Dynam Japan (6889)

6889
🏛️ Hong Kong →
3.60
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 6.93 6.93 6.88 6.90 0.1M
2021-12-30 6.86 6.90 6.86 6.87 0.1M
2021-12-29 6.71 6.89 6.67 6.86 0.1M
2021-12-28 6.80 6.91 6.80 6.86 0.1M
2021-12-24 6.82 6.82 6.60 6.80 0.0M
2021-12-23 6.96 6.96 6.80 6.82 0.1M
2021-12-22 6.90 6.92 6.85 6.92 0.3M
2021-12-21 6.80 6.83 6.75 6.80 0.4M
2021-12-20 6.68 6.90 6.65 6.75 0.6M
2021-12-17 6.68 6.82 6.68 6.82 0.1M
2021-12-16 6.60 6.68 6.52 6.68 0.1M
2021-12-15 6.31 6.54 6.31 6.49 0.3M
2021-12-14 6.49 6.51 6.21 6.23 0.2M
2021-12-13 6.57 6.65 6.45 6.51 0.2M
2021-12-10 6.67 6.80 6.58 6.69 0.1M
2021-12-09 6.82 6.93 6.71 6.84 0.1M
2021-12-08 6.64 6.82 6.57 6.82 0.1M
2021-12-07 6.85 6.85 6.60 6.80 0.2M
2021-12-06 6.70 6.78 6.60 6.60 0.4M
2021-12-03 6.89 6.96 6.76 6.76 0.1M
2021-12-02 6.80 7.14 6.80 7.14 0.1M
2021-12-01 6.82 7.10 6.60 6.97 0.2M
2021-11-30 7.10 7.10 6.76 6.76 0.1M
2021-11-29 7.15 7.15 7.10 7.11 0.0M
2021-11-26 7.36 7.36 7.13 7.15 0.0M
2021-11-25 7.28 7.40 7.25 7.31 0.1M
2021-11-24 7.50 7.50 7.16 7.26 0.1M
2021-11-23 7.37 7.50 7.37 7.45 0.0M
2021-11-22 7.42 7.50 7.37 7.37 0.1M
2021-11-19 7.30 7.47 7.29 7.42 0.0M
2021-11-18 7.30 7.30 7.30 7.30 0.0M
2021-11-17 7.48 7.48 7.07 7.24 0.0M
2021-11-16 7.47 7.50 7.42 7.48 0.1M
2021-11-15 7.27 7.38 7.27 7.36 0.0M
2021-11-12 7.34 7.34 7.21 7.25 0.1M
2021-11-11 7.49 7.49 7.33 7.35 0.0M
2021-11-10 7.30 7.40 7.30 7.40 0.0M
2021-11-09 7.40 7.46 7.31 7.45 0.0M
2021-11-08 7.43 7.50 7.40 7.47 0.1M
2021-11-05 7.44 7.44 7.30 7.43 0.1M
2021-11-04 7.33 7.55 7.26 7.46 0.2M
2021-11-03 7.35 7.35 7.30 7.34 0.0M
2021-11-02 7.36 7.41 7.25 7.35 0.0M
2021-11-01 7.23 7.49 7.23 7.42 0.2M
2021-10-29 7.19 7.23 7.14 7.23 0.0M
2021-10-28 7.26 7.34 7.19 7.25 0.0M
2021-10-27 7.24 7.28 7.20 7.26 0.1M
2021-10-26 7.26 7.30 7.24 7.28 0.0M
2021-10-25 7.33 7.35 7.26 7.26 0.0M
2021-10-22 7.31 7.35 7.25 7.32 0.1M
2021-10-21 7.36 7.40 7.32 7.33 0.0M
2021-10-20 7.33 7.37 7.33 7.36 0.1M
2021-10-19 7.45 7.45 7.24 7.33 0.1M
2021-10-18 7.22 7.29 7.22 7.24 0.2M
2021-10-15 7.27 7.49 7.20 7.27 0.1M
2021-10-12 7.27 7.29 7.27 7.27 0.0M
2021-10-11 7.27 7.44 7.27 7.29 0.0M
2021-10-08 7.57 7.60 7.25 7.28 0.2M
2021-10-07 7.58 7.67 7.50 7.57 0.2M
2021-10-06 7.65 7.65 7.55 7.58 0.1M
