Fenbi (2469)

2469
🏛️ Hong Kong →
2.78
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 2.85 2.85 2.81 2.82 930.5K
09:35 2.83 2.83 2.81 2.81 671.5K
09:40 2.82 2.82 2.79 2.80 854.0K
09:45 2.81 2.81 2.80 2.80 430.0K
09:50 2.78 2.79 2.78 2.79 795.0K
09:55 2.78 2.80 2.78 2.79 453.5K
10:00 2.78 2.79 2.78 2.79 202.5K
10:05 2.80 2.80 2.78 2.79 510.0K
10:10 2.78 2.78 2.78 2.78 605.0K
10:15 2.77 2.78 2.77 2.78 522.5K
10:20 2.77 2.78 2.77 2.78 749.0K
10:25 2.77 2.78 2.76 2.78 587.5K
10:30 2.77 2.78 2.77 2.78 1,014.0K
10:40 2.77 2.78 2.77 2.77 57.5K
10:45 2.78 2.78 2.76 2.77 643.5K
10:50 2.78 2.80 2.78 2.80 1,971.0K
10:55 2.81 2.81 2.81 2.81 211.5K
11:05 2.80 2.80 2.80 2.80 416.0K
11:10 2.79 2.80 2.79 2.80 2.0K
11:15 2.79 2.79 2.78 2.78 144.0K
11:20 2.79 2.79 2.78 2.78 19.5K
11:25 2.79 2.79 2.78 2.78 12.5K
11:30 2.79 2.80 2.79 2.80 597.0K
11:45 2.81 2.81 2.80 2.80 5.0K
11:50 2.81 2.81 2.80 2.80 37.0K
13:00 2.81 2.81 2.80 2.80 196.5K
13:05 2.81 2.81 2.79 2.81 550.5K
13:10 2.80 2.80 2.80 2.80 18.0K
13:15 2.81 2.81 2.80 2.80 242.0K
13:20 2.81 2.81 2.80 2.80 34.5K
13:25 2.81 2.81 2.80 2.81 422.0K
13:30 2.82 2.82 2.81 2.82 57.0K
13:35 2.81 2.82 2.80 2.82 159.0K
13:40 2.81 2.81 2.80 2.80 508.5K
13:45 2.81 2.81 2.81 2.81 212.0K
13:55 2.80 2.81 2.80 2.80 90.5K
14:00 2.79 2.80 2.78 2.78 341.5K
14:05 2.78 2.79 2.77 2.78 838.0K
14:10 2.77 2.77 2.77 2.77 682.0K
14:15 2.78 2.79 2.78 2.79 105.0K
14:20 2.78 2.78 2.78 2.78 54.0K
14:25 2.77 2.78 2.77 2.77 71.5K
14:30 2.78 2.81 2.78 2.79 876.0K
14:35 2.78 2.78 2.78 2.78 10.5K
14:40 2.79 2.79 2.78 2.78 101.5K
14:45 2.79 2.79 2.78 2.79 35.0K
14:50 2.78 2.78 2.78 2.78 590.5K
14:55 2.79 2.79 2.78 2.78 292.0K
15:05 2.79 2.79 2.77 2.77 459.0K
15:10 2.78 2.78 2.78 2.78 1,379.0K
15:25 2.79 2.79 2.78 2.79 23.5K
15:30 2.78 2.78 2.78 2.78 164.5K
15:35 2.79 2.79 2.78 2.78 131.5K
15:40 2.79 2.79 2.78 2.78 252.0K
15:45 2.79 2.79 2.78 2.79 47.0K
15:50 2.78 2.79 2.78 2.79 267.5K
15:55 2.78 2.79 2.77 2.78 1,202.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 2.86 2.86 2.76 2.78 22.9M
2025-09-25 2.83 2.89 2.78 2.88 20.9M
2025-09-24 2.80 2.86 2.75 2.82 21.7M
2025-09-23 2.78 2.82 2.72 2.79 31.5M
2025-09-22 2.89 2.89 2.75 2.80 48.0M
