GOME (0493)

0493
🏛️ Hong Kong →
0.02
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 0.67 0.68 0.65 0.66 30.4M
2021-12-30 0.66 0.67 0.65 0.66 21.8M
2021-12-29 0.68 0.69 0.66 0.67 48.6M
2021-12-28 0.66 0.68 0.65 0.68 78.9M
2021-12-24 0.67 0.68 0.65 0.66 55.8M
2021-12-23 0.67 0.69 0.66 0.67 68.2M
2021-12-22 0.67 0.68 0.66 0.67 36.4M
2021-12-21 0.67 0.68 0.66 0.67 44.9M
2021-12-20 0.68 0.69 0.66 0.66 46.3M
2021-12-17 0.67 0.68 0.66 0.68 90.2M
2021-12-16 0.66 0.67 0.65 0.67 41.9M
2021-12-15 0.67 0.68 0.65 0.66 61.2M
2021-12-14 0.68 0.69 0.66 0.67 94.1M
2021-12-13 0.72 0.73 0.68 0.68 49.2M
2021-12-10 0.72 0.74 0.71 0.71 38.7M
2021-12-09 0.68 0.72 0.67 0.72 86.0M
2021-12-08 0.68 0.68 0.67 0.67 27.5M
2021-12-07 0.68 0.69 0.67 0.68 60.2M
2021-12-06 0.67 0.68 0.66 0.67 70.3M
2021-12-03 0.67 0.68 0.66 0.67 51.7M
2021-12-02 0.67 0.69 0.67 0.67 43.1M
2021-12-01 0.68 0.68 0.66 0.68 40.9M
2021-11-30 0.67 0.68 0.66 0.68 135.2M
2021-11-29 0.69 0.70 0.67 0.67 83.3M
2021-11-26 0.72 0.72 0.68 0.69 86.3M
2021-11-25 0.72 0.73 0.70 0.72 59.4M
2021-11-24 0.70 0.73 0.70 0.72 49.1M
2021-11-23 0.69 0.71 0.67 0.70 78.4M
2021-11-22 0.70 0.71 0.69 0.70 60.9M
2021-11-19 0.72 0.73 0.69 0.70 143.5M
2021-11-18 0.75 0.75 0.71 0.72 116.3M
2021-11-17 0.75 0.75 0.73 0.75 25.5M
2021-11-16 0.75 0.75 0.73 0.75 66.1M
2021-11-15 0.77 0.77 0.73 0.75 82.5M
2021-11-12 0.78 0.79 0.75 0.76 96.4M
2021-11-11 0.76 0.79 0.76 0.77 105.0M
2021-11-10 0.73 0.76 0.73 0.75 41.8M
2021-11-09 0.75 0.78 0.72 0.73 142.6M
2021-11-08 0.74 0.75 0.73 0.75 19.4M
2021-11-05 0.76 0.76 0.73 0.74 42.5M
2021-11-04 0.78 0.78 0.75 0.76 45.3M
2021-11-03 0.78 0.79 0.76 0.77 36.2M
2021-11-02 0.79 0.82 0.77 0.77 108.4M
2021-11-01 0.79 0.79 0.76 0.78 69.7M
2021-10-29 0.80 0.81 0.79 0.79 30.6M
2021-10-28 0.80 0.81 0.78 0.80 52.5M
2021-10-27 0.80 0.81 0.78 0.80 58.3M
2021-10-26 0.84 0.85 0.80 0.81 78.9M
2021-10-25 0.85 0.86 0.83 0.84 40.4M
2021-10-22 0.87 0.87 0.84 0.85 26.7M
2021-10-21 0.85 0.89 0.85 0.86 87.5M
2021-10-20 0.85 0.87 0.83 0.85 65.4M
2021-10-19 0.81 0.85 0.80 0.84 48.5M
2021-10-18 0.83 0.85 0.79 0.81 90.4M
2021-10-15 0.89 0.91 0.81 0.83 138.4M
2021-10-12 0.89 0.93 0.85 0.87 192.3M
2021-10-11 0.79 0.87 0.79 0.86 161.4M
2021-10-08 0.77 0.79 0.76 0.79 73.4M
2021-10-07 0.76 0.78 0.76 0.76 25.2M
2021-10-06 0.74 0.76 0.73 0.76 22.0M
2021-10-05 0.72 0.74 0.70 0.74 28.5M
