Jinxin Fertility Group (1951)

1951
🏛️ Hong Kong →
2.82
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
2023-12-29 3.33 3.36 3.31 3.35 7.9M
2023-12-28 3.20 3.36 3.20 3.32 9.7M
2023-12-27 3.21 3.27 3.15 3.20 7.0M
2023-12-22 3.25 3.27 3.17 3.20 6.6M
2023-12-21 3.18 3.28 3.16 3.26 6.2M
2023-12-20 3.24 3.27 3.20 3.21 4.8M
2023-12-19 3.35 3.36 3.21 3.23 6.5M
2023-12-18 3.35 3.40 3.29 3.32 7.2M
2023-12-15 3.30 3.45 3.25 3.40 22.4M
2023-12-14 3.23 3.33 3.23 3.25 18.3M
2023-12-13 3.33 3.35 3.16 3.19 20.3M
2023-12-12 3.43 3.43 3.29 3.30 33.0M
2023-12-11 3.45 3.45 3.31 3.42 27.4M
2023-12-08 3.53 3.53 3.44 3.45 9.5M
2023-12-07 3.55 3.55 3.43 3.51 11.6M
2023-12-06 3.58 3.58 3.49 3.51 15.4M
2023-12-05 3.60 3.62 3.50 3.53 17.1M
2023-12-04 3.68 3.75 3.58 3.62 14.2M
2023-12-01 3.75 3.75 3.68 3.68 8.8M
2023-11-30 3.70 3.77 3.68 3.75 8.3M
2023-11-29 3.80 3.83 3.68 3.71 8.8M
2023-11-28 3.93 3.93 3.72 3.78 8.4M
2023-11-27 3.95 3.95 3.82 3.84 6.9M
2023-11-24 3.99 3.99 3.89 3.90 4.3M
2023-11-23 3.90 3.99 3.87 3.99 6.3M
2023-11-22 4.05 4.05 3.83 3.89 14.8M
2023-11-21 4.00 4.13 3.97 4.05 11.0M
2023-11-20 3.99 4.00 3.91 3.98 4.4M
2023-11-17 3.96 3.97 3.89 3.94 4.7M
2023-11-16 4.04 4.05 3.92 3.99 4.5M
2023-11-15 4.05 4.09 4.00 4.04 7.6M
2023-11-14 3.94 3.99 3.90 3.96 4.7M
2023-11-13 3.98 3.99 3.88 3.92 8.2M
2023-11-10 3.99 3.99 3.92 3.92 5.8M
2023-11-09 4.08 4.16 4.00 4.01 9.1M
2023-11-08 4.23 4.30 4.10 4.13 21.6M
2023-11-07 4.26 4.33 4.17 4.23 12.0M
2023-11-06 4.11 4.28 4.11 4.26 23.4M
2023-11-03 4.07 4.07 4.02 4.06 7.3M
2023-11-02 3.97 4.05 3.95 4.02 13.8M
2023-11-01 3.93 3.96 3.81 3.95 9.7M
2023-10-31 3.97 4.05 3.89 3.93 24.3M
2023-10-30 3.79 3.99 3.79 3.93 26.4M
2023-10-27 3.54 3.77 3.49 3.74 13.8M
2023-10-26 3.60 3.61 3.48 3.54 10.6M
2023-10-25 3.70 3.71 3.56 3.60 9.6M
2023-10-24 3.62 3.66 3.57 3.62 8.7M
2023-10-20 3.65 3.70 3.60 3.63 5.4M
2023-10-19 3.70 3.74 3.63 3.67 4.9M
2023-10-18 3.81 3.83 3.72 3.73 3.6M
2023-10-17 3.84 3.89 3.81 3.85 4.8M
2023-10-16 3.95 3.98 3.79 3.81 8.7M
2023-10-13 3.98 4.03 3.93 3.95 5.8M
2023-10-12 4.04 4.06 4.00 4.05 9.8M
2023-10-11 3.90 4.03 3.86 4.00 20.3M
2023-10-10 3.87 3.97 3.80 3.83 11.8M
2023-10-09 3.77 4.10 3.77 3.84 9.0M
2023-10-06 3.83 4.11 3.83 4.05 6.3M
2023-10-05 3.73 3.84 3.67 3.83 3.2M
