Fullgoal Hang Seng HK Eq Cnn Hlthcr (159506)

159506
🏛️ China →
1.61
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
2025-09-26 1.61 1.61 1.58 1.61 329.3M
2025-09-25 1.63 1.65 1.63 1.64 298.8M
2025-09-24 1.62 1.64 1.61 1.63 293.1M
2025-09-23 1.66 1.66 1.60 1.63 295.2M
2025-09-22 1.63 1.66 1.63 1.65 311.6M
2025-09-19 1.66 1.68 1.61 1.62 318.3M
2025-09-18 1.64 1.68 1.63 1.64 500.7M
2025-09-17 1.65 1.66 1.62 1.64 283.8M
2025-09-16 1.67 1.68 1.63 1.65 316.5M
2025-09-15 1.66 1.69 1.65 1.67 372.0M
2025-09-12 1.67 1.68 1.65 1.66 517.7M
2025-09-11 1.60 1.66 1.55 1.66 859.0M
2025-09-10 1.72 1.74 1.69 1.69 330.5M
2025-09-09 1.71 1.74 1.69 1.71 458.0M
2025-09-08 1.72 1.75 1.69 1.71 558.0M
2025-09-05 1.64 1.72 1.63 1.72 612.7M
2025-09-04 1.72 1.72 1.63 1.64 497.5M
2025-09-03 1.70 1.73 1.68 1.71 595.4M
2025-09-02 1.68 1.72 1.66 1.68 835.6M
2025-09-01 1.62 1.68 1.59 1.68 693.4M
2025-08-29 1.55 1.62 1.54 1.61 546.4M
2025-08-28 1.57 1.58 1.50 1.54 436.3M
2025-08-27 1.65 1.66 1.57 1.57 429.4M
2025-08-26 1.66 1.67 1.63 1.63 323.7M
2025-08-25 1.67 1.68 1.65 1.66 357.9M
2025-08-22 1.65 1.66 1.63 1.65 419.5M
2025-08-21 1.62 1.64 1.61 1.63 365.6M
2025-08-20 1.63 1.65 1.59 1.61 395.5M
2025-08-19 1.68 1.69 1.63 1.63 503.0M
2025-08-18 1.66 1.69 1.65 1.69 443.0M
2025-08-15 1.60 1.65 1.60 1.64 444.2M
2025-08-14 1.61 1.62 1.59 1.60 399.2M
2025-08-13 1.53 1.60 1.53 1.60 463.0M
2025-08-12 1.54 1.55 1.52 1.53 334.3M
2025-08-11 1.54 1.55 1.50 1.53 491.4M
2025-08-08 1.54 1.55 1.52 1.53 523.7M
2025-08-07 1.61 1.61 1.54 1.56 496.4M
2025-08-06 1.61 1.62 1.59 1.60 419.5M
2025-08-05 1.56 1.59 1.55 1.59 540.6M
2025-08-04 1.54 1.55 1.50 1.55 618.2M
2025-08-01 1.57 1.62 1.54 1.55 691.5M
2025-07-31 1.59 1.62 1.57 1.57 762.4M
2025-07-30 1.62 1.67 1.57 1.57 1,081.2M
2025-07-29 1.56 1.62 1.55 1.62 818.5M
2025-07-28 1.51 1.56 1.50 1.56 515.0M
2025-07-25 1.50 1.53 1.50 1.50 607.6M
2025-07-24 1.48 1.50 1.47 1.50 506.7M
2025-07-23 1.49 1.51 1.47 1.48 597.0M
2025-07-22 1.47 1.52 1.47 1.48 585.1M
2025-07-21 1.49 1.50 1.45 1.47 498.8M
2025-07-18 1.49 1.50 1.47 1.49 539.6M
2025-07-17 1.41 1.49 1.41 1.48 806.8M
2025-07-16 1.40 1.41 1.39 1.41 495.3M
2025-07-15 1.35 1.39 1.34 1.38 572.6M
2025-07-14 1.31 1.34 1.30 1.34 525.5M
2025-07-11 1.30 1.32 1.30 1.32 507.8M
2025-07-10 1.31 1.32 1.29 1.30 453.0M
2025-07-09 1.28 1.31 1.27 1.30 595.0M