2021-10-04 0.73 0.74 0.71 0.73 31.5M
2021-09-30 0.73 0.74 0.72 0.73 16.3M
2021-09-29 0.75 0.76 0.72 0.74 25.5M
2021-09-28 0.73 0.78 0.71 0.75 66.0M
2021-09-27 0.72 0.73 0.71 0.72 43.2M
2021-09-24 0.73 0.74 0.72 0.72 40.6M
2021-09-23 0.72 0.75 0.72 0.73 74.4M
2021-09-21 0.68 0.72 0.66 0.70 62.0M
2021-09-20 0.76 0.77 0.68 0.68 74.5M
2021-09-17 0.73 0.75 0.70 0.75 77.0M
2021-09-16 0.77 0.77 0.71 0.72 83.5M
2021-09-15 0.78 0.79 0.76 0.76 103.3M
2021-09-14 0.83 0.83 0.79 0.79 51.8M
2021-09-13 0.83 0.83 0.82 0.82 16.9M
2021-09-10 0.81 0.83 0.81 0.83 42.9M
2021-09-09 0.84 0.86 0.80 0.81 115.1M
2021-09-08 0.84 0.88 0.83 0.85 69.1M
2021-09-07 0.86 0.86 0.83 0.84 78.1M
2021-09-06 0.88 0.89 0.84 0.86 114.8M
2021-09-03 0.91 0.92 0.86 0.88 122.6M
2021-09-02 0.86 0.92 0.85 0.90 125.7M
2021-09-01 0.84 0.88 0.83 0.85 104.2M
2021-08-31 0.82 0.84 0.80 0.84 86.6M
2021-08-30 0.80 0.82 0.78 0.82 74.3M
2021-08-27 0.84 0.84 0.79 0.80 72.8M
2021-08-26 0.83 0.84 0.81 0.83 38.6M
2021-08-25 0.81 0.84 0.80 0.82 79.9M
2021-08-24 0.78 0.81 0.77 0.80 82.7M
2021-08-23 0.77 0.78 0.75 0.77 35.4M
2021-08-20 0.78 0.79 0.75 0.75 98.3M
2021-08-19 0.79 0.80 0.77 0.78 48.2M
2021-08-18 0.82 0.82 0.79 0.79 56.0M
2021-08-17 0.83 0.85 0.79 0.81 104.1M
2021-08-16 0.84 0.87 0.83 0.83 69.0M
2021-08-13 0.86 0.86 0.83 0.83 30.9M
2021-08-12 0.86 0.87 0.84 0.85 27.3M
2021-08-11 0.84 0.86 0.83 0.86 45.1M
2021-08-10 0.83 0.85 0.81 0.84 66.6M
2021-08-09 0.84 0.85 0.82 0.83 42.2M
2021-08-06 0.83 0.85 0.83 0.84 32.4M
2021-08-05 0.84 0.86 0.83 0.83 45.1M
2021-08-04 0.85 0.86 0.83 0.84 78.3M
2021-08-03 0.88 0.88 0.83 0.84 122.8M
2021-08-02 0.85 0.88 0.82 0.88 125.5M
2021-07-30 0.88 0.88 0.84 0.85 61.0M
2021-07-29 0.89 0.90 0.87 0.88 83.7M
2021-07-28 0.79 0.88 0.79 0.86 174.6M
2021-07-27 0.88 0.90 0.77 0.79 277.1M
2021-07-26 0.96 0.96 0.86 0.88 202.8M
2021-07-23 0.94 1.02 0.93 0.95 280.0M
2021-07-22 0.89 0.92 0.89 0.91 81.5M
2021-07-21 0.87 0.90 0.87 0.88 71.2M
2021-07-20 0.91 0.92 0.86 0.87 183.7M
2021-07-19 0.93 0.93 0.90 0.90 53.4M
2021-07-16 0.92 0.95 0.91 0.94 69.3M
2021-07-15 0.95 0.97 0.92 0.92 70.0M
2021-07-14 0.97 0.97 0.91 0.95 99.7M
2021-07-13 0.95 0.99 0.94 0.96 77.4M
2021-07-12 0.97 0.97 0.94 0.95 57.3M
2021-07-09 0.90 0.97 0.90 0.95 115.1M
2021-07-08 0.96 0.96 0.89 0.90 175.7M
2021-07-07 0.98 0.98 0.95 0.96 93.6M