2023-10-04 3.64 3.71 3.58 3.70 3.2M
2023-10-03 3.67 3.75 3.52 3.64 3.1M
2023-09-29 3.69 3.76 3.67 3.74 3.0M
2023-09-28 3.64 3.67 3.62 3.66 3.0M
2023-09-27 3.56 3.67 3.56 3.65 5.1M
2023-09-26 3.59 3.64 3.55 3.59 7.5M
2023-09-25 3.71 3.71 3.59 3.63 6.6M
2023-09-22 3.55 3.72 3.51 3.71 10.8M
2023-09-21 3.60 3.64 3.54 3.57 11.0M
2023-09-20 3.75 3.75 3.61 3.62 11.3M
2023-09-19 3.79 3.79 3.66 3.74 17.4M
2023-09-18 3.75 3.82 3.72 3.79 4.3M
2023-09-15 3.79 3.81 3.70 3.76 9.4M
2023-09-14 3.85 3.88 3.72 3.73 9.4M
2023-09-13 3.88 3.90 3.83 3.85 5.6M
2023-09-12 3.96 3.96 3.87 3.88 8.4M
2023-09-11 3.85 3.98 3.81 3.97 7.7M
2023-09-07 3.95 3.95 3.85 3.87 5.4M
2023-09-06 4.02 4.02 3.90 3.94 9.3M
2023-09-05 4.00 4.02 3.94 3.99 6.3M
2023-09-04 3.95 4.01 3.88 4.00 13.4M
2023-08-31 3.94 3.94 3.85 3.92 8.2M
2023-08-30 4.04 4.11 3.85 3.89 20.0M
2023-08-29 3.83 3.96 3.73 3.93 14.5M
2023-08-28 3.97 4.07 3.81 3.83 9.1M
2023-08-25 3.85 3.91 3.81 3.84 6.0M
2023-08-24 3.81 3.92 3.80 3.87 7.3M
2023-08-23 3.89 3.90 3.77 3.79 9.0M
2023-08-22 3.87 3.97 3.80 3.89 11.1M
2023-08-21 3.97 3.99 3.81 3.86 10.4M
2023-08-18 4.08 4.08 3.95 3.97 10.0M
2023-08-17 4.05 4.11 3.97 4.08 6.4M
2023-08-16 4.07 4.09 4.01 4.05 6.9M
2023-08-15 4.06 4.11 4.01 4.07 6.6M
2023-08-14 4.07 4.11 3.98 4.11 8.6M
2023-08-11 4.16 4.16 4.08 4.09 7.4M
2023-08-10 4.21 4.21 4.11 4.15 7.7M
2023-08-09 4.08 4.29 4.08 4.21 11.8M
2023-08-08 4.16 4.17 4.05 4.13 14.1M
2023-08-07 4.29 4.36 4.16 4.17 16.3M
2023-08-04 4.35 4.43 4.29 4.36 9.1M
2023-08-03 4.27 4.32 4.22 4.31 11.9M
2023-08-02 4.43 4.48 4.28 4.28 13.9M
2023-08-01 4.51 4.62 4.42 4.44 9.2M
2023-07-31 4.59 4.71 4.45 4.50 17.2M
2023-07-28 4.32 4.60 4.28 4.56 18.3M
2023-07-27 4.41 4.42 4.29 4.38 6.9M
2023-07-26 4.38 4.42 4.31 4.35 5.7M
2023-07-25 4.33 4.43 4.27 4.42 11.7M
2023-07-24 4.22 4.31 4.16 4.22 5.8M
2023-07-21 4.21 4.34 4.21 4.26 5.7M
2023-07-20 4.25 4.32 4.17 4.24 6.5M
2023-07-19 4.30 4.32 4.15 4.24 12.9M
2023-07-18 4.41 4.45 4.33 4.33 5.7M
2023-07-14 4.51 4.54 4.43 4.45 5.4M
2023-07-13 4.38 4.54 4.38 4.50 15.3M
2023-07-12 4.38 4.39 4.31 4.35 4.9M
2023-07-11 4.29 4.40 4.27 4.38 7.7M
2023-07-10 4.30 4.38 4.26 4.27 8.9M
2023-07-07 4.27 4.32 4.20 4.27 8.2M
2023-07-06 4.34 4.37 4.20 4.27 8.5M
2023-07-05 4.51 4.51 4.34 4.36 8.2M