2025-09-19 2.98 3.01 2.85 2.92 44.5M
2025-09-18 3.06 3.07 2.91 2.97 31.8M
2025-09-17 2.99 3.05 2.94 3.05 39.4M
2025-09-16 3.05 3.07 2.93 2.95 31.6M
2025-09-15 2.90 3.10 2.90 3.05 74.4M
2025-09-12 2.88 2.93 2.83 2.91 36.5M
2025-09-11 2.90 2.91 2.80 2.85 31.7M
2025-09-10 2.91 2.97 2.88 2.89 30.1M
2025-09-09 2.86 2.93 2.84 2.90 23.4M
2025-09-08 2.93 2.93 2.77 2.86 43.2M
2025-09-05 2.90 2.97 2.89 2.92 24.9M
2025-09-04 2.93 2.95 2.88 2.91 30.8M
2025-09-03 3.00 3.03 2.92 2.93 27.7M
2025-09-02 3.13 3.13 2.98 3.01 29.7M
2025-09-01 3.10 3.19 3.00 3.06 50.4M
2025-08-29 3.29 3.29 3.11 3.12 28.0M
2025-08-28 3.32 3.36 3.06 3.19 80.6M
2025-08-27 3.59 3.66 3.30 3.30 74.5M
2025-08-26 3.51 3.54 3.38 3.51 44.1M
2025-08-25 3.55 3.63 3.43 3.51 74.0M
2025-08-22 3.38 3.52 3.33 3.48 63.6M
2025-08-21 3.39 3.47 3.29 3.35 55.9M
2025-08-20 3.70 3.70 3.30 3.38 125.8M
2025-08-19 3.32 3.93 3.27 3.67 328.8M
2025-08-18 3.26 3.35 3.17 3.22 57.8M
2025-08-15 3.27 3.31 3.17 3.22 42.4M
2025-08-14 3.29 3.40 3.20 3.27 42.9M
2025-08-13 3.16 3.24 3.14 3.23 31.2M
2025-08-12 3.30 3.31 3.10 3.15 65.7M
2025-08-11 3.43 3.43 3.26 3.28 49.3M
2025-08-08 3.52 3.64 3.33 3.39 88.8M
2025-08-07 3.60 3.62 3.43 3.48 50.1M
2025-08-06 3.36 3.56 3.28 3.54 96.8M
2025-08-05 3.45 3.69 3.30 3.33 139.2M
2025-08-04 3.45 3.60 3.31 3.58 70.3M
2025-08-01 3.38 3.59 3.25 3.43 130.5M
2025-07-31 3.20 3.46 3.09 3.33 168.2M
2025-07-30 3.19 3.31 3.13 3.16 69.0M
2025-07-29 3.15 3.21 3.03 3.18 86.1M
2025-07-28 3.42 3.45 3.17 3.23 86.5M
2025-07-25 3.50 3.58 3.35 3.40 60.8M
2025-07-24 3.60 3.79 3.43 3.48 140.3M
2025-07-23 3.35 3.58 3.28 3.51 99.0M
2025-07-22 3.48 3.66 3.26 3.34 130.4M
2025-07-21 3.62 3.67 3.42 3.48 91.5M
2025-07-18 3.63 3.80 3.44 3.59 208.8M
2025-07-17 2.99 3.74 2.95 3.54 440.6M
2025-07-16 2.82 3.05 2.77 2.98 116.5M
2025-07-15 2.85 2.89 2.71 2.80 65.8M
2025-07-14 2.90 3.05 2.76 2.83 95.9M
2025-07-11 2.80 2.96 2.66 2.87 135.5M
2025-07-10 2.81 3.10 2.72 2.76 214.4M
2025-07-09 2.50 2.94 2.48 2.81 296.5M
2025-07-08 2.40 2.61 2.40 2.48 87.1M
2025-07-07 2.51 2.52 2.36 2.37 47.4M
2025-07-04 2.45 2.68 2.43 2.53 152.6M
2025-07-03 2.40 2.44 2.37 2.43 24.7M
2025-07-02 2.51 2.51 2.37 2.39 43.8M
2025-06-30 2.27 2.52 2.27 2.45 137.3M
