Ev Dynamics (0476)

0476
🏛️ Hong Kong →
1.15
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 4.90 5.00 4.70 4.85 0.0M
2021-12-30 4.95 4.95 4.80 4.80 0.1M
2021-12-29 4.95 5.10 4.75 4.95 0.2M
2021-12-28 4.95 5.15 4.85 4.90 0.3M
2021-12-24 4.95 4.95 4.75 4.75 0.4M
2021-12-23 4.35 4.55 4.20 4.45 0.1M
2021-12-22 4.35 4.35 4.05 4.15 0.1M
2021-12-21 4.30 4.50 4.20 4.25 0.0M
2021-12-20 4.65 4.65 4.20 4.30 0.1M
2021-12-17 4.50 4.75 4.40 4.45 0.2M
2021-12-16 4.45 4.55 4.25 4.30 0.1M
2021-12-15 4.70 4.70 4.30 4.45 0.1M
2021-12-14 4.50 4.75 4.30 4.55 0.4M
2021-12-13 4.30 4.40 4.15 4.35 0.2M
2021-12-10 4.45 4.45 4.05 4.20 0.2M
2021-12-09 4.10 4.15 3.95 4.15 0.2M
2021-12-08 4.30 4.30 4.00 4.10 0.1M
2021-12-07 4.05 4.20 4.00 4.10 0.1M
2021-12-06 4.15 4.15 3.75 4.10 0.2M
2021-12-03 4.25 4.35 4.10 4.25 0.3M
2021-12-02 4.50 4.55 3.65 4.00 2.1M
2021-12-01 4.55 4.70 4.55 4.60 0.1M
2021-11-30 5.10 5.10 4.50 4.55 0.7M
2021-11-29 5.00 5.15 5.00 5.15 0.2M
2021-11-26 5.30 5.30 5.00 5.05 0.2M
2021-11-25 5.05 5.20 5.05 5.15 0.1M
2021-11-24 5.05 5.20 5.00 5.00 0.2M
2021-11-23 5.30 5.30 5.00 5.15 0.1M
2021-11-22 5.45 5.45 5.00 5.15 0.2M
2021-11-19 5.45 5.50 5.40 5.45 0.2M
2021-11-18 5.55 5.55 5.40 5.45 0.2M
2021-11-17 5.45 5.60 5.40 5.50 0.3M
2021-11-16 5.50 5.50 5.35 5.45 0.2M
2021-11-15 5.30 5.45 5.30 5.45 0.1M
2021-11-12 5.55 5.55 5.30 5.40 0.3M
2021-11-11 5.40 5.55 5.25 5.55 0.4M
2021-11-10 5.50 5.65 5.30 5.40 0.2M
2021-11-09 5.80 5.80 5.50 5.55 0.4M
2021-11-08 5.30 5.75 5.25 5.60 0.6M
2021-11-05 5.35 5.40 5.25 5.35 0.2M
2021-11-04 5.20 5.40 5.20 5.30 0.2M
2021-11-03 5.35 5.35 5.15 5.35 0.1M
2021-11-02 5.20 5.35 5.15 5.25 0.1M
2021-11-01 5.15 5.15 5.05 5.10 0.1M
2021-10-29 5.30 5.30 5.05 5.15 0.1M
2021-10-28 5.25 5.25 5.10 5.20 0.1M
2021-10-27 5.60 5.60 5.10 5.25 0.4M
2021-10-26 5.60 5.70 5.35 5.40 0.6M
2021-10-25 5.75 5.90 5.50 5.70 0.4M
2021-10-22 5.90 5.90 5.60 5.75 0.5M
2021-10-21 6.15 6.15 5.75 5.90 0.8M
2021-10-20 5.60 6.15 5.45 6.10 1.5M
2021-10-19 5.50 5.50 5.30 5.50 0.2M
2021-10-18 5.45 5.65 5.30 5.40 0.3M
2021-10-15 5.15 5.30 5.10 5.30 0.1M
2021-10-12 5.10 5.30 5.05 5.15 0.1M
2021-10-11 5.15 5.20 5.05 5.20 0.2M
2021-10-08 5.05 5.25 5.05 5.15 0.4M
2021-10-07 5.10 5.20 5.05 5.15 0.1M
2021-10-06 5.05 5.20 4.95 5.10 0.5M