2021-10-05 7.49 7.61 7.40 7.57 0.2M
2021-10-04 7.05 7.45 7.03 7.35 0.3M
2021-09-30 7.18 7.21 7.13 7.13 0.2M
2021-09-29 7.37 7.37 7.20 7.24 0.2M
2021-09-28 7.35 7.38 7.28 7.38 0.2M
2021-09-27 7.32 7.45 7.16 7.38 0.2M
2021-09-24 7.65 7.65 7.25 7.36 0.2M
2021-09-23 7.94 7.94 7.58 7.59 0.2M
2021-09-21 7.95 7.95 7.81 7.93 0.1M
2021-09-20 8.07 8.07 7.81 7.97 0.1M
2021-09-17 7.98 8.20 7.90 8.15 0.5M
2021-09-16 8.17 8.19 7.97 8.07 0.5M
2021-09-15 8.13 8.20 8.08 8.15 0.3M
2021-09-14 7.98 8.11 7.98 8.06 0.2M
2021-09-13 7.90 8.01 7.79 7.99 0.8M
2021-09-10 7.80 7.95 7.77 7.91 1.2M
2021-09-09 7.90 7.90 7.70 7.89 0.7M
2021-09-08 7.76 7.89 7.73 7.89 0.7M
2021-09-07 7.67 7.85 7.67 7.85 0.7M
2021-09-06 7.51 7.77 7.51 7.75 0.6M
2021-09-03 7.66 7.74 7.56 7.74 0.5M
2021-09-02 7.63 7.70 7.47 7.66 0.7M
2021-09-01 7.61 7.70 7.59 7.70 0.7M
2021-08-31 7.52 7.71 7.45 7.69 0.5M
2021-08-30 7.58 7.62 7.52 7.62 0.5M
2021-08-27 7.60 7.60 7.53 7.60 0.4M
2021-08-26 7.44 7.59 7.42 7.59 0.4M
2021-08-25 7.42 7.55 7.40 7.55 0.5M
2021-08-24 7.42 7.55 7.42 7.53 0.5M
2021-08-23 7.20 7.51 7.20 7.42 0.7M
2021-08-20 7.16 7.33 7.05 7.25 0.5M
2021-08-19 7.39 7.42 7.18 7.20 0.9M
2021-08-18 7.42 7.52 7.39 7.39 0.8M
2021-08-17 7.49 7.49 7.35 7.36 0.9M
2021-08-16 7.49 7.55 7.49 7.49 0.6M
2021-08-13 7.49 7.52 7.48 7.49 0.5M
2021-08-12 7.49 7.51 7.49 7.50 0.4M
2021-08-11 7.42 7.50 7.42 7.44 0.6M
2021-08-10 7.41 7.49 7.41 7.48 0.3M
2021-08-09 7.41 7.48 7.41 7.48 0.1M
2021-08-06 7.41 7.49 7.32 7.41 0.6M
2021-08-05 7.36 7.49 7.32 7.49 0.6M
2021-08-04 7.20 7.43 7.15 7.38 0.5M
2021-08-03 7.20 7.32 7.20 7.27 0.6M
2021-08-02 7.19 7.33 7.19 7.25 0.6M
2021-07-30 7.11 7.30 7.11 7.27 0.4M
2021-07-29 7.38 7.38 7.19 7.22 0.4M
2021-07-28 7.39 7.39 7.09 7.24 0.5M
2021-07-27 7.33 7.45 7.21 7.27 0.6M
2021-07-26 7.48 7.48 7.36 7.36 0.8M
2021-07-23 7.47 7.56 7.47 7.47 0.0M
2021-07-22 7.43 7.57 7.43 7.56 0.1M
2021-07-21 7.41 7.43 7.33 7.43 0.4M
2021-07-20 7.39 7.43 7.30 7.40 0.5M
2021-07-19 7.36 7.40 7.31 7.39 0.4M
2021-07-16 7.27 7.39 7.26 7.38 0.6M
2021-07-15 7.39 7.39 7.31 7.37 0.5M
2021-07-14 7.30 7.40 7.27 7.39 0.9M
2021-07-13 7.33 7.39 7.28 7.35 0.3M
2021-07-12 7.35 7.38 7.30 7.34 0.3M
2021-07-09 7.30 7.34 7.20 7.33 0.4M
2021-07-08 7.32 7.36 7.23 7.32 0.4M
