CStone (2616)

2616
🏛️ Hong Kong →
7.45
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
2022-12-30 4.66 4.70 4.46 4.63 1.2M
2022-12-29 4.67 4.81 4.50 4.60 1.0M
2022-12-28 4.71 4.84 4.59 4.79 1.6M
2022-12-23 4.49 4.79 4.40 4.78 2.4M
2022-12-22 4.45 4.53 4.35 4.51 1.5M
2022-12-21 4.27 4.45 4.27 4.34 1.1M
2022-12-20 4.50 4.50 4.18 4.25 1.6M
2022-12-19 4.81 4.81 4.40 4.46 2.2M
2022-12-16 4.29 4.73 4.17 4.67 3.0M
2022-12-15 4.38 4.43 4.23 4.32 1.6M
2022-12-14 4.53 4.62 4.37 4.42 1.5M
2022-12-13 4.25 4.80 4.20 4.53 4.8M
2022-12-12 4.38 4.48 4.23 4.27 2.9M
2022-12-09 4.27 4.48 4.23 4.46 2.5M
2022-12-08 4.14 4.40 4.14 4.33 3.4M
2022-12-07 3.98 4.41 3.98 4.13 6.8M
2022-12-06 4.09 4.17 3.95 4.01 2.2M
2022-12-05 3.87 4.17 3.72 4.11 4.9M
2022-12-02 3.56 3.71 3.53 3.71 2.8M
2022-12-01 3.65 3.68 3.44 3.53 2.5M
2022-11-30 3.49 3.54 3.43 3.46 3.2M
2022-11-29 3.34 3.44 3.30 3.41 2.6M
2022-11-28 3.33 3.33 3.21 3.29 2.0M
2022-11-25 3.33 3.36 3.25 3.35 2.4M
2022-11-24 3.38 3.40 3.27 3.32 2.3M
2022-11-23 3.49 3.49 3.27 3.33 3.9M
2022-11-22 3.67 3.82 3.46 3.47 3.4M
2022-11-21 3.74 3.74 3.53 3.71 1.4M
2022-11-18 3.90 3.90 3.73 3.77 3.0M
2022-11-17 3.93 4.00 3.78 3.89 3.4M
2022-11-16 4.16 4.39 3.97 4.02 4.4M
2022-11-15 3.73 4.15 3.66 4.15 5.6M
2022-11-14 3.42 3.85 3.40 3.78 7.0M
2022-11-11 3.65 3.73 3.52 3.55 7.1M
2022-11-10 3.68 3.68 3.41 3.55 1.4M
2022-11-09 3.71 3.81 3.59 3.60 2.2M
2022-11-08 3.98 3.98 3.69 3.79 3.4M
2022-11-07 3.89 3.97 3.79 3.95 3.2M
2022-11-04 3.80 3.99 3.66 3.89 2.8M
2022-11-03 3.68 3.81 3.51 3.80 2.0M
2022-11-02 3.42 3.77 3.36 3.72 1.9M
2022-11-01 3.45 3.55 3.36 3.49 2.9M
2022-10-31 3.61 3.64 3.31 3.38 1.9M
2022-10-28 3.99 3.99 3.44 3.61 2.6M
2022-10-27 3.84 4.05 3.84 3.96 2.1M
2022-10-26 3.62 3.87 3.60 3.84 1.5M
2022-10-25 3.63 3.64 3.41 3.61 1.6M
2022-10-24 3.80 3.86 3.43 3.56 1.7M
2022-10-21 3.70 3.85 3.61 3.85 1.4M
2022-10-20 3.69 3.75 3.56 3.57 0.7M
2022-10-19 3.88 3.89 3.73 3.76 0.5M
2022-10-18 3.80 3.88 3.72 3.86 1.0M
2022-10-17 3.59 3.84 3.45 3.75 1.4M
2022-10-14 3.44 3.62 3.40 3.57 1.8M
2022-10-13 3.49 3.56 3.32 3.36 1.0M
2022-10-12 3.58 3.58 3.35 3.47 1.7M
2022-10-11 3.48 3.59 3.36 3.56 1.1M
2022-10-10 3.42 3.61 3.29 3.46 1.6M
2022-10-07 3.66 3.69 3.36 3.42 0.4M
2022-10-06 3.65 3.69 3.57 3.63 0.4M