2021-10-05 5.10 5.10 5.00 5.00 0.2M
2021-10-04 5.05 5.25 5.00 5.10 0.3M
2021-09-30 5.05 5.20 5.00 5.15 0.3M
2021-09-29 5.05 5.25 5.00 5.15 0.3M
2021-09-28 5.10 5.25 5.00 5.20 0.5M
2021-09-27 5.05 5.25 5.00 5.10 0.4M
2021-09-24 5.25 5.35 5.15 5.20 0.2M
2021-09-23 5.25 5.45 5.10 5.20 0.2M
2021-09-21 5.10 5.30 5.00 5.30 0.3M
2021-09-20 5.50 5.50 5.10 5.15 0.5M
2021-09-17 5.55 5.65 5.35 5.50 0.6M
2021-09-16 5.80 5.80 5.30 5.55 0.8M
2021-09-15 5.90 6.05 5.50 5.70 1.5M
2021-09-14 5.90 6.05 5.75 5.95 2.4M
2021-09-13 5.55 5.90 5.55 5.80 1.4M
2021-09-10 5.65 5.70 5.45 5.50 0.7M
2021-09-09 5.75 5.75 5.25 5.55 1.5M
2021-09-08 5.60 5.75 5.45 5.60 0.4M
2021-09-07 5.85 5.95 5.45 5.50 0.6M
2021-09-06 5.65 5.80 5.15 5.75 0.4M
2021-09-03 5.95 6.00 5.50 5.50 0.5M
2021-09-02 6.35 6.35 5.85 6.00 0.3M
2021-09-01 6.25 6.40 5.85 6.25 0.3M
2021-08-31 6.15 6.60 6.05 6.25 0.5M
2021-08-30 5.80 6.45 5.80 6.30 0.3M
2021-08-27 5.55 6.00 5.50 5.90 0.4M
2021-08-26 5.40 5.65 5.30 5.45 0.2M
2021-08-25 5.50 5.70 5.30 5.40 0.1M
2021-08-24 5.10 5.55 5.10 5.40 0.2M
2021-08-23 5.15 5.25 5.00 5.10 0.1M
2021-08-20 5.30 5.30 4.95 5.15 0.3M
2021-08-19 5.80 5.80 4.75 5.20 0.8M
2021-08-18 5.65 6.05 5.60 5.75 0.8M
2021-08-17 6.10 6.30 5.40 5.60 0.5M
2021-08-16 6.40 6.60 6.10 6.15 0.3M
2021-08-13 6.25 6.40 6.25 6.30 0.2M
2021-08-12 6.50 6.55 6.25 6.35 0.2M
2021-08-11 6.70 6.70 6.35 6.45 0.2M
2021-08-10 6.60 6.60 6.30 6.55 0.1M
2021-08-09 6.70 6.70 6.40 6.50 0.1M
2021-08-06 6.65 6.75 6.45 6.70 0.1M
2021-08-05 6.85 6.85 6.60 6.65 0.1M
2021-08-04 6.35 6.95 6.35 6.75 0.4M
2021-08-03 6.95 6.95 6.25 6.45 0.3M
2021-08-02 6.50 6.75 6.45 6.70 0.1M
2021-07-30 6.70 6.85 6.60 6.75 0.2M
2021-07-29 6.30 6.75 6.30 6.55 0.3M
2021-07-28 6.40 6.40 6.00 6.25 0.3M
2021-07-27 6.90 6.95 6.20 6.40 0.5M
2021-07-26 7.00 7.00 6.50 6.85 0.3M
2021-07-23 6.70 7.05 6.60 6.85 0.7M
2021-07-22 6.65 6.65 6.35 6.60 0.7M
2021-07-21 6.75 6.75 6.25 6.35 0.3M
2021-07-20 6.95 7.00 6.35 6.65 0.8M
2021-07-19 6.90 7.05 6.75 6.95 0.6M
2021-07-16 7.00 7.10 6.90 6.95 0.1M
2021-07-15 7.05 7.20 7.00 7.10 0.1M
2021-07-14 7.25 7.25 7.00 7.10 0.1M
2021-07-13 7.15 7.25 6.95 7.20 0.2M
2021-07-12 7.40 7.40 7.00 7.20 0.1M
2021-07-09 7.30 7.30 7.10 7.20 0.1M
2021-07-08 7.45 7.50 7.10 7.20 0.2M
