JIANGSU LOPAL TECH (2465)

2465
🏛️ Hong Kong →
11.33
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 11.62 11.73 11.60 11.67 227.0K
09:35 11.67 11.80 11.64 11.79 331.0K
09:40 11.80 11.88 11.74 11.84 720.5K
09:45 11.83 11.85 11.75 11.78 303.0K
09:50 11.77 11.97 11.77 11.90 1,141.0K
09:55 11.91 11.98 11.90 11.93 1,016.0K
10:00 11.92 11.93 11.77 11.77 368.5K
10:05 11.76 11.81 11.72 11.79 320.5K
10:10 11.78 11.78 11.70 11.71 240.0K
10:15 11.73 11.76 11.72 11.72 171.0K
10:20 11.71 11.71 11.63 11.63 200.5K
10:25 11.64 11.79 11.64 11.72 180.0K
10:30 11.71 11.76 11.69 11.69 149.5K
10:35 11.70 11.72 11.70 11.70 49.0K
10:40 11.69 11.69 11.66 11.66 81.5K
10:45 11.65 11.72 11.64 11.72 176.5K
10:50 11.72 11.73 11.70 11.72 29.5K
10:55 11.70 11.73 11.67 11.73 21.5K
11:00 11.72 11.73 11.68 11.73 61.5K
11:05 11.72 11.72 11.71 11.72 39.0K
11:10 11.71 11.76 11.71 11.76 40.5K
11:15 11.77 11.77 11.73 11.73 19.0K
11:20 11.72 11.72 11.70 11.71 82.5K
11:25 11.69 11.69 11.63 11.68 90.0K
11:30 11.69 11.71 11.69 11.71 5.0K
11:35 11.70 11.70 11.70 11.70 2.5K
11:40 11.68 11.70 11.68 11.70 34.5K
11:45 11.71 11.71 11.70 11.70 27.5K
11:50 11.69 11.69 11.65 11.65 70.0K
11:55 11.64 11.65 11.64 11.64 54.5K
13:00 11.63 11.75 11.63 11.72 80.5K
13:05 11.71 11.71 11.64 11.64 60.0K
13:10 11.63 11.68 11.63 11.68 136.0K
13:15 11.70 11.72 11.66 11.66 93.0K
13:20 11.68 11.68 11.63 11.63 121.5K
13:25 11.66 11.73 11.62 11.70 185.0K
13:30 11.69 11.69 11.63 11.64 67.5K
13:35 11.64 11.68 11.64 11.67 64.5K
13:40 11.68 11.70 11.65 11.70 168.5K
13:45 11.69 11.74 11.69 11.71 121.5K
13:50 11.70 11.71 11.66 11.69 59.5K
13:55 11.70 11.97 11.69 11.88 2,052.5K
14:00 11.86 11.94 11.83 11.89 683.0K
14:05 11.88 11.89 11.79 11.85 212.0K
14:10 11.84 11.84 11.76 11.79 136.0K
14:15 11.80 11.86 11.80 11.86 191.0K
14:20 11.84 11.85 11.83 11.83 79.0K
14:25 11.82 11.82 11.75 11.76 145.0K
14:30 11.77 11.77 11.68 11.68 178.5K
14:35 11.70 11.72 11.66 11.70 164.5K
14:40 11.71 11.74 11.71 11.74 68.5K
14:45 11.77 11.78 11.74 11.77 42.5K
14:50 11.78 11.78 11.70 11.70 176.5K
14:55 11.69 11.70 11.69 11.70 46.5K
15:00 11.69 11.70 11.65 11.65 169.0K
15:05 11.66 11.66 11.60 11.66 396.5K
15:10 11.69 11.69 11.66 11.66 109.0K
15:15 11.63 11.63 11.57 11.58 273.5K
15:20 11.57 11.58 11.54 11.54 224.0K
15:25 11.55 11.57 11.55 11.57 96.0K
15:30 11.56 11.58 11.56 11.57 89.5K