2023-07-04 4.40 4.55 4.34 4.49 14.8M
2023-07-03 4.18 4.43 4.15 4.43 20.3M
2023-06-30 4.14 4.16 4.05 4.14 20.4M
2023-06-29 4.23 4.25 4.12 4.13 12.8M
2023-06-28 4.31 4.31 4.15 4.23 9.5M
2023-06-27 4.23 4.30 4.19 4.27 8.4M
2023-06-26 4.16 4.27 4.05 4.22 15.3M
2023-06-23 4.28 4.28 4.00 4.01 7.7M
2023-06-21 4.43 4.43 4.23 4.26 18.7M
2023-06-20 4.57 4.59 4.43 4.49 10.9M
2023-06-19 4.70 4.70 4.46 4.55 18.6M
2023-06-16 4.52 4.73 4.51 4.62 49.0M
2023-06-15 4.27 4.43 4.20 4.43 20.3M
2023-06-14 4.25 4.33 4.17 4.22 11.8M
2023-06-13 4.28 4.32 4.24 4.25 8.1M
2023-06-12 4.40 4.40 4.21 4.31 9.9M
2023-06-09 4.34 4.42 4.30 4.40 8.1M
2023-06-08 4.29 4.31 4.24 4.30 6.7M
2023-06-07 4.28 4.34 4.24 4.29 6.4M
2023-06-06 4.30 4.30 4.18 4.22 9.7M
2023-06-05 4.30 4.33 4.21 4.24 7.1M
2023-06-02 4.11 4.32 4.00 4.27 17.1M
2023-06-01 4.05 4.17 4.02 4.07 10.7M
2023-05-31 4.06 4.06 3.96 4.05 17.6M
2023-05-30 3.99 4.13 3.92 4.09 17.4M
2023-05-29 4.17 4.20 3.95 3.97 29.4M
2023-05-25 4.23 4.23 4.10 4.18 21.9M
2023-05-24 4.41 4.41 4.23 4.26 18.2M
2023-05-23 4.50 4.53 4.37 4.42 6.6M
2023-05-22 4.41 4.50 4.36 4.46 12.7M
2023-05-19 4.51 4.51 4.37 4.41 16.2M
2023-05-18 4.61 4.68 4.41 4.50 18.9M
2023-05-17 4.78 4.78 4.58 4.61 9.9M
2023-05-16 4.80 5.00 4.70 4.75 24.4M
2023-05-15 4.76 4.78 4.57 4.74 25.8M
2023-05-12 4.85 4.85 4.72 4.73 10.4M
2023-05-11 4.89 4.98 4.78 4.80 11.8M
2023-05-10 4.88 4.90 4.81 4.89 6.5M
2023-05-09 5.19 5.20 4.85 4.86 25.6M
2023-05-08 5.22 5.22 5.03 5.12 15.9M
2023-05-05 5.09 5.21 5.07 5.16 7.3M
2023-05-04 5.05 5.18 5.03 5.09 11.3M
2023-05-03 5.17 5.17 4.99 5.05 4.7M
2023-05-02 5.20 5.23 4.95 5.10 6.9M
2023-04-28 5.20 5.26 5.10 5.15 13.1M
2023-04-27 5.14 5.21 5.07 5.17 10.9M
2023-04-26 4.98 5.18 4.96 5.14 24.1M
2023-04-25 5.17 5.17 4.91 4.98 21.6M
2023-04-24 5.10 5.23 5.09 5.17 17.7M
2023-04-21 5.31 5.34 5.05 5.09 19.9M
2023-04-20 5.26 5.36 5.22 5.27 15.0M
2023-04-19 5.52 5.52 5.27 5.29 18.1M
2023-04-18 5.67 5.67 5.47 5.52 16.2M
2023-04-17 5.70 5.72 5.60 5.67 14.6M
2023-04-14 5.80 5.80 5.61 5.62 23.9M
2023-04-13 5.59 5.79 5.47 5.75 25.5M
2023-04-12 5.76 5.78 5.59 5.62 19.0M
2023-04-11 5.70 5.78 5.62 5.72 27.1M
2023-04-06 5.56 5.61 5.42 5.60 19.5M
2023-04-04 5.48 5.60 5.29 5.58 31.3M
2023-04-03 5.28 5.60 5.28 5.49 36.3M