2021-07-07 7.70 7.70 7.30 7.50 0.1M
2021-07-06 7.60 7.70 7.50 7.55 0.3M
2021-07-05 7.00 8.00 7.00 7.45 0.6M
2021-07-02 7.10 7.15 6.85 6.90 0.3M
2021-06-30 7.15 7.45 7.00 7.10 0.1M
2021-06-29 7.20 7.30 6.95 7.20 0.2M
2021-06-28 7.40 7.40 6.75 7.20 0.4M
2021-06-25 7.35 7.50 7.30 7.45 0.2M
2021-06-24 7.30 7.40 7.25 7.35 0.1M
2021-06-23 7.35 7.50 7.20 7.35 0.2M
2021-06-22 7.45 7.50 7.30 7.40 0.1M
2021-06-21 7.60 7.70 7.40 7.45 0.2M
2021-06-18 7.70 7.80 7.55 7.70 0.2M
2021-06-17 7.85 7.85 7.55 7.70 0.2M
2021-06-16 7.95 7.95 7.55 7.60 0.2M
2021-06-15 7.95 7.95 7.65 7.85 0.3M
2021-06-11 8.05 8.05 7.60 7.85 0.3M
2021-06-10 7.35 8.00 7.35 7.85 0.8M
2021-06-09 7.30 7.40 7.15 7.35 0.3M
2021-06-08 7.50 7.65 6.95 7.15 1.2M
2021-06-07 8.35 8.35 7.00 7.45 2.4M
2021-06-04 8.50 8.55 8.30 8.50 0.7M
2021-06-03 8.75 8.75 8.30 8.40 2.0M
2021-06-02 8.65 8.80 8.30 8.65 1.9M
2021-06-01 9.15 9.25 8.50 8.60 1.6M
2021-05-31 8.45 9.20 8.15 9.10 1.5M
2021-05-28 8.95 8.95 8.30 8.35 1.1M
2021-05-27 7.85 8.85 7.55 8.75 3.2M
2021-05-26 7.65 8.00 7.50 7.75 0.8M
2021-05-25 8.10 8.10 7.40 7.65 1.5M
2021-05-24 6.95 8.00 6.85 7.95 3.3M
2021-05-21 6.85 7.05 6.85 6.90 0.3M
2021-05-20 6.95 7.05 6.75 6.85 0.3M
2021-05-18 7.15 7.15 6.75 6.95 0.3M
2021-05-17 7.15 7.20 6.80 6.95 0.7M
2021-05-14 6.90 7.00 6.50 7.00 0.9M
2021-05-13 6.90 6.90 6.65 6.75 0.2M
2021-05-12 7.00 7.00 6.65 6.75 0.2M
2021-05-11 6.95 6.95 6.65 6.75 0.2M
2021-05-10 7.15 7.20 6.80 6.90 0.2M
2021-05-07 7.15 7.20 7.00 7.10 0.2M
2021-05-06 7.25 7.35 7.00 7.10 0.2M
2021-05-05 7.50 7.50 7.15 7.30 0.3M
2021-05-04 7.65 7.70 7.30 7.40 0.6M
2021-05-03 7.50 7.75 7.00 7.45 2.1M
2021-04-30 6.65 7.25 6.55 7.25 1.4M
2021-04-29 6.70 6.75 6.55 6.65 0.1M
2021-04-28 6.70 6.80 6.60 6.70 0.2M
2021-04-27 6.75 6.85 6.60 6.70 0.2M
2021-04-26 6.90 7.10 6.75 6.75 0.2M
2021-04-23 7.00 7.15 6.75 6.90 0.3M
2021-04-22 6.65 7.10 6.65 6.90 0.9M
2021-04-21 6.70 6.70 6.50 6.70 0.2M
2021-04-20 6.90 7.00 6.50 6.70 0.4M
2021-04-19 7.00 7.05 6.85 6.90 0.3M
2021-04-16 7.05 7.05 6.80 7.00 0.2M
2021-04-15 7.00 7.20 6.85 7.05 0.2M
2021-04-14 7.00 7.20 6.90 6.95 0.4M
2021-04-13 6.80 7.05 6.70 7.00 0.5M
2021-04-12 6.80 6.95 6.60 6.70 0.3M
2021-04-09 6.90 7.00 6.70 6.80 0.4M
2021-04-08 7.15 7.15 6.75 6.80 0.4M
2021-04-07 6.65 7.40 6.65 7.10 1.0M