15:35 11.56 11.56 11.35 11.51 359.5K
15:40 11.50 11.51 11.40 11.42 200.5K
15:45 11.41 11.43 11.41 11.42 122.0K
15:50 11.41 11.41 11.33 11.36 447.5K
15:55 11.38 11.40 11.33 11.33 458.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 11.60 11.99 11.33 11.33 14.6M
2025-09-25 11.98 12.10 11.60 11.62 11.9M
2025-09-24 11.81 12.35 11.47 11.82 17.4M
2025-09-23 12.00 12.38 11.68 11.81 13.7M
2025-09-22 11.74 12.03 11.40 11.86 10.8M
2025-09-19 12.00 12.71 11.67 11.71 31.4M
2025-09-18 12.16 12.37 11.60 12.00 31.6M
2025-09-17 13.01 13.73 11.75 12.19 93.6M
2025-09-16 11.53 13.98 11.20 12.80 170.0M
2025-09-15 10.15 10.76 9.97 10.03 18.3M
2025-09-12 9.86 10.18 9.71 9.94 12.8M
2025-09-11 10.08 10.08 9.64 9.88 11.6M
2025-09-10 10.15 10.40 9.73 10.03 11.5M
2025-09-09 11.13 11.23 10.31 10.34 16.2M
2025-09-08 10.42 11.35 9.83 11.03 33.7M
2025-09-05 9.17 10.44 9.00 10.17 43.0M
2025-09-04 9.00 9.51 8.88 9.00 14.9M
2025-09-03 9.11 9.43 8.96 9.09 8.8M
2025-09-02 9.45 9.48 8.96 9.08 10.7M
2025-09-01 9.84 10.02 9.16 9.39 18.1M
2025-08-29 10.04 10.80 9.83 9.84 19.6M
2025-08-28 10.40 10.82 9.87 10.05 11.2M
2025-08-27 10.46 10.85 9.96 10.32 19.1M
2025-08-26 9.80 10.65 9.51 10.33 23.3M
2025-08-25 9.19 9.90 9.02 9.70 17.1M
2025-08-22 9.45 9.46 8.87 9.01 16.9M
2025-08-21 9.27 9.47 9.00 9.20 14.9M
2025-08-20 9.90 10.01 9.17 9.60 18.5M
2025-08-19 9.06 10.55 8.83 10.20 46.4M
2025-08-18 9.10 9.48 8.83 8.93 15.5M
2025-08-15 8.45 8.93 8.41 8.85 20.9M
2025-08-14 8.51 8.67 8.17 8.37 10.1M
2025-08-13 8.45 8.66 8.26 8.35 13.3M
2025-08-12 8.50 8.84 8.16 8.33 26.1M
2025-08-11 7.70 9.25 7.35 8.53 92.2M
2025-08-08 7.46 7.85 7.16 7.18 32.2M
2025-08-07 7.12 7.23 6.97 7.20 9.6M
2025-08-06 7.04 7.13 6.91 7.09 9.7M
2025-08-05 6.90 7.12 6.90 7.03 7.8M
2025-08-04 6.65 6.95 6.58 6.90 10.5M
2025-08-01 6.75 6.92 6.59 6.65 10.1M
2025-07-31 6.70 6.85 6.58 6.60 9.3M
2025-07-30 6.71 6.82 6.54 6.65 8.3M
2025-07-29 6.85 7.01 6.70 6.82 6.9M
2025-07-28 7.09 7.16 6.85 6.89 10.4M
2025-07-25 7.30 7.36 6.83 6.96 19.2M
2025-07-24 6.66 7.12 6.61 6.93 23.6M
2025-07-23 6.88 6.88 6.64 6.66 10.2M
2025-07-22 6.62 6.89 6.57 6.80 21.4M
2025-07-21 6.61 6.64 6.51 6.62 8.7M
2025-07-18 6.67 6.90 6.60 6.61 21.6M
2025-07-17 6.50 6.70 6.41 6.60 12.3M
2025-07-16 6.42 6.54 6.40 6.44 4.4M
2025-07-15 6.62 6.62 6.30 6.40 9.9M
2025-07-14 6.65 6.85 6.59 6.66 11.5M
