Intron Technology (1760)

1760
🏛️ Hong Kong →
1.66
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 5.20 5.45 5.20 5.40 1.1M
2021-12-30 5.22 5.22 5.09 5.15 0.9M
2021-12-29 5.40 5.40 5.03 5.18 2.0M
2021-12-28 5.29 5.40 5.21 5.21 1.0M
2021-12-24 5.46 5.50 5.21 5.28 1.3M
2021-12-23 5.52 5.68 5.42 5.46 2.0M
2021-12-22 5.50 5.50 5.30 5.41 1.4M
2021-12-21 4.99 5.46 4.90 5.44 4.4M
2021-12-20 5.37 5.37 4.95 4.99 3.3M
2021-12-17 5.71 5.71 5.26 5.32 3.6M
2021-12-16 5.96 5.96 5.51 5.70 4.3M
2021-12-15 5.99 6.00 5.78 5.79 4.1M
2021-12-14 6.15 6.15 5.71 5.99 4.5M
2021-12-13 6.32 6.39 5.96 6.16 6.3M
2021-12-10 6.30 6.40 6.14 6.28 5.3M
2021-12-09 5.88 6.46 5.85 6.30 14.6M
2021-12-08 5.37 5.83 5.33 5.79 10.8M
2021-12-07 5.20 5.43 5.03 5.37 2.7M
2021-12-06 5.44 5.45 4.96 5.02 3.0M
2021-12-03 5.20 5.54 5.13 5.44 3.0M
2021-12-02 5.40 5.42 5.19 5.20 1.6M
2021-12-01 5.40 5.55 5.34 5.40 2.5M
2021-11-30 5.20 5.40 5.07 5.40 3.3M
2021-11-29 4.99 5.26 4.99 5.14 1.8M
2021-11-26 5.17 5.26 5.03 5.10 2.2M
2021-11-25 5.34 5.65 5.15 5.24 6.3M
2021-11-24 4.81 5.35 4.79 5.32 5.2M
2021-11-23 4.82 4.95 4.77 4.81 0.7M
2021-11-22 4.75 4.93 4.75 4.86 1.2M
2021-11-19 4.60 4.75 4.54 4.72 0.5M
2021-11-18 4.80 4.80 4.65 4.68 0.6M
2021-11-17 4.73 4.89 4.67 4.85 0.9M
2021-11-16 4.68 4.77 4.65 4.73 1.3M
2021-11-15 4.76 4.76 4.60 4.68 0.6M
2021-11-12 4.90 4.97 4.76 4.76 1.1M
2021-11-11 4.72 5.07 4.72 4.89 2.5M
2021-11-10 4.50 4.85 4.46 4.82 2.6M
2021-11-09 4.39 4.54 4.38 4.50 1.0M
2021-11-08 4.38 4.50 4.38 4.40 0.4M
2021-11-05 4.69 4.69 4.40 4.40 1.2M
2021-11-04 4.65 4.68 4.55 4.66 0.4M
2021-11-03 4.57 4.74 4.50 4.65 0.8M
2021-11-02 4.80 4.90 4.63 4.68 0.8M
2021-11-01 4.79 4.80 4.67 4.71 0.4M
2021-10-29 4.73 4.88 4.72 4.87 0.4M
2021-10-28 4.85 5.03 4.65 4.78 1.6M
2021-10-27 4.88 4.96 4.78 4.85 1.7M
2021-10-26 4.65 5.10 4.65 4.88 2.6M
2021-10-25 4.65 4.69 4.62 4.64 0.1M
2021-10-22 4.57 4.72 4.57 4.69 0.4M
2021-10-21 4.52 4.74 4.49 4.57 0.5M
2021-10-20 4.67 4.67 4.51 4.52 0.5M
2021-10-19 4.75 4.75 4.55 4.67 1.2M
2021-10-18 4.40 4.74 4.35 4.74 1.9M
2021-10-15 4.27 4.52 4.27 4.38 1.1M
2021-10-12 4.30 4.30 4.15 4.17 0.4M
2021-10-11 4.13 4.44 4.12 4.30 0.7M
2021-10-08 4.22 4.30 4.06 4.13 0.3M
2021-10-07 4.12 4.29 4.12 4.22 0.3M
2021-10-06 4.12 4.12 4.05 4.08 0.4M