2021-04-01 6.70 6.70 6.45 6.55 0.2M
2021-03-31 6.70 6.75 6.50 6.55 0.3M
2021-03-30 6.85 6.85 6.60 6.60 0.3M
2021-03-29 6.75 6.85 6.55 6.65 0.2M
2021-03-26 6.80 6.95 6.60 6.80 1.6M
2021-03-25 6.75 6.75 6.15 6.60 0.7M
2021-03-24 7.75 8.10 6.15 6.55 2.8M
2021-03-23 6.95 7.45 6.80 7.40 1.6M
2021-03-22 6.70 6.90 6.65 6.75 0.7M
2021-03-19 6.40 6.70 6.15 6.65 0.9M
2021-03-18 6.45 6.45 6.10 6.35 0.8M
2021-03-17 6.65 6.95 6.35 6.35 0.8M
2021-03-16 6.75 7.10 6.50 6.65 2.5M
2021-03-15 6.40 6.45 6.10 6.35 1.0M
2021-03-12 6.35 6.50 6.00 6.30 1.1M
2021-03-11 5.90 6.40 5.80 6.25 4.3M
2021-03-10 5.95 6.00 5.75 6.00 0.4M
2021-03-09 6.10 6.45 5.75 6.00 0.3M
2021-03-08 6.30 6.50 5.75 6.10 0.4M
2021-03-05 5.95 6.25 5.70 6.15 0.5M
2021-03-04 6.00 6.10 5.65 5.85 0.5M
2021-03-03 6.00 6.10 5.80 6.05 0.3M
2021-03-02 6.70 6.70 5.80 5.90 0.2M
2021-03-01 6.15 6.80 6.15 6.45 0.6M
2021-02-26 5.90 6.15 5.50 6.15 0.3M
2021-02-25 5.90 6.10 5.55 5.90 0.3M
2021-02-24 6.40 6.40 5.40 5.70 0.5M
2021-02-23 6.50 6.50 6.05 6.35 0.6M
2021-02-22 6.60 6.75 6.35 6.40 0.3M
2021-02-19 6.95 7.00 6.45 6.55 0.8M
2021-02-18 7.25 7.25 6.40 6.95 0.9M
2021-02-17 7.10 7.30 6.85 7.10 0.8M
2021-02-16 6.95 7.50 6.90 7.05 1.4M
2021-02-11 6.70 6.80 6.50 6.80 0.7M
2021-02-10 6.50 6.85 6.40 6.65 1.5M
2021-02-09 6.40 6.60 6.25 6.45 1.0M
2021-02-08 6.00 6.70 5.80 6.40 1.3M
2021-02-05 5.80 5.95 5.75 5.95 0.4M
2021-02-04 6.00 6.00 5.70 5.80 0.2M
2021-02-03 6.05 6.05 5.75 5.85 0.3M
2021-02-02 5.90 6.15 5.75 5.90 0.5M
2021-02-01 5.80 5.85 5.65 5.80 0.2M
2021-01-29 5.85 5.95 5.55 5.80 0.4M
2021-01-28 5.75 5.85 5.50 5.70 0.4M
2021-01-27 6.00 6.00 5.50 5.70 0.4M
2021-01-26 5.85 6.00 5.75 5.80 0.3M
2021-01-25 6.05 6.10 5.50 5.70 0.4M
2021-01-22 5.75 6.45 5.45 5.80 2.8M
2021-01-21 5.25 5.60 4.95 5.15 0.9M
2021-01-20 5.50 5.75 5.15 5.30 0.8M
2021-01-19 5.50 5.65 5.10 5.35 0.4M
2021-01-18 5.75 5.80 5.40 5.45 0.2M
2021-01-15 6.00 6.00 5.70 5.80 0.2M
2021-01-14 6.05 6.15 5.80 5.95 0.2M
2021-01-13 6.20 6.40 5.85 6.05 0.3M
2021-01-12 5.85 6.25 5.60 6.15 0.4M
2021-01-11 5.90 6.00 5.55 5.70 0.2M
2021-01-08 6.00 6.20 5.65 6.00 0.4M
2021-01-07 6.50 6.50 5.75 6.00 0.4M
2021-01-06 7.15 7.15 6.00 6.40 1.4M
2021-01-05 7.30 7.70 6.75 6.90 1.8M
2021-01-04 5.90 7.55 5.90 7.15 2.9M