2023-03-31 5.15 5.39 5.15 5.26 40.6M
2023-03-30 5.41 5.42 5.20 5.33 17.5M
2023-03-29 5.33 5.38 5.26 5.36 14.9M
2023-03-28 5.40 5.43 5.21 5.24 22.8M
2023-03-27 5.35 5.50 5.30 5.40 19.7M
2023-03-24 5.45 5.50 5.30 5.38 23.6M
2023-03-23 5.39 5.50 5.31 5.45 32.3M
2023-03-22 5.44 5.54 5.33 5.42 18.3M
2023-03-21 5.19 5.38 5.19 5.37 35.1M
2023-03-20 5.35 5.35 5.12 5.18 23.5M
2023-03-17 5.27 5.37 5.16 5.33 34.2M
2023-03-16 5.17 5.33 5.12 5.15 19.8M
2023-03-15 5.13 5.37 5.10 5.22 30.6M
2023-03-14 5.22 5.28 4.98 5.06 32.1M
2023-03-13 5.31 5.43 5.09 5.20 55.0M
2023-03-10 5.35 5.40 5.18 5.26 41.6M
2023-03-09 5.79 5.79 5.45 5.48 37.5M
2023-03-08 6.05 6.05 5.62 5.73 61.4M
2023-03-07 6.45 6.56 6.01 6.09 47.3M
2023-03-06 6.71 6.73 6.46 6.54 31.6M
2023-03-03 6.68 6.82 6.55 6.74 20.0M
2023-03-02 6.69 6.71 6.54 6.70 18.8M
2023-03-01 6.36 6.70 6.28 6.69 39.2M
2023-02-28 6.20 6.35 6.12 6.24 13.8M
2023-02-27 6.19 6.27 6.05 6.18 13.7M
2023-02-24 6.41 6.46 6.20 6.23 15.1M
2023-02-23 6.36 6.55 6.32 6.42 15.8M
2023-02-22 6.37 6.39 6.19 6.30 13.5M
2023-02-21 6.52 6.64 6.32 6.37 18.2M
2023-02-20 6.48 6.60 6.28 6.58 15.0M
2023-02-17 6.48 6.68 6.43 6.48 14.0M
2023-02-16 6.52 6.72 6.40 6.48 18.7M
2023-02-15 6.67 6.74 6.35 6.41 20.6M
2023-02-14 6.61 6.70 6.52 6.65 13.5M
2023-02-13 6.59 6.70 6.38 6.60 25.8M
2023-02-10 6.94 6.94 6.50 6.59 38.0M
2023-02-09 6.74 6.96 6.67 6.95 22.8M
2023-02-08 7.18 7.22 6.68 6.74 51.3M
2023-02-07 7.35 7.49 7.10 7.19 45.2M
2023-02-06 8.15 8.28 7.26 7.33 81.0M
2023-02-03 7.65 8.01 7.63 7.71 40.4M
2023-02-02 7.67 8.03 7.51 7.64 46.3M
2023-02-01 7.30 7.59 7.12 7.56 26.0M
2023-01-31 7.51 7.58 7.11 7.27 31.6M
2023-01-30 7.90 7.94 7.29 7.33 56.7M
2023-01-27 7.98 7.99 7.63 7.70 9.0M
2023-01-26 7.61 7.88 7.55 7.88 14.1M
2023-01-20 7.52 7.58 7.33 7.47 6.3M
2023-01-19 7.35 7.45 7.16 7.43 6.2M
2023-01-18 7.32 7.48 7.25 7.34 20.0M
2023-01-17 7.51 7.71 7.20 7.34 42.5M
2023-01-16 7.75 8.03 7.49 7.58 66.8M
2023-01-13 6.85 7.66 6.85 7.65 64.3M
2023-01-12 6.80 7.20 6.75 6.80 40.9M
2023-01-11 6.75 7.06 6.64 6.73 41.1M
2023-01-10 6.73 6.78 6.60 6.70 22.6M
2023-01-09 6.70 6.92 6.60 6.74 42.3M
2023-01-06 7.16 7.16 6.50 6.60 79.3M
2023-01-05 6.82 7.31 6.82 7.09 301.3M
2023-01-04 7.60 7.75 7.23 7.31 49.2M
2023-01-03 7.14 7.67 7.08 7.60 35.8M