2025-07-08 1.29 1.31 1.28 1.29 420.9M
2025-07-07 1.32 1.33 1.29 1.29 505.1M
2025-07-04 1.31 1.34 1.29 1.31 710.9M
2025-07-03 1.27 1.31 1.26 1.31 754.3M
2025-07-02 1.29 1.30 1.26 1.26 436.5M
2025-07-01 1.25 1.29 1.25 1.29 289.0M
2025-06-30 1.24 1.26 1.22 1.26 417.7M
2025-06-27 1.25 1.26 1.23 1.23 483.7M
2025-06-26 1.28 1.28 1.25 1.25 472.8M
2025-06-25 1.29 1.31 1.28 1.29 632.6M
2025-06-24 1.26 1.29 1.24 1.28 658.8M
2025-06-23 1.20 1.26 1.19 1.25 756.7M
2025-06-20 1.21 1.22 1.20 1.21 600.5M
2025-06-19 1.25 1.27 1.20 1.21 665.2M
2025-06-18 1.24 1.26 1.23 1.25 578.8M
2025-06-17 1.32 1.33 1.24 1.24 867.9M
2025-06-16 1.32 1.34 1.29 1.30 848.2M
2025-06-13 1.36 1.39 1.31 1.32 1,168.5M
2025-06-12 1.29 1.36 1.29 1.36 1,040.4M
2025-06-11 1.30 1.32 1.28 1.30 743.0M
2025-06-10 1.26 1.32 1.25 1.30 1,306.8M
2025-06-09 1.21 1.27 1.19 1.26 727.3M
2025-06-06 1.18 1.20 1.17 1.20 496.1M
2025-06-05 1.21 1.22 1.16 1.18 518.2M
2025-06-04 1.16 1.21 1.16 1.19 713.3M
2025-06-03 1.14 1.16 1.13 1.15 719.2M
2025-05-30 1.14 1.15 1.13 1.13 588.5M
2025-05-29 1.09 1.14 1.08 1.14 809.7M
2025-05-28 1.09 1.10 1.08 1.08 530.6M
2025-05-27 1.06 1.10 1.06 1.09 521.7M
2025-05-26 1.09 1.10 1.06 1.06 296.4M
2025-05-23 1.10 1.11 1.08 1.08 640.3M
2025-05-22 1.09 1.10 1.08 1.08 400.6M
2025-05-21 1.08 1.11 1.07 1.10 663.0M
2025-05-20 1.05 1.08 1.05 1.08 537.5M
2025-05-19 1.02 1.04 1.02 1.03 522.9M
2025-05-16 1.00 1.03 1.00 1.02 313.3M
2025-05-15 1.00 1.01 0.99 1.00 287.3M
2025-05-14 1.00 1.01 0.99 1.00 291.9M
2025-05-13 1.00 1.01 0.99 1.00 427.5M
2025-05-12 1.00 1.01 0.98 0.98 565.9M
2025-05-09 1.02 1.03 1.02 1.02 395.2M
2025-05-08 1.02 1.03 1.01 1.02 435.0M
2025-05-07 1.07 1.07 1.01 1.02 588.0M
2025-05-06 1.08 1.09 1.06 1.06 362.9M
2025-04-30 1.06 1.07 1.05 1.06 413.0M
2025-04-29 1.05 1.07 1.05 1.05 504.1M
2025-04-28 1.05 1.06 1.02 1.05 598.2M
2025-04-25 1.09 1.10 1.06 1.06 508.3M
2025-04-24 1.06 1.08 1.05 1.06 618.3M
2025-04-23 1.07 1.08 1.04 1.05 761.8M
2025-04-22 0.99 1.04 0.99 1.03 822.9M
2025-04-21 0.97 0.99 0.97 0.99 138.2M
2025-04-18 0.97 0.97 0.97 0.97 122.4M
2025-04-17 0.96 0.98 0.96 0.97 517.9M
2025-04-16 1.00 1.00 0.95 0.97 500.7M
2025-04-15 1.02 1.02 0.99 1.00 651.2M
2025-04-14 0.99 1.02 0.99 1.01 868.4M
2025-04-11 0.92 0.97 0.92 0.96 904.7M
2025-04-10 0.93 0.97 0.92 0.93 869.3M
2025-04-09 0.84 0.90 0.82 0.89 1,241.3M