2025-07-11 6.43 6.67 6.38 6.58 15.0M
2025-07-10 6.47 6.50 6.34 6.36 9.3M
2025-07-09 6.58 6.71 6.42 6.47 12.4M
2025-07-08 6.60 6.60 6.42 6.50 6.3M
2025-07-07 6.53 6.60 6.47 6.51 5.9M
2025-07-04 6.90 6.90 6.46 6.51 14.1M
2025-07-03 6.76 7.05 6.49 6.81 25.0M
2025-07-02 6.70 6.71 6.48 6.70 12.6M
2025-06-30 6.73 6.86 6.62 6.72 14.4M
2025-06-27 6.79 6.97 6.47 6.67 24.8M
2025-06-26 7.21 7.44 6.50 6.61 46.0M
2025-06-25 6.92 7.41 6.81 7.17 77.4M
2025-06-24 6.10 6.94 6.08 6.86 91.2M
2025-06-23 5.93 6.25 5.80 6.05 16.2M
2025-06-20 6.52 6.68 5.84 5.92 28.9M
2025-06-19 6.39 6.80 6.23 6.39 32.4M
2025-06-18 6.49 6.66 6.23 6.37 21.3M
2025-06-17 6.32 6.74 6.22 6.50 34.1M
2025-06-16 6.18 6.33 6.08 6.30 14.0M
2025-06-13 6.43 6.77 6.07 6.17 34.6M
2025-06-12 6.72 6.72 6.45 6.49 18.6M
2025-06-11 7.11 7.15 6.66 6.72 27.7M
2025-06-10 6.50 7.20 6.50 6.91 61.9M
2025-06-09 6.38 6.77 6.38 6.49 20.2M
2025-06-06 6.30 6.88 6.21 6.38 32.6M
2025-06-05 6.40 6.52 6.20 6.26 16.7M
2025-06-04 6.36 7.10 6.32 6.59 57.7M
2025-06-03 6.63 6.99 6.35 6.41 50.1M
2025-06-02 5.87 5.92 5.59 5.77 0.5M
2025-05-30 6.02 6.11 5.86 5.89 7.7M
2025-05-29 6.12 6.12 5.97 6.00 7.6M
2025-05-28 6.28 6.48 5.99 6.02 12.1M
2025-05-27 6.21 6.52 5.97 6.24 25.9M
2025-05-26 6.46 6.46 6.12 6.21 8.7M
2025-05-23 6.32 6.83 6.32 6.43 32.3M
2025-05-22 6.77 6.77 6.23 6.33 18.1M
2025-05-21 6.15 6.94 6.11 6.72 68.0M
2025-05-20 6.14 6.18 5.96 5.99 11.1M
2025-05-19 6.12 6.25 5.92 6.08 10.0M
2025-05-16 6.56 6.80 6.07 6.11 22.3M
2025-05-15 6.80 6.95 6.45 6.56 18.5M
2025-05-14 6.58 7.29 6.24 6.82 69.2M
2025-05-13 7.31 7.44 6.41 6.46 47.6M
2025-05-12 5.94 8.20 5.94 7.31 148.8M
2025-05-09 5.19 5.25 4.98 5.17 4.3M
2025-05-08 5.18 5.35 5.07 5.19 5.7M
2025-05-07 5.10 5.48 5.00 5.09 9.3M
2025-05-06 4.80 5.18 4.72 5.08 8.1M
2025-05-02 4.69 4.77 4.68 4.72 0.2M
2025-04-30 4.70 4.92 4.66 4.69 6.8M
2025-04-29 4.56 4.68 4.50 4.57 1.0M
2025-04-28 4.77 4.77 4.54 4.56 1.2M
2025-04-25 4.77 4.94 4.65 4.67 1.8M
2025-04-24 5.00 5.14 4.75 4.76 2.4M
2025-04-23 4.81 4.96 4.78 4.88 3.7M
2025-04-22 4.70 4.89 4.68 4.78 2.1M
2025-04-17 4.75 4.83 4.69 4.70 1.4M
2025-04-16 5.00 5.00 4.67 4.75 4.0M
2025-04-15 4.87 5.35 4.81 5.00 15.3M
2025-04-14 4.77 4.88 4.71 4.79 2.7M
2025-04-11 4.50 4.73 4.46 4.63 3.2M
2025-04-10 4.64 4.64 4.39 4.52 5.3M
2025-04-09 3.90 4.32 3.88 4.26 5.4M
2025-04-08 4.05 4.21 3.92 4.07 4.7M