2022-10-05 3.40 3.66 3.40 3.65 0.8M
2022-10-03 3.53 3.57 3.29 3.35 0.8M
2022-09-30 3.57 3.57 3.43 3.50 0.6M
2022-09-29 3.70 3.79 3.46 3.52 0.8M
2022-09-28 3.77 3.77 3.61 3.68 1.1M
2022-09-27 3.80 3.82 3.61 3.79 1.0M
2022-09-26 3.74 3.81 3.66 3.75 0.5M
2022-09-23 3.84 3.84 3.66 3.74 1.2M
2022-09-22 3.92 3.92 3.73 3.83 1.2M
2022-09-21 4.06 4.06 3.89 3.94 1.1M
2022-09-20 3.98 4.10 3.98 4.06 0.9M
2022-09-19 4.30 4.30 3.98 4.04 2.0M
2022-09-16 4.26 4.45 4.23 4.45 2.9M
2022-09-15 4.18 4.29 4.16 4.26 1.1M
2022-09-14 4.33 4.33 4.12 4.21 1.6M
2022-09-13 4.30 4.39 4.24 4.34 1.2M
2022-09-09 4.46 4.46 4.22 4.37 1.5M
2022-09-08 4.45 4.45 4.23 4.30 0.7M
2022-09-07 4.48 4.49 4.33 4.38 0.7M
2022-09-06 4.52 4.52 4.36 4.48 1.0M
2022-09-05 4.65 4.65 4.35 4.43 1.9M
2022-09-02 4.69 4.71 4.55 4.62 1.2M
2022-09-01 4.80 4.86 4.63 4.67 1.2M
2022-08-31 4.63 4.84 4.55 4.82 1.9M
2022-08-30 4.77 4.77 4.60 4.66 1.2M
2022-08-29 4.84 5.01 4.68 4.77 2.2M
2022-08-26 4.50 4.99 4.42 4.92 5.2M
2022-08-25 4.13 4.35 4.12 4.32 1.7M
2022-08-24 4.13 4.18 3.99 4.13 1.5M
2022-08-23 3.95 4.12 3.95 4.12 2.4M
2022-08-22 3.98 4.05 3.92 4.05 2.0M
2022-08-19 4.02 4.04 3.94 4.01 2.0M
2022-08-18 3.96 4.02 3.86 3.96 1.3M
2022-08-17 4.13 4.20 3.94 3.97 1.4M
2022-08-16 4.04 4.15 3.95 4.13 3.5M
2022-08-15 4.02 4.10 3.95 4.02 1.5M
2022-08-12 4.26 4.28 4.00 4.02 1.1M
2022-08-11 4.09 4.27 4.06 4.27 1.3M
2022-08-10 4.15 4.15 3.99 4.05 0.9M
2022-08-09 4.30 4.30 4.11 4.14 1.3M
2022-08-08 4.28 4.44 4.16 4.27 3.6M
2022-08-05 3.98 4.17 3.88 4.14 3.9M
2022-08-04 3.98 3.98 3.77 3.84 4.2M
2022-08-03 3.96 4.00 3.77 3.82 4.5M
2022-08-02 4.00 4.00 3.72 3.89 5.0M
2022-08-01 4.30 4.30 3.89 3.97 4.0M
2022-07-29 4.33 4.37 4.09 4.15 5.4M
2022-07-28 4.35 4.41 4.22 4.32 2.3M
2022-07-27 4.44 4.53 4.21 4.21 2.3M
2022-07-26 4.48 4.55 4.32 4.43 1.8M
2022-07-25 4.65 4.65 4.43 4.48 1.3M
2022-07-22 4.60 4.75 4.50 4.64 2.6M
2022-07-21 4.92 4.92 4.56 4.58 3.4M
2022-07-20 5.18 5.18 4.82 4.90 3.2M
2022-07-19 5.00 5.01 4.81 4.95 1.6M
2022-07-18 5.05 5.05 4.63 4.90 2.3M
2022-07-15 5.20 5.20 4.80 5.05 5.1M
2022-07-14 5.26 5.40 5.08 5.21 1.7M
2022-07-13 5.36 5.51 5.06 5.20 3.1M
2022-07-12 5.43 5.47 5.21 5.37 1.3M
2022-07-11 5.32 5.47 5.13 5.43 2.4M
2022-07-08 5.41 5.58 5.30 5.35 1.8M