2021-10-05 4.09 4.27 4.01 4.12 0.4M
2021-10-04 4.10 4.13 4.06 4.09 0.4M
2021-09-30 4.10 4.29 4.05 4.22 0.3M
2021-09-29 4.10 4.15 4.00 4.10 0.8M
2021-09-28 4.18 4.33 4.17 4.21 0.3M
2021-09-27 4.24 4.38 4.07 4.14 0.5M
2021-09-24 4.32 4.35 4.20 4.20 1.0M
2021-09-23 4.48 4.57 4.30 4.46 0.8M
2021-09-21 4.39 4.50 4.30 4.47 0.5M
2021-09-20 4.65 4.65 4.30 4.39 0.9M
2021-09-17 4.47 4.75 4.43 4.74 1.2M
2021-09-16 4.78 4.78 4.43 4.47 1.6M
2021-09-15 4.90 4.90 4.75 4.78 1.4M
2021-09-14 5.06 5.09 4.86 4.92 1.5M
2021-09-13 5.19 5.19 4.92 5.06 2.0M
2021-09-10 5.11 5.27 5.01 5.23 1.4M
2021-09-09 5.30 5.32 5.01 5.11 2.6M
2021-09-08 5.27 5.41 5.27 5.29 1.1M
2021-09-07 5.41 5.41 5.26 5.27 2.4M
2021-09-06 5.42 5.54 5.27 5.40 2.3M
2021-09-03 5.60 5.63 5.40 5.41 2.0M
2021-09-02 5.51 5.74 5.49 5.59 2.6M
2021-09-01 5.74 5.80 5.48 5.50 2.6M
2021-08-31 5.28 5.79 5.22 5.74 3.4M
2021-08-30 5.20 5.44 5.20 5.32 2.8M
2021-08-27 5.60 5.65 5.20 5.25 4.0M
2021-08-26 5.68 5.68 5.39 5.54 2.7M
2021-08-25 5.74 5.82 5.55 5.65 2.0M
2021-08-24 5.33 5.80 5.33 5.73 3.5M
2021-08-23 5.70 5.95 5.31 5.33 6.1M
2021-08-20 5.85 6.06 5.28 5.61 6.5M
2021-08-19 5.94 6.22 5.71 5.89 10.3M
2021-08-18 5.31 5.96 5.19 5.88 10.7M
2021-08-17 5.10 5.47 5.04 5.30 4.3M
2021-08-16 5.44 5.64 5.06 5.12 4.8M
2021-08-13 4.68 5.54 4.68 5.45 12.1M
2021-08-12 4.83 4.83 4.67 4.76 0.8M
2021-08-11 4.66 4.98 4.66 4.83 1.9M
2021-08-10 4.77 4.82 4.65 4.66 0.8M
2021-08-09 4.56 4.87 4.45 4.77 1.5M
2021-08-06 4.59 4.74 4.57 4.58 0.9M
2021-08-05 4.71 4.99 4.55 4.59 2.2M
2021-08-04 4.24 4.84 4.24 4.65 4.2M
2021-08-03 4.32 4.32 4.20 4.24 0.9M
2021-08-02 4.10 4.39 4.10 4.32 1.2M
2021-07-30 4.20 4.24 4.10 4.18 0.6M
2021-07-29 4.23 4.35 4.05 4.32 2.0M
2021-07-28 4.09 4.20 3.80 4.14 2.3M
2021-07-27 4.16 4.49 3.95 4.04 2.9M
2021-07-26 4.50 4.50 4.11 4.13 2.2M
2021-07-23 5.09 5.09 4.36 4.55 5.2M
2021-07-22 4.10 5.10 4.10 5.07 9.3M
2021-07-21 3.87 4.00 3.87 3.91 0.5M
2021-07-20 4.03 4.10 3.80 3.87 0.6M
2021-07-19 4.06 4.10 4.02 4.03 0.4M
2021-07-16 3.84 4.36 3.79 4.01 3.1M
2021-07-15 4.13 4.13 3.78 3.78 2.3M
2021-07-14 4.18 4.18 4.03 4.05 1.3M
2021-07-13 4.22 4.32 4.19 4.20 0.3M
2021-07-12 4.16 4.30 4.16 4.22 0.3M
2021-07-09 4.11 4.29 3.90 4.16 0.9M
2021-07-08 4.24 4.25 4.18 4.18 0.6M