2025-06-27 2.25 2.31 2.23 2.25 27.3M
2025-06-26 2.20 2.33 2.15 2.25 49.4M
2025-06-25 2.18 2.22 2.15 2.19 28.4M
2025-06-24 2.14 2.17 2.14 2.17 18.3M
2025-06-23 2.10 2.14 2.06 2.13 13.9M
2025-06-20 2.12 2.14 2.09 2.10 20.3M
2025-06-19 2.23 2.23 2.11 2.12 26.0M
2025-06-18 2.24 2.27 2.19 2.21 22.3M
2025-06-17 2.28 2.37 2.23 2.25 45.1M
2025-06-16 2.27 2.27 2.21 2.25 39.0M
2025-06-13 2.33 2.41 2.18 2.27 87.8M
2025-06-12 2.41 2.47 2.29 2.30 91.6M
2025-06-11 2.09 2.39 2.08 2.39 143.6M
2025-06-10 2.16 2.17 2.05 2.08 40.3M
2025-06-09 2.17 2.20 2.11 2.13 15.1M
2025-06-06 2.21 2.21 2.17 2.17 5.0M
2025-06-05 2.18 2.23 2.17 2.19 7.0M
2025-06-04 2.18 2.19 2.15 2.17 6.7M
2025-06-03 2.15 2.19 2.14 2.18 5.4M
2025-06-02 2.12 2.14 2.04 2.14 1.0M
2025-05-30 2.18 2.18 2.14 2.15 8.6M
2025-05-29 2.15 2.20 2.13 2.18 8.8M
2025-05-28 2.15 2.15 2.11 2.13 3.5M
2025-05-27 2.13 2.14 2.11 2.12 5.1M
2025-05-26 2.14 2.15 2.11 2.12 6.4M
2025-05-23 2.17 2.21 2.12 2.14 10.7M
2025-05-22 2.19 2.20 2.15 2.16 7.0M
2025-05-21 2.20 2.20 2.17 2.19 5.9M
2025-05-20 2.21 2.22 2.18 2.19 4.3M
2025-05-19 2.20 2.21 2.17 2.19 6.5M
2025-05-16 2.25 2.25 2.20 2.22 5.1M
2025-05-15 2.24 2.26 2.20 2.23 4.7M
2025-05-14 2.24 2.24 2.19 2.23 8.2M
2025-05-13 2.32 2.32 2.22 2.23 11.2M
2025-05-12 2.25 2.30 2.22 2.29 11.8M
2025-05-09 2.21 2.37 2.15 2.25 33.1M
2025-05-08 2.22 2.22 2.20 2.20 5.6M
2025-05-07 2.25 2.28 2.21 2.22 9.2M
2025-05-06 2.26 2.26 2.19 2.22 8.2M
2025-05-02 2.25 2.27 2.22 2.23 1.1M
2025-04-30 2.21 2.24 2.19 2.22 6.6M
2025-04-29 2.22 2.22 2.17 2.20 6.6M
2025-04-28 2.21 2.34 2.17 2.19 25.5M
2025-04-25 2.16 2.20 2.16 2.17 10.1M
2025-04-24 2.22 2.22 2.12 2.16 10.5M
2025-04-23 2.14 2.21 2.14 2.19 15.4M
2025-04-22 2.12 2.12 2.07 2.12 16.6M
2025-04-17 2.10 2.13 2.07 2.10 7.1M
2025-04-16 2.17 2.17 2.08 2.11 13.7M
2025-04-15 2.19 2.19 2.14 2.16 9.8M
2025-04-14 2.22 2.24 2.17 2.19 16.0M
2025-04-11 2.22 2.22 2.17 2.18 15.9M
2025-04-10 2.27 2.31 2.21 2.22 16.7M
2025-04-09 2.11 2.22 2.10 2.20 17.9M
2025-04-08 2.09 2.22 2.06 2.21 22.9M
2025-04-07 2.30 2.32 2.03 2.04 34.7M
2025-04-03 2.44 2.47 2.40 2.46 11.1M
2025-04-02 2.50 2.51 2.45 2.48 11.0M
2025-04-01 2.51 2.53 2.48 2.51 5.5M