2025-04-08 0.87 0.91 0.87 0.89 756.8M
2025-04-07 0.97 1.00 0.96 0.96 61.1M
2025-04-03 1.08 1.12 1.06 1.07 996.4M
2025-04-02 1.10 1.12 1.08 1.09 734.9M
2025-04-01 1.06 1.13 1.06 1.11 1,106.0M
2025-03-31 1.06 1.09 1.04 1.05 908.8M
2025-03-28 1.05 1.10 1.05 1.06 817.8M
2025-03-27 0.99 1.06 0.99 1.05 825.2M
2025-03-26 0.99 0.99 0.98 0.99 205.7M
2025-03-25 1.00 1.01 0.98 0.99 248.8M
2025-03-24 1.01 1.02 0.99 1.00 244.2M
2025-03-21 1.05 1.05 1.00 1.01 356.3M
2025-03-20 1.05 1.07 1.04 1.05 273.7M
2025-03-19 1.03 1.05 1.03 1.04 342.5M
2025-03-18 1.01 1.05 1.01 1.03 542.8M
2025-03-17 1.02 1.02 1.00 1.00 366.6M
2025-03-14 0.97 1.01 0.97 1.01 598.4M
2025-03-13 0.97 0.98 0.95 0.96 192.1M
2025-03-12 0.97 0.98 0.96 0.96 225.1M
2025-03-11 0.95 0.98 0.95 0.96 373.1M
2025-03-10 0.99 1.00 0.96 0.96 260.4M
2025-03-07 0.99 1.00 0.98 0.98 289.6M
2025-03-06 0.99 1.01 0.99 0.99 238.9M
2025-03-05 0.97 0.98 0.96 0.97 213.8M
2025-03-04 0.94 0.96 0.93 0.96 264.1M
2025-03-03 0.96 0.98 0.95 0.95 304.2M
2025-02-28 1.00 1.01 0.96 0.96 321.2M
2025-02-27 1.00 1.02 0.98 1.00 355.1M
2025-02-26 0.98 1.00 0.97 1.00 259.4M
2025-02-25 0.96 0.98 0.95 0.96 238.5M
2025-02-24 0.99 1.00 0.97 0.98 356.8M
2025-02-21 0.97 0.99 0.96 0.99 332.7M
2025-02-20 0.95 0.97 0.94 0.95 407.1M
2025-02-19 0.92 0.95 0.92 0.95 377.2M
2025-02-18 0.92 0.94 0.91 0.92 432.5M
2025-02-17 0.92 0.94 0.90 0.92 579.4M
2025-02-14 0.86 0.91 0.86 0.90 518.6M
2025-02-13 0.86 0.88 0.86 0.87 283.3M
2025-02-12 0.86 0.86 0.85 0.86 173.5M
2025-02-11 0.87 0.87 0.86 0.86 136.1M
2025-02-10 0.86 0.88 0.86 0.87 216.8M
2025-02-07 0.85 0.87 0.85 0.86 249.9M
2025-02-06 0.83 0.85 0.82 0.85 263.5M
2025-02-05 0.82 0.83 0.82 0.82 89.9M
2025-01-27 0.81 0.82 0.81 0.81 98.8M
2025-01-24 0.80 0.82 0.80 0.81 146.6M
2025-01-23 0.80 0.81 0.79 0.79 110.7M
2025-01-22 0.80 0.80 0.80 0.80 87.2M
2025-01-21 0.81 0.81 0.80 0.80 111.0M
2025-01-20 0.80 0.82 0.80 0.81 151.4M
2025-01-17 0.78 0.80 0.78 0.79 129.0M
2025-01-16 0.79 0.80 0.77 0.78 178.4M
2025-01-15 0.79 0.79 0.78 0.78 85.0M
2025-01-14 0.77 0.79 0.77 0.79 156.7M
2025-01-13 0.76 0.77 0.76 0.77 118.5M
2025-01-10 0.78 0.79 0.77 0.77 94.0M
2025-01-09 0.77 0.78 0.77 0.78 137.0M
2025-01-08 0.78 0.78 0.77 0.77 116.4M
2025-01-07 0.79 0.79 0.77 0.78 93.5M
2025-01-06 0.79 0.80 0.78 0.79 124.3M
2025-01-03 0.80 0.80 0.78 0.79 161.5M
2025-01-02 0.81 0.81 0.79 0.79 150.7M