2025-04-07 4.56 4.60 3.92 3.94 6.4M
2025-04-03 4.89 5.00 4.77 4.85 2.2M
2025-04-02 4.87 4.99 4.80 4.95 2.5M
2025-04-01 4.97 5.05 4.84 4.86 2.4M
2025-03-31 5.02 5.07 4.83 4.87 2.6M
2025-03-28 5.40 5.40 5.05 5.11 3.9M
2025-03-27 5.51 5.54 5.33 5.34 3.7M
2025-03-26 5.77 5.77 5.48 5.50 3.9M
2025-03-25 5.45 5.95 5.45 5.60 13.2M
2025-03-24 5.58 5.58 5.31 5.46 3.5M
2025-03-21 5.78 5.85 5.44 5.51 4.3M
2025-03-20 5.91 5.97 5.72 5.72 3.7M
2025-03-19 6.10 6.10 5.86 5.91 5.0M
2025-03-18 5.98 6.23 5.86 6.04 12.2M
2025-03-17 5.87 5.91 5.75 5.85 4.2M
2025-03-14 5.80 5.89 5.61 5.79 6.3M
2025-03-13 6.08 6.18 5.73 5.77 7.3M
2025-03-12 6.16 6.29 5.85 5.91 9.4M
2025-03-11 5.99 6.08 5.68 6.05 5.4M
2025-03-10 6.15 6.30 5.86 5.99 7.0M
2025-03-07 6.65 6.85 6.05 6.11 16.2M
2025-03-06 6.32 6.81 6.25 6.48 20.3M
2025-03-05 6.14 6.54 6.12 6.26 15.8M
2025-03-04 7.11 7.11 6.16 6.16 20.5M
2025-03-03 6.91 7.53 6.77 7.13 41.3M
2025-02-28 6.27 7.38 6.04 6.70 65.6M
2025-02-27 6.16 6.95 6.00 6.27 42.7M
2025-02-26 6.17 6.30 5.92 5.99 13.6M
2025-02-25 5.60 6.53 5.50 6.02 39.2M
2025-02-24 5.90 5.91 5.43 5.58 9.7M
2025-02-21 5.55 6.15 5.37 5.67 24.6M
2025-02-20 5.84 5.84 5.39 5.45 11.6M
2025-02-19 6.40 6.48 5.62 5.74 52.7M
2025-02-18 4.62 5.95 4.61 5.94 61.5M
2025-02-17 4.67 4.67 4.47 4.54 3.5M
2025-02-14 4.64 4.73 4.60 4.64 3.5M
2025-02-13 4.72 4.78 4.53 4.57 3.1M
2025-02-12 4.51 4.69 4.47 4.67 3.9M
2025-02-11 4.79 4.79 4.50 4.50 3.0M
2025-02-10 4.80 4.81 4.55 4.69 4.8M
2025-02-07 4.73 4.92 4.68 4.78 3.1M
2025-02-06 4.57 4.74 4.57 4.73 1.7M
2025-02-05 4.61 4.65 4.54 4.57 1.3M
2025-02-04 4.54 4.58 4.47 4.54 0.3M
2025-02-03 4.01 4.60 4.01 4.54 0.4M
2025-01-28 4.67 4.69 4.55 4.65 0.3M
2025-01-27 4.74 4.79 4.59 4.65 1.7M
2025-01-24 4.73 4.73 4.58 4.68 1.7M
2025-01-23 4.69 4.82 4.58 4.60 5.1M
2025-01-22 4.65 4.65 4.57 4.60 0.9M
2025-01-21 4.81 4.81 4.63 4.67 2.0M
2025-01-20 4.91 4.97 4.78 4.80 2.5M
2025-01-17 5.00 5.11 4.83 4.89 2.4M
2025-01-16 5.01 5.14 4.85 4.97 1.6M
2025-01-15 5.17 5.17 4.88 4.95 4.4M
2025-01-14 4.82 4.95 4.70 4.90 4.1M
2025-01-13 4.60 4.85 4.53 4.71 6.8M
2025-01-10 4.67 4.72 4.43 4.49 2.3M
2025-01-09 4.76 4.94 4.64 4.70 3.1M
2025-01-08 4.80 4.80 4.60 4.67 2.4M
2025-01-07 4.62 4.93 4.54 4.80 5.2M
2025-01-06 4.58 4.69 4.49 4.64 2.6M
2025-01-03 4.62 4.80 4.51 4.53 2.4M
2025-01-02 4.90 4.94 4.61 4.62 3.1M