Hangzhou Jiuyuan Gene Engineering (2566)

2566
🏛️ Hong Kong →
11.28
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 11.07 11.30 11.05 11.21 16.2K
09:35 11.13 11.19 11.06 11.06 5.2K
09:40 11.05 11.05 10.92 10.92 18.4K
09:50 10.91 10.92 10.91 10.92 6.6K
09:55 10.97 10.98 10.96 10.96 2.4K
10:00 11.04 11.14 11.04 11.14 32.6K
10:05 11.13 11.14 11.13 11.13 1.4K
10:10 11.09 11.16 11.09 11.15 19.2K
10:15 11.12 11.12 11.08 11.08 31.2K
10:20 11.05 11.05 11.05 11.05 0.0K
10:25 11.01 11.11 11.01 11.11 22.6K
10:30 11.12 11.12 11.12 11.12 4.2K
10:40 11.11 11.11 11.11 11.11 3.0K
10:45 11.10 11.10 11.10 11.10 10.8K
10:55 11.12 11.12 11.12 11.12 4.4K
11:05 11.11 11.11 11.10 11.10 0.0K
11:10 11.09 11.09 11.09 11.09 2.2K
11:25 11.08 11.08 11.08 11.08 0.4K
11:35 11.11 11.12 11.11 11.12 2.4K
11:55 11.16 11.16 11.16 11.16 0.4K
13:00 11.07 11.08 11.07 11.08 10.2K
13:15 11.15 11.15 11.15 11.15 1.4K
13:30 11.14 11.14 11.12 11.12 0.0K
13:40 11.15 11.15 11.15 11.15 1.4K
13:55 11.08 11.08 11.08 11.08 3.0K
14:05 11.15 11.15 11.15 11.15 0.4K
14:10 11.14 11.14 11.14 11.14 0.2K
14:45 11.13 11.13 11.13 11.13 0.0K
14:50 11.12 11.12 11.12 11.12 0.8K
15:05 11.11 11.11 11.11 11.11 0.0K
15:10 11.04 11.04 11.03 11.03 25.2K
15:15 11.04 11.06 11.04 11.06 0.8K
15:20 11.01 11.01 11.01 11.01 4.0K
15:25 11.07 11.11 11.06 11.11 19.4K
15:30 11.12 11.12 11.12 11.12 0.8K
15:35 11.09 11.09 11.09 11.09 1.0K
15:40 11.06 11.06 11.05 11.05 7.0K
15:50 11.06 11.12 11.06 11.12 0.8K
15:55 11.11 11.13 11.11 11.13 4.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 11.79 12.10 11.23 11.28 0.5M
2025-09-25 11.06 11.30 10.91 11.13 0.3M
2025-09-24 11.41 11.64 10.98 11.07 0.4M
2025-09-23 11.95 11.98 11.36 11.47 0.2M
2025-09-22 12.00 12.18 11.67 11.95 0.2M
2025-09-19 12.47 12.47 11.96 12.00 0.2M
2025-09-18 12.36 12.56 12.00 12.44 0.5M
2025-09-17 12.73 13.20 12.17 12.36 0.6M
2025-09-16 13.17 13.17 12.51 12.72 0.2M
2025-09-15 12.81 13.19 12.58 13.12 0.4M
2025-09-12 12.84 13.22 12.76 12.78 0.2M
2025-09-11 13.00 13.14 12.12 12.84 0.8M
2025-09-10 13.74 13.97 13.25 13.30 0.5M
2025-09-09 14.65 14.80 13.69 13.80 0.6M
2025-09-08 14.38 14.97 14.30 14.79 0.6M
2025-09-05 13.56 14.58 13.56 14.38 0.6M
2025-09-04 14.97 14.97 13.52 13.56 0.3M
2025-09-03 13.70 14.67 13.62 14.54 0.5M
2025-09-02 14.11 14.68 13.40 13.70 0.4M
2025-09-01 13.69 14.25 13.24 14.14 0.5M
2025-08-29 12.63 13.66 12.55 13.30 1.4M
2025-08-28 14.05 14.16 12.36 12.63 1.4M
2025-08-27 14.30 14.50 13.83 13.98 0.4M
2025-08-26 14.40 14.63 14.12 14.30 0.3M
2025-08-25 15.20 15.21 14.42 14.59 0.4M
2025-08-22 15.32 15.60 14.68 14.86 0.7M
2025-08-21 15.80 15.99 14.80 15.32 0.9M
2025-08-20 13.90 16.00 13.61 15.80 2.1M
2025-08-19 15.39 15.45 13.86 14.39 2.0M
2025-08-18 15.75 16.29 14.37 15.63 1.9M
2025-08-15 12.54 15.63 12.48 15.19 3.4M