2021-07-07 7.25 7.33 7.21 7.31 0.4M
2021-07-06 7.20 7.36 7.20 7.31 0.4M
2021-07-05 7.18 7.30 7.17 7.29 0.4M
2021-07-02 7.16 7.30 7.15 7.28 0.6M
2021-06-30 7.21 7.28 7.17 7.28 0.4M
2021-06-29 7.15 7.27 7.11 7.20 0.4M
2021-06-28 7.20 7.27 7.17 7.20 0.2M
2021-06-25 7.20 7.29 7.10 7.25 0.5M
2021-06-24 7.22 7.23 7.11 7.12 0.3M
2021-06-23 7.27 7.28 7.20 7.22 0.5M
2021-06-22 7.25 7.28 7.22 7.27 0.2M
2021-06-21 7.28 7.28 7.16 7.27 0.2M
2021-06-18 7.23 7.30 7.15 7.27 0.5M
2021-06-17 7.12 7.26 7.12 7.25 0.3M
2021-06-16 7.21 7.24 7.18 7.18 0.4M
2021-06-15 7.23 7.26 7.05 7.13 0.7M
2021-06-11 7.19 7.24 7.10 7.23 0.2M
2021-06-10 7.08 7.24 7.08 7.18 0.2M
2021-06-09 7.25 7.27 7.06 7.08 0.5M
2021-06-08 7.07 7.25 7.07 7.22 0.3M
2021-06-07 7.10 7.15 7.00 7.06 0.2M
2021-06-04 7.02 7.18 6.90 7.18 0.1M
2021-06-03 7.08 7.19 7.06 7.19 0.0M
2021-06-02 7.01 7.20 7.01 7.07 0.0M
2021-06-01 7.00 7.17 6.86 7.08 0.2M
2021-05-31 6.91 7.00 6.84 7.00 0.1M
2021-05-28 6.85 7.00 6.85 6.90 0.2M
2021-05-27 6.92 7.00 6.60 6.83 0.2M
2021-05-26 6.95 7.09 6.95 7.02 0.0M
2021-05-25 6.96 7.15 6.91 6.98 0.0M
2021-05-24 7.10 7.12 6.91 6.96 0.1M
2021-05-21 7.12 7.20 7.12 7.12 0.0M
2021-05-20 7.20 7.20 7.09 7.12 0.0M
2021-05-18 7.10 7.10 6.97 7.07 0.1M
2021-05-17 6.93 6.97 6.87 6.95 0.0M
2021-05-14 6.98 7.00 6.85 6.93 0.0M
2021-05-13 7.02 7.12 7.00 7.00 0.0M
2021-05-12 7.09 7.09 7.03 7.08 0.0M
2021-05-11 7.10 7.10 6.99 7.00 0.2M
2021-05-10 7.12 7.15 7.05 7.08 0.1M
2021-05-07 7.12 7.21 7.12 7.13 0.0M
2021-05-06 7.00 7.20 6.96 7.14 0.1M
2021-05-05 7.06 7.07 6.92 6.95 0.0M
2021-05-04 7.00 7.04 6.97 7.03 0.0M
2021-05-03 7.00 7.00 6.95 7.00 0.0M
2021-04-30 7.00 7.00 6.90 6.90 0.1M
2021-04-29 7.04 7.05 7.01 7.02 0.1M
2021-04-28 7.04 7.05 6.90 6.90 0.2M
2021-04-27 7.15 7.20 7.05 7.05 0.0M
2021-04-26 7.19 7.23 7.05 7.07 0.1M
2021-04-23 7.30 7.30 7.10 7.15 0.1M
2021-04-22 7.31 7.31 7.06 7.19 0.3M
2021-04-21 7.38 7.38 7.30 7.34 0.1M
2021-04-20 7.38 7.41 7.38 7.38 0.0M
2021-04-19 7.34 7.47 7.33 7.40 0.2M
2021-04-16 7.38 7.48 7.32 7.48 0.1M
2021-04-15 7.40 7.42 7.37 7.38 0.1M
2021-04-14 7.50 7.50 7.32 7.40 0.2M
2021-04-13 7.43 7.59 7.43 7.53 0.1M
2021-04-12 7.50 7.50 7.40 7.42 0.0M
2021-04-09 7.57 7.59 7.49 7.52 0.0M
2021-04-08 7.50 7.68 7.40 7.60 0.2M
2021-04-07 7.50 7.65 7.50 7.63 0.2M