2021-07-06 0.97 1.00 0.95 0.98 75.1M
2021-07-05 1.00 1.00 0.96 0.97 84.3M
2021-07-02 1.00 1.02 0.98 0.99 112.5M
2021-06-30 1.01 1.03 0.99 1.00 110.6M
2021-06-29 1.02 1.02 1.00 1.00 78.4M
2021-06-28 1.02 1.04 1.00 1.02 71.0M
2021-06-25 1.07 1.07 0.99 1.02 242.8M
2021-06-24 1.20 1.20 1.03 1.06 511.8M
2021-06-23 1.21 1.22 1.19 1.20 82.4M
2021-06-22 1.22 1.22 1.19 1.20 102.0M
2021-06-21 1.20 1.23 1.20 1.21 61.7M
2021-06-18 1.22 1.23 1.20 1.21 88.9M
2021-06-17 1.21 1.24 1.20 1.21 84.7M
2021-06-16 1.22 1.24 1.20 1.21 81.5M
2021-06-15 1.26 1.26 1.20 1.22 130.8M
2021-06-11 1.24 1.26 1.22 1.25 59.2M
2021-06-10 1.22 1.27 1.22 1.24 101.0M
2021-06-09 1.22 1.24 1.20 1.22 63.5M
2021-06-08 1.20 1.23 1.19 1.21 73.9M
2021-06-07 1.22 1.24 1.19 1.20 72.8M
2021-06-04 1.23 1.24 1.19 1.23 80.0M
2021-06-03 1.21 1.28 1.20 1.23 129.3M
2021-06-02 1.21 1.23 1.19 1.20 86.9M
2021-06-01 1.25 1.26 1.19 1.21 131.7M
2021-05-31 1.29 1.32 1.23 1.24 141.8M
2021-05-28 1.21 1.32 1.20 1.28 313.5M
2021-05-27 1.17 1.19 1.17 1.19 273.2M
2021-05-26 1.20 1.21 1.16 1.17 89.5M
2021-05-25 1.18 1.22 1.18 1.20 113.0M
2021-05-24 1.18 1.20 1.16 1.18 90.6M
2021-05-21 1.21 1.22 1.16 1.18 145.4M
2021-05-20 1.24 1.26 1.19 1.20 114.2M
2021-05-18 1.21 1.26 1.21 1.24 132.5M
2021-05-17 1.20 1.22 1.19 1.20 77.4M
2021-05-14 1.21 1.22 1.18 1.20 68.4M
2021-05-13 1.20 1.22 1.19 1.19 105.4M
2021-05-12 1.22 1.24 1.21 1.22 58.5M
2021-05-11 1.23 1.23 1.19 1.21 111.5M
2021-05-10 1.25 1.28 1.24 1.24 69.4M
2021-05-07 1.25 1.27 1.23 1.24 94.5M
2021-05-06 1.25 1.30 1.23 1.25 119.1M
2021-05-05 1.23 1.26 1.22 1.25 47.2M
2021-05-04 1.24 1.26 1.20 1.25 66.5M
2021-05-03 1.28 1.29 1.23 1.23 78.4M
2021-04-30 1.30 1.31 1.27 1.28 62.3M
2021-04-29 1.33 1.34 1.30 1.30 34.0M
2021-04-28 1.34 1.34 1.31 1.32 63.5M
2021-04-27 1.30 1.34 1.28 1.33 93.5M
2021-04-26 1.31 1.35 1.28 1.29 126.5M
2021-04-23 1.32 1.34 1.29 1.31 110.4M
2021-04-22 1.34 1.36 1.31 1.32 102.1M
2021-04-21 1.34 1.36 1.32 1.33 65.5M
2021-04-20 1.35 1.39 1.34 1.36 86.3M
2021-04-19 1.36 1.39 1.33 1.35 123.2M
2021-04-16 1.32 1.36 1.30 1.36 135.3M
2021-04-15 1.33 1.34 1.28 1.33 93.8M
2021-04-14 1.33 1.35 1.31 1.33 88.2M
2021-04-13 1.32 1.37 1.30 1.31 172.9M
2021-04-12 1.43 1.44 1.30 1.31 340.7M
2021-04-09 1.49 1.52 1.38 1.41 358.3M
2021-04-08 1.67 1.67 1.48 1.48 449.4M
2021-04-07 1.53 1.67 1.48 1.67 352.9M
2021-04-01 1.44 1.52 1.43 1.51 220.7M