2025-08-14 12.10 12.54 11.86 12.35 0.6M
2025-08-13 10.58 12.30 10.58 12.00 0.9M
2025-08-12 10.74 11.26 10.74 10.90 0.5M
2025-08-11 10.30 10.97 10.29 10.95 0.6M
2025-08-08 10.19 10.43 9.91 10.30 0.4M
2025-08-07 10.41 10.41 9.97 10.16 0.2M
2025-08-06 10.12 10.48 10.05 10.40 0.3M
2025-08-05 9.88 10.15 9.85 10.10 0.2M
2025-08-04 9.70 10.00 9.62 9.88 0.1M
2025-08-01 10.40 10.40 9.70 9.70 0.3M
2025-07-31 10.48 10.74 10.20 10.40 0.5M
2025-07-30 9.80 10.90 9.79 10.48 1.4M
2025-07-29 9.90 9.93 9.60 9.80 0.4M
2025-07-28 9.82 10.18 9.71 9.97 0.3M
2025-07-25 9.76 10.24 9.76 9.82 0.5M
2025-07-24 9.80 10.08 9.80 9.92 0.3M
2025-07-23 10.20 10.34 9.85 9.93 0.3M
2025-07-22 10.58 10.64 10.06 10.20 0.6M
2025-07-21 10.10 10.96 10.06 10.62 1.1M
2025-07-18 9.70 10.10 9.48 10.10 0.9M
2025-07-17 9.82 9.91 9.45 9.70 0.6M
2025-07-16 9.73 9.91 9.63 9.82 0.9M
2025-07-15 9.98 10.00 9.66 9.73 0.4M
2025-07-14 9.78 10.00 9.70 9.90 0.9M
2025-07-11 10.08 10.14 9.50 9.61 1.3M
2025-07-10 9.10 10.58 9.10 10.10 2.6M
2025-07-09 8.38 9.15 8.31 9.09 0.7M
2025-07-08 8.44 8.51 8.35 8.38 0.1M
2025-07-07 8.50 8.50 8.35 8.39 0.1M
2025-07-04 8.52 8.62 8.26 8.50 0.2M
2025-07-03 8.23 8.57 8.10 8.52 0.2M
2025-07-02 7.85 8.40 7.85 8.30 0.5M
2025-06-30 7.90 7.93 7.76 7.85 0.3M
2025-06-27 7.95 8.00 7.82 7.90 0.4M
2025-06-26 8.44 8.44 7.87 7.88 0.8M
2025-06-25 8.53 8.64 8.32 8.36 0.3M
2025-06-24 8.44 8.73 8.31 8.50 0.6M
2025-06-23 8.09 8.56 7.89 8.44 0.6M
2025-06-20 8.31 8.50 8.03 8.20 0.6M
2025-06-19 9.15 9.53 8.12 8.32 1.3M
2025-06-18 8.95 9.46 8.62 9.30 0.6M
2025-06-17 10.02 10.06 8.70 8.95 2.2M
2025-06-16 10.20 10.50 9.42 10.10 1.7M
2025-06-13 11.00 11.84 9.40 10.00 2.7M
2025-06-12 7.50 11.20 7.50 10.78 8.1M
2025-06-11 7.41 8.00 7.39 7.50 1.5M
2025-06-10 7.20 7.50 6.85 7.35 1.1M
2025-06-09 6.20 7.23 6.20 7.18 1.1M
2025-06-06 6.22 6.31 6.20 6.20 0.1M
2025-06-05 6.26 6.29 6.11 6.22 0.1M
2025-06-04 6.31 6.37 6.25 6.29 0.1M
2025-06-03 6.19 6.29 6.19 6.27 0.1M
2025-06-02 6.14 6.19 6.01 6.19 0.0M
2025-05-30 5.94 6.29 5.94 6.24 0.1M
2025-05-29 6.01 6.25 6.01 6.22 0.1M
2025-05-28 6.15 6.15 5.97 6.03 0.1M
2025-05-27 6.08 6.09 5.91 6.06 0.2M
2025-05-26 6.14 6.29 5.99 6.02 0.2M
2025-05-23 6.17 6.27 6.15 6.18 0.1M
2025-05-22 6.21 6.36 6.06 6.17 0.1M
2025-05-21 6.47 6.55 6.20 6.30 0.2M
2025-05-20 6.17 6.47 6.17 6.45 0.1M
2025-05-19 6.01 6.17 6.01 6.17 0.1M
2025-05-16 6.01 6.10 6.01 6.10 0.0M
2025-05-15 6.01 6.12 6.00 6.09 0.1M
2025-05-14 6.09 6.09 6.01 6.02 0.1M
2025-05-13 6.06 6.14 5.95 6.09 0.1M
2025-05-12 5.96 6.10 5.95 6.10 0.1M
2025-05-09 6.09 6.10 6.04 6.09 0.1M
2025-05-08 5.90 6.13 5.90 6.09 0.1M
2025-05-07 5.99 6.04 5.86 5.88 0.1M
2025-05-06 5.90 6.03 5.90 6.03 0.1M
2025-05-02 5.90 6.00 5.90 5.98 0.0M
2025-04-30 5.95 5.98 5.92 5.95 0.0M
2025-04-29 5.92 6.05 5.91 5.93 0.0M