2022-07-07 5.39 5.56 5.26 5.53 2.3M
2022-07-06 5.52 5.54 5.21 5.36 2.5M
2022-07-05 5.29 5.45 5.22 5.34 1.4M
2022-07-04 5.25 5.43 5.12 5.43 1.6M
2022-06-30 5.15 5.26 5.00 5.25 2.9M
2022-06-29 5.40 5.47 5.00 5.08 5.1M
2022-06-28 5.60 5.60 5.20 5.52 3.3M
2022-06-27 5.72 5.96 5.50 5.59 4.0M
2022-06-24 5.36 5.85 5.33 5.63 6.5M
2022-06-23 5.29 5.38 5.12 5.33 1.8M
2022-06-22 5.40 5.48 5.12 5.23 2.1M
2022-06-21 5.03 5.35 4.95 5.28 2.0M
2022-06-20 4.81 5.04 4.81 5.03 1.5M
2022-06-17 4.92 4.97 4.83 4.88 1.7M
2022-06-16 4.86 5.07 4.75 4.87 1.8M
2022-06-15 4.96 5.00 4.82 4.93 1.8M
2022-06-14 5.10 5.10 4.80 4.88 2.3M
2022-06-13 5.54 5.54 5.06 5.10 3.2M
2022-06-10 5.38 5.59 5.18 5.55 2.7M
2022-06-09 5.30 5.88 5.30 5.59 4.9M
2022-06-08 5.12 5.27 5.08 5.26 3.2M
2022-06-07 5.10 5.20 4.99 5.12 1.2M
2022-06-06 5.08 5.18 4.99 5.09 4.3M
2022-06-02 5.34 5.34 4.89 5.10 2.7M
2022-06-01 4.32 5.40 4.31 5.34 6.4M
2022-05-31 5.04 5.04 5.04 5.04 0.0M
2022-05-30 5.04 5.04 5.04 5.04 0.0M
2022-05-27 5.04 5.04 5.04 5.04 0.0M
2022-05-26 5.04 5.04 5.04 5.04 0.0M
2022-05-25 5.04 5.04 5.04 5.04 0.0M
2022-05-24 5.04 5.04 5.04 5.04 0.0M
2022-05-23 5.04 5.04 5.04 5.04 0.0M
2022-05-20 5.04 5.04 5.04 5.04 0.0M
2022-05-19 5.04 5.04 5.04 5.04 0.0M
2022-05-18 5.04 5.04 5.04 5.04 0.0M
2022-05-17 5.04 5.04 5.04 5.04 0.0M
2022-05-16 5.04 5.04 5.04 5.04 0.0M
2022-05-13 5.04 5.04 5.04 5.04 0.0M
2022-05-12 5.04 5.04 5.04 5.04 0.0M
2022-05-11 5.04 5.04 5.04 5.04 0.0M
2022-05-10 5.04 5.04 5.04 5.04 0.0M
2022-05-06 5.04 5.04 5.04 5.04 0.0M
2022-05-05 5.04 5.04 5.04 5.04 0.0M
2022-05-04 5.04 5.04 5.04 5.04 0.0M
2022-05-03 5.04 5.04 5.04 5.04 0.0M
2022-04-29 5.04 5.04 5.04 5.04 0.0M
2022-04-28 5.04 5.04 5.04 5.04 0.0M
2022-04-27 5.04 5.04 5.04 5.04 0.0M
2022-04-26 5.04 5.04 5.04 5.04 0.0M
2022-04-25 5.04 5.04 5.04 5.04 0.0M
2022-04-22 5.04 5.04 5.04 5.04 0.0M
2022-04-21 5.04 5.04 5.04 5.04 0.0M
2022-04-20 5.04 5.04 5.04 5.04 0.0M
2022-04-19 5.04 5.04 5.04 5.04 0.0M
2022-04-14 5.04 5.04 5.04 5.04 0.0M
2022-04-13 5.04 5.04 5.04 5.04 0.0M
2022-04-12 5.04 5.04 5.04 5.04 0.0M
2022-04-11 5.04 5.04 5.04 5.04 0.0M
2022-04-08 5.04 5.04 5.04 5.04 0.0M
2022-04-07 5.04 5.04 5.04 5.04 0.0M
2022-04-06 5.04 5.04 5.04 5.04 0.0M
2022-04-04 5.04 5.04 5.04 5.04 0.0M
