 11.94 3.9M
2023-05-25 11.90 11.90 11.60 11.62 2.2M
2023-05-24 12.22 12.22 11.92 12.00 2.2M
2023-05-23 12.54 12.54 12.12 12.14 2.5M
2023-05-22 12.22 12.54 12.22 12.36 1.6M
2023-05-19 12.46 12.50 12.20 12.30 2.2M
2023-05-18 12.28 12.62 12.20 12.34 4.0M
2023-05-17 12.64 12.64 12.28 12.28 2.6M
2023-05-16 12.36 12.68 12.30 12.52 2.9M
2023-05-15 12.18 12.52 12.14 12.36 2.8M
2023-05-12 12.46 12.48 12.08 12.18 3.5M
2023-05-11 12.50 12.64 12.36 12.42 2.4M
2023-05-10 12.62 12.76 12.46 12.52 3.1M
2023-05-09 12.54 13.20 12.50 12.60 5.9M
2023-05-08 12.28 12.58 12.22 12.54 4.7M
2023-05-05 11.82 12.28 11.82 12.14 4.5M
2023-05-04 11.62 11.98 11.52 11.90 3.3M
2023-05-03 11.74 11.74 11.46 11.54 0.7M
2023-05-02 11.60 11.80 11.54 11.74 2.3M
2023-04-28 11.80 11.80 11.62 11.62 3.3M
2023-04-27 11.46 11.72 11.46 11.64 1.5M
2023-04-26 11.50 11.60 11.42 11.58 3.1M
2023-04-25 11.64 11.70 11.48 11.54 2.9M
2023-04-24 11.62 11.72 11.56 11.64 2.2M
2023-04-21 11.70 11.80 11.56 11.56 2.5M
2023-04-20 11.62 11.82 11.58 11.70 1.5M
2023-04-19 11.80 11.80 11.66 11.74 1.9M
2023-04-18 11.80 11.94 11.70 11.74 4.7M
2023-04-17 11.86 11.86 11.60 11.80 1.7M
2023-04-14 11.50 11.86 11.50 11.80 3.2M
2023-04-13 11.40 11.52 11.34 11.46 3.1M
2023-04-12 11.48 11.56 11.40 11.50 2.1M
2023-04-11 11.24 11.48 11.24 11.48 2.6M
2023-04-06 11.20 11.30 11.14 11.22 2.1M
2023-04-04 11.16 11.22 11.08 11.20 5.0M
2023-04-03 12.04 12.04 11.08 11.18 12.5M
2023-03-31 12.14 12.20 11.96 12.04 3.5M
2023-03-30 12.00 12.14 11.84 12.10 2.0M
2023-03-29 12.14 12.20 12.02 12.16 1.9M
2023-03-28 12.08 12.10 11.96 12.04 1.9M
2023-03-27 12.30 12.30 11.96 12.06 2.0M
2023-03-24 12.32 12.44 12.20 12.20 2.0M
2023-03-23 12.46 12.46 12.28 12.38 3.2M
2023-03-22 12.38 12.66 12.36 12.46 5.3M
2023-03-21 12.02 12.36 11.98 12.34 7.6M
2023-03-20 12.08 12.28 11.94 12.02 4.7M
2023-03-17 11.46 12.08 11.46 12.04 9.0M
2023-03-16 11.54 11.68 11.40 11.42 3.0M
2023-03-15 11.46 11.66 11.46 11.60 2.9M
2023-03-14 11.60 11.74 11.32 11.38 3.3M
2023-03-13 11.26 11.66 11.26 11.62 4.8M
2023-03-10 11.50 11.50 11.30 11.36 3.8M
2023-03-09 11.40 11.62 11.40 11.48 3.3M
2023-03-08 11.62 11.62 11.40 11.58 3.5M
2023-03-07 11.66 11.80 11.50 11.64 6.3M
2023-03-06 11.46 11.80 11.44 11.66 4.7M
2023-03-03 11.48 11.56 11.44 11.46 4.0M
2023-03-02 11.34 11.50 11.22 11.46 3.9M
2023-03-01 11.10 11.32 11.08 11.32 3.2M
2023-02-28 11.16 11.20 11.00 11.00 3.4M
2023-02-27 11.14 11.18 11.08 11.12 1.6M
2023-02-24 11.28 11.30 11.10 11.14 2.0M
2023-02-23 11.18 11.40 11.10 11.28 5.0M
2023-02-22 11.06 11.24 11.06 11.18 2.3M
2023-02-21 11.20 11.32 11.12 11.16 2.3M
2023-02-20 11.16 11.26 11.10 11.20 3.0M
2023-02-17 11.16 11.32 11.12 11.16 3.3M
2023-02-16 11.06 11.26 11.00 11.18 2.9M
2023-02-15 11.32 11.32 11.02 11.06 6.2M
2023-02-14 11.10 11.38 11.02 11.32 4.8M
2023-02-13 10.96 11.18 10.92 11.16 2.8M
2023-02-10 11.06 11.18 10.96 11.04 1.9M
2023-02-09 11.06 11.26 10.90 11.18 3.6M
2023-02-08 11.04 11.06 10.86 11.04 4.8M
2023-02-07 11.04 11.04 10.86 10.94 1.9M
2023-02-06 11.00 11.00 10.80 10.94 3.5M
2023-02-03 11.30 11.30 10.98 11.02 4.8M
2023-02-02 11.30 11.30 11.12 11.20 5.9M
2023-02-01 11.04 11.28 10.96 11.28 9.0M
2023-01-31 11.10 11.18 10.90 10.98 6.3M
2023-01-30 11.20 11.20 11.04 11.10 4.0M
2023-01-27 11.24 11.24 11.02 11.10 4.6M
2023-01-26 11.20 11.30 11.14 11.20 4.2M
2023-01-20 11.18 11.30 11.04 11.30 5.6M
2023-01-19 11.06 11.18 11.04 11.10 4.4M
2023-01-18 11.08 11.14 10.92 11.08 5.8M
2023-01-17 11.18 11.20 10.96 11.00 5.4M
2023-01-16 11.08 11.22 11.04 11.18 5.0M
2023-01-13 11.54 11.70 10.86 11.12 14.8M
2023-01-12 11.76 11.76 11.52 11.70 3.5M
2023-01-11 11.62 11.74 11.60 11.64 6.8M
2023-01-10 11.80 11.82 11.60 11.60 3.4M
2023-01-09 11.62 11.80 11.56 11.78 3.3M
2023-01-06 11.66 11.80 11.54 11.68 2.6M
2023-01-05 11.74 11.82 11.60 11.66 2.2M
2023-01-04 11.54 11.70 11.52 11.70 4.0M
2023-01-03 11.50 11.70 11.32 11.58 6.7M