2025-04-28 6.00 6.06 5.88 5.90 0.1M
2025-04-25 5.91 6.18 5.90 6.06 0.0M
2025-04-24 6.00 6.01 5.83 5.87 0.0M
2025-04-23 5.96 6.03 5.92 6.02 0.2M
2025-04-22 6.00 6.02 5.80 5.92 0.1M
2025-04-17 5.92 6.04 5.92 6.00 0.0M
2025-04-16 6.04 6.04 5.89 5.92 0.1M
2025-04-15 6.05 6.06 5.95 6.06 0.0M
2025-04-14 6.00 6.18 6.00 6.05 0.1M
2025-04-11 5.42 6.04 5.42 5.89 0.1M
2025-04-10 6.23 6.24 5.88 5.91 0.1M
2025-04-09 5.78 5.84 5.36 5.84 0.2M
2025-04-08 5.60 5.95 5.60 5.78 0.1M
2025-04-07 6.18 6.18 5.50 5.59 0.8M
2025-04-03 6.50 6.56 6.40 6.52 0.1M
2025-04-02 6.88 6.88 6.58 6.61 0.2M
2025-04-01 6.71 6.91 6.68 6.70 0.1M
2025-03-31 7.07 7.07 6.66 6.78 0.2M
2025-03-28 7.00 7.25 6.99 7.07 0.1M
2025-03-27 6.80 7.16 6.80 7.16 0.2M
2025-03-26 6.97 7.08 6.76 6.85 0.1M
2025-03-25 6.92 6.92 6.80 6.90 0.1M
2025-03-24 6.80 6.92 6.80 6.92 0.0M
2025-03-21 7.12 7.12 6.77 6.89 0.2M
2025-03-20 7.13 7.20 7.10 7.16 0.2M
2025-03-19 7.13 7.26 7.13 7.22 0.1M
2025-03-18 7.28 7.30 7.15 7.22 0.1M
2025-03-17 7.47 7.47 7.20 7.28 0.2M
2025-03-14 6.88 7.50 6.85 7.27 1.2M
2025-03-13 6.66 6.90 6.66 6.78 0.3M
2025-03-12 6.45 6.66 6.45 6.50 0.1M
2025-03-11 6.60 6.70 6.20 6.60 0.1M
2025-03-10 6.80 6.80 6.50 6.67 0.3M
2025-03-07 6.65 6.92 6.65 6.80 0.1M
2025-03-06 6.55 6.80 6.55 6.64 0.3M
2025-03-05 6.39 6.58 6.39 6.53 0.1M
2025-03-04 6.35 6.88 6.18 6.41 0.3M
2025-03-03 6.45 6.45 6.31 6.35 0.2M
2025-02-28 6.93 7.01 6.41 6.45 0.3M
2025-02-27 6.91 7.04 6.91 7.00 0.1M
2025-02-26 7.00 7.09 6.90 6.98 0.2M
2025-02-25 7.00 7.05 6.83 7.01 0.3M
2025-02-24 7.16 7.24 7.01 7.01 0.4M
2025-02-21 7.07 7.25 7.00 7.16 0.5M
2025-02-20 7.10 7.15 6.93 7.07 0.3M
2025-02-19 7.14 7.23 6.94 7.06 0.5M
2025-02-18 6.52 7.24 6.52 7.14 1.6M
2025-02-17 6.25 6.85 6.25 6.52 0.5M
2025-02-14 6.02 6.32 6.02 6.25 0.3M
2025-02-13 6.19 6.26 6.08 6.15 0.1M
2025-02-12 6.19 6.19 6.03 6.19 0.1M
2025-02-11 6.26 6.30 6.00 6.19 0.1M
2025-02-10 6.30 6.40 6.00 6.26 0.2M
2025-02-07 5.80 6.30 5.70 6.30 0.6M
2025-02-06 5.56 5.80 5.55 5.80 0.1M
2025-02-05 5.66 5.75 5.58 5.61 0.1M
2025-02-04 5.82 5.82 5.66 5.68 0.1M
2025-02-03 5.84 5.85 5.70 5.80 0.2M
2025-01-28 5.60 5.84 5.60 5.84 0.1M
2025-01-27 5.65 5.90 5.65 5.80 0.1M
2025-01-24 5.46 5.69 5.46 5.65 0.1M
2025-01-23 5.49 5.60 5.45 5.48 0.1M
2025-01-22 5.57 5.64 5.47 5.49 0.1M
2025-01-21 5.80 5.90 5.50 5.57 0.3M
2025-01-20 5.54 6.00 5.54 5.74 0.1M
2025-01-17 5.43 5.67 5.42 5.52 0.0M
2025-01-16 5.23 5.65 5.23 5.42 0.1M
2025-01-15 5.51 5.51 5.20 5.23 0.1M
2025-01-14 5.66 5.80 5.42 5.51 0.1M
2025-01-13 5.41 5.70 5.18 5.60 0.3M
2025-01-10 5.82 5.82 5.40 5.41 0.7M
2025-01-09 6.00 6.00 5.81 5.82 0.3M
2025-01-08 6.01 6.05 6.00 6.02 0.2M
2025-01-07 6.09 6.20 6.01 6.01 0.2M
2025-01-06 6.00 6.25 6.00 6.20 0.1M
2025-01-03 6.23 6.27 6.17 6.22 0.4M
2025-01-02 6.60 6.60 6.22 6.26 0.6M