2022-04-01 5.04 5.04 5.04 5.04 0.0M
2022-03-31 5.71 5.80 5.02 5.04 3.8M
2022-03-30 5.22 5.74 5.22 5.59 3.4M
2022-03-29 5.20 5.50 5.20 5.30 3.8M
2022-03-28 5.50 5.54 5.11 5.20 3.5M
2022-03-25 5.74 5.89 5.49 5.60 4.1M
2022-03-24 5.63 5.87 5.50 5.75 2.8M
2022-03-23 5.51 5.92 5.50 5.65 5.5M
2022-03-22 5.45 5.56 5.24 5.50 3.1M
2022-03-21 5.22 5.49 5.03 5.48 6.1M
2022-03-18 4.87 5.28 4.69 5.18 5.7M
2022-03-17 5.09 5.14 4.71 5.00 8.5M
2022-03-16 4.57 4.78 4.17 4.54 12.3M
2022-03-15 4.68 4.96 4.35 4.36 9.3M
2022-03-14 5.36 5.36 4.69 4.69 3.4M
2022-03-11 5.22 5.46 5.10 5.37 2.4M
2022-03-10 5.64 5.70 5.40 5.52 1.9M
2022-03-09 5.65 5.76 5.20 5.43 5.6M
2022-03-08 5.71 6.06 5.60 5.69 3.7M
2022-03-07 5.90 5.90 5.65 5.86 2.6M
2022-03-04 6.12 6.20 5.94 5.99 1.9M
2022-03-03 6.27 6.35 6.15 6.25 1.3M
2022-03-02 6.38 6.65 6.32 6.37 1.6M
2022-03-01 6.52 6.90 6.48 6.61 2.8M
2022-02-28 6.42 6.55 6.25 6.46 1.1M
2022-02-25 5.96 6.67 5.96 6.43 3.6M
2022-02-24 6.07 6.08 5.67 5.96 3.3M
2022-02-23 6.09 6.22 6.01 6.12 1.0M
2022-02-22 6.20 6.20 5.90 6.03 1.5M
2022-02-21 6.40 6.44 6.17 6.25 1.5M
2022-02-18 6.25 6.46 6.25 6.37 1.2M
2022-02-17 6.43 6.48 6.34 6.46 1.0M
2022-02-16 6.50 6.50 6.30 6.43 2.2M
2022-02-15 5.87 6.35 5.87 6.31 3.5M
2022-02-14 5.85 6.07 5.80 5.97 1.5M
2022-02-11 6.25 6.48 5.81 6.00 8.8M
2022-02-10 6.11 6.68 6.11 6.35 5.0M
2022-02-09 6.09 6.38 5.88 6.06 5.0M
2022-02-08 6.04 6.04 5.69 6.03 5.0M
2022-02-07 6.01 6.26 5.95 6.04 3.5M
2022-02-04 6.03 6.19 5.91 6.00 1.9M
2022-01-31 5.90 6.10 5.83 6.03 0.5M
2022-01-28 6.18 6.23 5.76 5.82 3.0M
2022-01-27 6.41 6.41 5.90 6.18 2.6M
2022-01-26 6.75 6.85 6.38 6.45 4.3M
2022-01-25 7.06 7.06 6.72 6.75 2.8M
2022-01-24 7.40 7.54 7.07 7.14 3.0M
2022-01-21 7.67 7.71 7.44 7.47 1.3M
2022-01-20 7.98 7.98 7.51 7.67 1.5M
2022-01-19 7.86 7.97 7.67 7.80 1.2M
2022-01-18 7.92 8.33 7.87 7.88 2.6M
2022-01-17 7.76 8.03 7.61 7.92 2.6M
2022-01-14 7.55 7.65 7.34 7.57 1.4M
2022-01-13 7.80 7.82 7.41 7.45 1.5M
2022-01-12 7.46 7.72 7.42 7.72 2.0M
2022-01-11 7.47 7.52 7.33 7.46 0.9M
2022-01-10 7.24 7.63 7.19 7.44 1.4M
2022-01-07 7.50 7.50 7.05 7.29 2.2M
2022-01-06 7.46 7.46 7.07 7.21 3.5M
2022-01-05 7.87 7.87 7.35 7.37 2.8M
2022-01-04 8.62 8.62 7.74 7.87 4.2M
2022-01-03 8.45 8.57 8.14 8.32 1.5M