2021-07-07 4.25 4.37 4.24 4.27 0.3M
2021-07-06 4.23 4.33 4.20 4.28 0.3M
2021-07-05 4.30 4.33 4.22 4.24 0.6M
2021-07-02 4.42 4.43 4.30 4.36 0.8M
2021-06-30 4.48 4.51 4.41 4.45 0.4M
2021-06-29 4.54 4.66 4.54 4.54 0.5M
2021-06-28 4.49 4.54 4.48 4.54 0.2M
2021-06-25 4.44 4.54 4.44 4.49 0.4M
2021-06-24 4.50 4.58 4.45 4.46 0.3M
2021-06-23 4.60 4.60 4.42 4.47 0.7M
2021-06-22 4.60 4.60 4.43 4.49 0.5M
2021-06-21 4.64 4.72 4.47 4.57 0.7M
2021-06-18 4.63 4.71 4.55 4.63 0.7M
2021-06-17 4.70 4.75 4.63 4.68 0.4M
2021-06-16 4.75 4.81 4.60 4.62 0.9M
2021-06-15 4.92 4.95 4.63 4.81 0.9M
2021-06-11 4.94 5.09 4.94 4.94 1.1M
2021-06-10 4.93 5.01 4.89 4.89 0.7M
2021-06-09 5.09 5.09 4.93 4.93 0.7M
2021-06-08 4.81 5.20 4.81 5.09 2.6M
2021-06-07 4.88 4.91 4.76 4.81 0.2M
2021-06-04 4.79 4.95 4.74 4.88 0.6M
2021-06-03 4.68 4.99 4.68 4.82 0.6M
2021-06-02 4.80 4.96 4.71 4.72 0.4M
2021-06-01 4.62 5.09 4.62 4.90 1.1M
2021-05-31 4.60 4.80 4.60 4.72 0.3M
2021-05-28 4.86 4.87 4.59 4.60 1.2M
2021-05-27 4.67 4.93 4.59 4.86 1.3M
2021-05-26 4.55 4.68 4.45 4.67 0.7M
2021-05-25 4.36 4.65 4.30 4.59 1.0M
2021-05-24 4.37 4.48 4.28 4.36 0.4M
2021-05-21 4.50 4.63 4.35 4.43 0.6M
2021-05-20 4.32 4.72 4.32 4.53 1.3M
2021-05-18 4.25 4.37 4.25 4.25 0.2M
2021-05-17 4.15 4.38 4.15 4.28 0.3M
2021-05-14 4.11 4.24 4.11 4.15 0.5M
2021-05-13 4.19 4.28 4.10 4.10 0.4M
2021-05-12 4.22 4.30 4.13 4.23 0.5M
2021-05-11 4.30 4.32 4.06 4.25 0.9M
2021-05-10 4.51 4.63 4.35 4.38 0.4M
2021-05-07 4.63 4.65 4.50 4.50 0.9M
2021-05-06 4.73 4.73 4.50 4.58 0.6M
2021-05-05 4.68 4.74 4.58 4.61 0.3M
2021-05-04 4.71 4.79 4.63 4.68 0.5M
2021-05-03 4.65 4.86 4.53 4.82 0.8M
2021-04-30 4.87 4.87 4.61 4.71 1.1M
2021-04-29 5.01 5.01 4.80 4.87 1.1M
2021-04-28 5.26 5.26 4.99 5.00 1.2M
2021-04-27 5.49 5.50 5.29 5.31 1.3M
2021-04-26 5.41 5.71 5.41 5.42 2.5M
2021-04-23 5.50 5.67 5.39 5.40 1.7M
2021-04-22 5.29 5.78 5.20 5.52 4.6M
2021-04-21 5.04 5.20 4.85 5.15 1.9M
2021-04-20 5.04 5.37 4.81 5.20 3.3M
2021-04-19 4.34 5.03 4.34 5.00 3.2M
2021-04-16 4.26 4.48 4.26 4.43 0.4M
2021-04-15 4.37 4.39 4.22 4.32 0.6M
2021-04-14 4.25 4.47 4.25 4.45 0.6M
2021-04-13 4.30 4.40 4.20 4.22 0.7M
2021-04-12 4.55 4.55 4.17 4.30 1.3M
2021-04-09 4.67 4.71 4.50 4.50 0.9M
2021-04-08 4.60 4.86 4.60 4.74 1.4M
2021-04-07 4.42 4.77 4.23 4.60 1.8M