2021-04-01 7.41 7.70 7.38 7.65 0.2M
2021-03-31 7.48 7.54 7.40 7.41 0.2M
2021-03-30 7.54 7.54 7.42 7.53 0.2M
2021-03-29 7.65 7.66 7.55 7.58 0.2M
2021-03-26 7.64 7.71 7.64 7.69 0.2M
2021-03-25 7.62 7.70 7.57 7.69 0.3M
2021-03-24 7.70 7.75 7.54 7.60 0.2M
2021-03-23 7.80 7.80 7.65 7.70 0.4M
2021-03-22 7.82 7.86 7.80 7.80 0.4M
2021-03-19 7.80 7.83 7.75 7.80 0.7M
2021-03-18 7.80 7.87 7.80 7.80 0.4M
2021-03-17 7.81 7.81 7.79 7.80 0.5M
2021-03-16 7.80 7.84 7.75 7.81 0.5M
2021-03-15 7.81 7.88 7.80 7.80 0.3M
2021-03-12 7.80 7.90 7.79 7.80 0.3M
2021-03-11 7.77 7.84 7.77 7.80 0.6M
2021-03-10 7.81 7.89 7.81 7.88 0.1M
2021-03-09 7.80 7.90 7.80 7.81 0.1M
2021-03-08 7.97 7.97 7.80 7.82 0.2M
2021-03-05 7.99 7.99 7.90 7.91 0.4M
2021-03-04 8.01 8.05 7.99 8.05 0.4M
2021-03-03 8.00 8.03 8.00 8.00 0.3M
2021-03-02 8.00 8.06 7.98 8.00 0.5M
2021-03-01 8.08 8.08 7.97 8.00 0.5M
2021-02-26 8.11 8.11 7.98 8.00 0.7M
2021-02-25 8.09 8.25 8.09 8.12 0.4M
2021-02-24 8.47 8.47 8.12 8.12 0.6M
2021-02-23 8.17 8.53 8.17 8.48 0.5M
2021-02-22 7.96 8.32 7.94 8.17 0.8M
2021-02-19 7.90 7.98 7.89 7.94 0.3M
2021-02-18 7.95 7.99 7.85 7.94 0.5M
2021-02-17 7.86 8.00 7.85 7.89 0.5M
2021-02-16 7.85 7.90 7.85 7.88 0.4M
2021-02-11 7.84 7.90 7.84 7.90 0.1M
2021-02-10 7.90 7.90 7.83 7.86 0.2M
2021-02-09 7.82 8.06 7.81 7.92 0.3M
2021-02-08 7.82 7.89 7.81 7.84 0.3M
2021-02-05 7.83 7.90 7.80 7.85 0.3M
2021-02-04 7.82 7.88 7.78 7.88 0.3M
2021-02-03 7.80 7.85 7.77 7.82 0.2M
2021-02-02 7.79 7.90 7.76 7.81 0.3M
2021-02-01 7.76 7.80 7.76 7.79 0.3M
2021-01-29 7.76 7.77 7.73 7.76 0.4M
2021-01-28 7.76 7.81 7.70 7.76 0.3M
2021-01-27 7.76 7.79 7.75 7.76 0.3M
2021-01-26 7.75 7.86 7.74 7.76 0.3M
2021-01-25 7.75 7.79 7.57 7.75 0.7M
2021-01-22 7.76 7.79 7.75 7.75 0.3M
2021-01-21 7.85 7.85 7.74 7.76 0.2M
2021-01-20 7.80 7.94 7.75 7.85 0.3M
2021-01-19 7.80 7.80 7.70 7.75 0.2M
2021-01-18 7.75 7.78 7.61 7.74 0.1M
2021-01-15 7.76 7.76 7.71 7.75 0.1M
2021-01-14 7.80 7.82 7.75 7.76 0.2M
2021-01-13 7.72 7.85 7.70 7.82 0.2M
2021-01-12 7.70 7.88 7.70 7.72 0.3M
2021-01-11 7.86 7.86 7.70 7.72 0.4M
2021-01-08 7.90 7.90 7.82 7.88 0.1M
2021-01-07 7.84 7.95 7.84 7.90 0.0M
2021-01-06 7.85 7.98 7.83 7.89 0.1M
2021-01-05 7.95 7.95 7.83 7.85 0.1M
2021-01-04 7.90 7.99 7.85 7.95 0.3M