2021-03-31 1.44 1.48 1.42 1.44 96.1M
2021-03-30 1.41 1.46 1.39 1.44 69.7M
2021-03-29 1.45 1.48 1.39 1.41 94.3M
2021-03-26 1.39 1.45 1.39 1.45 157.9M
2021-03-25 1.39 1.42 1.35 1.37 189.1M
2021-03-24 1.47 1.49 1.39 1.42 215.4M
2021-03-23 1.59 1.60 1.46 1.47 237.9M
2021-03-22 1.63 1.63 1.58 1.58 108.0M
2021-03-19 1.62 1.63 1.57 1.62 169.8M
2021-03-18 1.67 1.69 1.61 1.64 159.0M
2021-03-17 1.60 1.67 1.57 1.65 199.8M
2021-03-16 1.56 1.64 1.53 1.60 280.2M
2021-03-15 1.58 1.61 1.51 1.55 174.0M
2021-03-12 1.65 1.67 1.55 1.55 368.0M
2021-03-11 1.51 1.64 1.50 1.63 329.5M
2021-03-10 1.67 1.68 1.49 1.50 510.7M
2021-03-09 1.47 1.72 1.44 1.56 722.7M
2021-03-08 1.79 1.80 1.48 1.50 903.8M
2021-03-05 1.79 1.84 1.69 1.74 897.8M
2021-03-04 1.92 1.98 1.85 1.87 499.8M
2021-03-03 1.92 2.02 1.91 1.96 709.2M
2021-03-02 2.02 2.19 1.88 1.88 5,221.2M
2021-03-01 2.34 2.43 2.15 2.32 550.1M
2021-02-26 2.23 2.55 2.18 2.28 1,005.5M
2021-02-25 2.10 2.39 2.08 2.38 1,037.1M
2021-02-24 2.05 2.12 1.90 2.07 436.2M
2021-02-23 1.92 2.16 1.84 2.04 768.3M
2021-02-22 2.04 2.07 1.83 1.90 449.1M
2021-02-19 1.76 2.08 1.76 1.96 1,160.2M
2021-02-18 1.85 1.85 1.60 1.66 1,007.5M
2021-02-17 2.23 2.25 1.89 1.94 585.2M
2021-02-16 1.72 2.25 1.72 2.25 984.9M
2021-02-11 1.50 1.71 1.49 1.68 251.2M
2021-02-10 1.46 1.52 1.43 1.50 167.8M
2021-02-09 1.38 1.46 1.35 1.44 129.2M
2021-02-08 1.38 1.39 1.33 1.38 135.7M
2021-02-05 1.41 1.43 1.34 1.37 141.4M
2021-02-04 1.40 1.47 1.37 1.40 229.8M
2021-02-03 1.34 1.46 1.31 1.40 388.6M
2021-02-02 1.33 1.36 1.28 1.33 184.5M
2021-02-01 1.25 1.37 1.23 1.33 372.5M
2021-01-29 1.24 1.30 1.22 1.25 217.6M
2021-01-28 1.12 1.22 1.11 1.22 153.0M
2021-01-27 1.18 1.19 1.10 1.15 115.6M
2021-01-26 1.23 1.25 1.14 1.16 242.0M
2021-01-25 1.21 1.27 1.19 1.23 234.7M
2021-01-22 1.25 1.25 1.15 1.18 246.6M
2021-01-21 1.33 1.37 1.22 1.24 382.1M
2021-01-20 1.26 1.36 1.24 1.32 570.3M
2021-01-19 1.19 1.25 1.17 1.24 337.3M
2021-01-18 1.10 1.21 1.09 1.18 431.6M
2021-01-15 1.03 1.09 1.01 1.08 147.8M
2021-01-14 1.13 1.13 1.02 1.03 232.6M
2021-01-13 0.99 1.09 0.98 1.07 407.5M
2021-01-12 0.92 0.98 0.91 0.96 131.9M
2021-01-11 0.94 0.95 0.92 0.93 44.3M
2021-01-08 0.93 0.94 0.92 0.94 55.3M
2021-01-07 0.95 0.96 0.91 0.92 89.7M
2021-01-06 0.96 0.96 0.94 0.95 41.6M
2021-01-05 0.96 1.00 0.94 0.95 118.6M
2021-01-04 0.94 0.96 0.91 0.96 110.4M