2021-04-01 4.21 4.48 4.21 4.46 0.8M
2021-03-31 4.21 4.36 4.16 4.19 0.7M
2021-03-30 4.21 4.50 4.21 4.26 1.6M
2021-03-29 4.48 4.78 4.30 4.69 1.8M
2021-03-26 4.21 4.59 4.21 4.50 0.9M
2021-03-25 4.30 4.30 4.05 4.22 0.7M
2021-03-24 4.54 4.58 4.20 4.32 2.0M
2021-03-23 4.86 4.92 4.54 4.57 1.1M
2021-03-22 4.85 4.98 4.80 4.85 0.4M
2021-03-19 4.95 5.04 4.81 4.85 1.1M
2021-03-18 5.16 5.20 5.04 5.04 0.6M
2021-03-17 5.16 5.25 5.02 5.05 0.8M
2021-03-16 5.00 5.16 4.99 5.16 1.3M
2021-03-15 4.94 5.46 4.85 4.93 2.1M
2021-03-12 5.50 5.73 5.05 5.22 1.6M
2021-03-11 4.78 5.48 4.76 5.40 2.6M
2021-03-10 4.95 5.09 4.64 4.73 1.2M
2021-03-09 4.99 5.07 4.11 4.60 4.6M
2021-03-08 5.45 5.71 4.73 4.79 5.0M
2021-03-05 5.87 5.87 5.04 5.64 5.1M
2021-03-04 6.54 6.54 5.90 6.04 3.5M
2021-03-03 6.50 6.66 6.45 6.52 1.0M
2021-03-02 6.70 6.85 6.50 6.66 2.1M
2021-03-01 6.28 6.65 6.28 6.52 1.6M
2021-02-26 6.30 6.45 5.92 6.28 5.0M
2021-02-25 6.90 7.10 6.70 6.79 5.0M
2021-02-24 7.30 7.47 6.70 6.70 9.8M
2021-02-23 7.75 7.75 7.15 7.36 4.9M
2021-02-22 8.15 8.49 7.85 7.86 5.1M
2021-02-19 8.27 8.39 7.82 8.15 4.2M
2021-02-18 8.96 9.08 8.12 8.30 9.3M
2021-02-17 8.60 8.89 8.30 8.89 6.2M
2021-02-16 8.29 9.08 8.29 8.60 10.4M
2021-02-11 8.25 8.38 7.90 8.24 4.3M
2021-02-10 7.50 8.30 7.35 8.19 12.4M
2021-02-09 7.30 7.94 7.29 7.49 5.9M
2021-02-08 7.48 7.48 7.15 7.30 3.3M
2021-02-05 7.29 7.88 7.12 7.38 8.2M
2021-02-04 7.47 7.47 7.08 7.15 12.5M
2021-02-03 8.02 8.10 7.06 7.30 17.9M
2021-02-02 7.70 8.33 7.70 8.00 5.9M
2021-02-01 7.89 7.95 7.41 7.62 3.2M
2021-01-29 8.20 8.44 7.50 7.80 5.1M
2021-01-28 8.61 8.98 7.65 7.70 8.5M
2021-01-27 8.84 9.14 7.46 9.08 17.5M
2021-01-26 8.99 9.00 8.20 8.51 6.6M
2021-01-25 8.60 9.56 8.12 8.92 12.7M
2021-01-22 6.25 8.25 6.25 8.00 15.6M
2021-01-21 4.56 6.27 4.56 6.25 15.6M
2021-01-20 4.65 4.66 4.37 4.56 1.4M
2021-01-19 4.40 4.80 4.40 4.49 1.7M
2021-01-18 4.90 4.90 4.40 4.41 1.5M
2021-01-15 5.05 5.05 4.69 4.90 0.8M
2021-01-14 4.93 5.20 4.81 4.94 2.6M
2021-01-13 4.48 4.95 4.44 4.88 5.1M
2021-01-12 4.32 4.46 4.15 4.46 1.2M
2021-01-11 4.08 4.25 3.89 4.24 1.4M
2021-01-08 4.30 4.39 4.01 4.10 1.3M
2021-01-07 3.70 4.39 3.70 4.30 4.2M
2021-01-06 3.53 3.70 3.49 3.70 1.3M
2021-01-05 3.05 3.59 3.05 3.52 1.6M
2021-01-04 2.93 3.10 2.90 3.01 1.4M