2025-03-31 2.53 2.53 2.44 2.49 11.4M
2025-03-28 2.60 2.63 2.53 2.56 8.5M
2025-03-27 2.52 2.60 2.49 2.59 12.7M
2025-03-26 2.53 2.56 2.51 2.53 7.1M
2025-03-25 2.60 2.60 2.51 2.53 10.2M
2025-03-24 2.58 2.61 2.55 2.60 7.9M
2025-03-21 2.63 2.65 2.55 2.59 12.7M
2025-03-20 2.71 2.73 2.62 2.63 14.0M
2025-03-19 2.78 2.80 2.71 2.73 9.5M
2025-03-18 2.70 2.80 2.67 2.78 21.2M
2025-03-17 2.67 2.71 2.63 2.66 15.6M
2025-03-14 2.60 2.67 2.57 2.67 14.3M
2025-03-13 2.70 2.73 2.56 2.61 15.1M
2025-03-12 2.79 2.81 2.67 2.69 14.7M
2025-03-11 2.67 2.79 2.65 2.79 19.6M
2025-03-10 2.86 2.87 2.71 2.77 18.4M
2025-03-07 2.81 2.95 2.76 2.85 53.6M
2025-03-06 2.58 2.90 2.56 2.85 79.8M
2025-03-05 2.51 2.56 2.48 2.55 16.1M
2025-03-04 2.47 2.52 2.45 2.50 10.8M
2025-03-03 2.52 2.57 2.47 2.51 13.1M
2025-02-28 2.66 2.69 2.49 2.51 23.3M
2025-02-27 2.74 2.82 2.62 2.69 26.1M
2025-02-26 2.69 2.77 2.66 2.72 29.0M
2025-02-25 2.69 2.71 2.60 2.66 25.2M
2025-02-24 2.85 2.90 2.73 2.75 24.4M
2025-02-21 2.84 2.87 2.72 2.85 33.8M
2025-02-20 2.81 2.99 2.78 2.80 39.0M
2025-02-19 2.99 2.99 2.76 2.84 67.4M
2025-02-18 3.09 3.16 2.93 2.99 40.4M
2025-02-17 2.93 3.19 2.92 3.08 78.9M
2025-02-14 2.95 3.15 2.92 3.15 45.3M
2025-02-13 3.04 3.13 2.88 2.90 35.5M
2025-02-12 3.13 3.16 2.90 2.98 45.9M
2025-02-11 3.36 3.38 3.10 3.12 39.5M
2025-02-10 2.98 3.34 2.88 3.29 84.3M
2025-02-07 2.74 3.01 2.73 2.92 57.3M
2025-02-06 2.65 2.76 2.63 2.73 15.6M
2025-02-05 2.64 2.72 2.56 2.65 18.6M
2025-02-04 2.56 2.68 2.56 2.68 3.4M
2025-02-03 2.55 2.56 2.42 2.56 1.5M
2025-01-28 2.70 2.70 2.54 2.55 0.5M
2025-01-27 2.50 2.59 2.49 2.59 10.3M
2025-01-24 2.43 2.52 2.41 2.48 7.7M
2025-01-23 2.42 2.44 2.39 2.41 4.5M
2025-01-22 2.44 2.44 2.37 2.39 5.3M
2025-01-21 2.47 2.49 2.42 2.46 4.5M
2025-01-20 2.50 2.55 2.45 2.46 10.6M
2025-01-17 2.43 2.45 2.40 2.44 3.7M
2025-01-16 2.41 2.45 2.39 2.43 5.8M
2025-01-15 2.41 2.44 2.36 2.39 6.9M
2025-01-14 2.34 2.41 2.32 2.41 8.3M
2025-01-13 2.34 2.35 2.28 2.35 7.7M
2025-01-10 2.45 2.45 2.34 2.35 15.2M
2025-01-09 2.46 2.50 2.41 2.45 7.6M
2025-01-08 2.50 2.50 2.41 2.46 8.1M
2025-01-07 2.49 2.50 2.44 2.49 6.9M
2025-01-06 2.58 2.58 2.44 2.48 13.9M
2025-01-03 2.59 2.63 2.53 2.55 10.7M
2025-01-02 2.57 2.66 2.51 2.55 24.2M