Joinn Laboratories China Co (6127)

6127
🏛️ Hong Kong →
23.10
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 43.93 46.89 43.14 46.89 0.4M
2021-12-30 42.14 43.54 41.64 43.29 0.2M
2021-12-29 43.18 44.61 41.82 42.57 0.3M
2021-12-28 46.54 47.14 41.61 43.71 2.3M
2021-12-24 46.79 46.93 45.71 46.46 0.1M
2021-12-23 46.21 48.29 45.36 46.57 0.3M
2021-12-22 47.21 47.43 45.86 46.39 0.4M
2021-12-21 47.86 48.39 44.86 47.14 1.3M
2021-12-20 50.75 52.11 46.50 47.43 1.6M
2021-12-17 57.18 59.14 50.75 50.75 2.3M
2021-12-16 52.14 56.89 52.14 56.36 1.8M
2021-12-15 60.71 64.54 51.25 52.00 2.7M
2021-12-14 61.96 63.11 61.29 62.11 0.4M
2021-12-13 63.21 64.29 61.89 61.89 0.4M
2021-12-10 65.61 67.14 62.96 63.21 0.5M
2021-12-09 59.04 64.54 59.04 63.71 0.4M
2021-12-08 61.43 64.18 57.89 62.14 0.3M
2021-12-07 61.54 63.11 59.71 60.71 0.7M
2021-12-06 64.29 65.14 60.71 61.54 0.4M
2021-12-03 65.36 67.29 64.96 65.29 0.8M
2021-12-02 67.64 67.86 64.82 65.50 0.2M
2021-12-01 66.43 67.86 65.82 66.82 0.2M
2021-11-30 67.14 68.96 65.18 66.43 0.2M
2021-11-29 68.64 70.68 66.00 66.79 0.2M
2021-11-26 68.57 70.36 67.86 68.64 0.2M
2021-11-25 68.43 69.25 67.64 68.57 0.3M
2021-11-24 68.11 69.25 66.82 68.43 0.2M
2021-11-23 66.79 68.68 66.29 68.21 0.5M
2021-11-22 65.46 67.86 65.46 66.86 0.6M
2021-11-19 66.43 68.25 65.96 67.79 0.5M
2021-11-18 67.75 69.29 65.71 66.39 0.6M
2021-11-17 63.43 69.00 63.43 68.71 2.1M
2021-11-16 58.21 66.11 58.21 65.57 1.7M
2021-11-15 58.07 60.00 57.14 59.29 1.5M
2021-11-12 57.21 58.57 55.71 56.50 0.3M
2021-11-11 59.36 59.93 56.75 56.89 0.7M
2021-11-10 59.54 59.82 56.61 59.29 0.7M
2021-11-09 55.93 59.46 55.21 59.29 2.0M
2021-11-08 56.57 56.57 54.75 55.21 0.9M
2021-11-05 57.00 57.54 54.96 56.57 1.0M
2021-11-04 62.11 62.14 53.32 57.04 3.5M
2021-11-03 66.43 66.71 61.00 61.14 2.3M
2021-11-02 71.07 71.07 65.50 66.43 0.5M
2021-11-01 75.00 75.43 68.57 69.04 1.3M
2021-10-29 70.00 72.50 68.71 71.93 0.4M
2021-10-28 72.14 72.14 68.93 70.00 0.2M
2021-10-27 73.21 73.29 71.00 72.14 0.2M
2021-10-26 76.00 77.07 72.93 73.21 0.4M
2021-10-25 74.86 76.00 74.00 76.00 0.1M
2021-10-22 74.71 75.79 73.36 75.21 0.1M
2021-10-21 75.43 76.29 73.00 74.79 0.2M
2021-10-20 76.57 78.64 74.79 75.43 0.2M
2021-10-19 72.14 77.86 71.21 77.07 0.5M
2021-10-18 74.71 75.00 70.96 72.00 0.3M
2021-10-15 75.64 78.57 72.93 73.79 0.3M
2021-10-12 75.86 76.57 74.43 75.50 0.2M
2021-10-11 76.64 78.07 75.43 75.86 0.2M
2021-10-08 78.43 78.64 76.29 76.57 0.5M
2021-10-07 74.14 77.86 74.00 77.14 0.5M
2021-10-06 77.00 77.79 73.50 73.57 0.2M
2021-10-05 75.57 79.21 72.93 77.00 0.2M
2021-10-04 75.00 76.36 71.57 76.07 0.4M
2021-09-30 75.86 76.29 74.29 75.29 0.2M
2021-09-29 77.14 77.14 73.71 76.29 0.1M
2021-09-28 80.71 80.71 77.14 77.14 0.5M
2021-09-27 80.71 82.79 80.21 80.36 0.8M
2021-09-24 81.43 83.14 79.36 80.64 0.5M
2021-09-23 78.71 83.21 78.57 81.43 0.5M
2021-09-21 75.21 78.64 75.21 78.21 0.2M
2021-09-20 77.71 77.93 74.43 77.50 0.5M
2021-09-17 70.71 78.36 70.00 75.71 2.1M
2021-09-16 74.71 74.71 70.00 70.57 0.3M
2021-09-15 73.57 78.43 72.93 74.79 0.7M
2021-09-14 72.21 75.21 71.50 73.86 0.4M
2021-09-13 71.43 72.57 68.71 72.57 0.3M
2021-09-10 72.14 74.21 70.57 71.00 0.2M
2021-09-09 72.21 75.07 71.93 72.86 0.2M
2021-09-08 74.29 75.14 71.57 73.57 0.2M
2021-09-07 71.79 74.64 71.43 74.29 0.4M
2021-09-06 68.00 72.93 68.00 71.64 0.6M
2021-09-03 70.46 70.68 67.43 68.25 0.3M
2021-09-02 70.57 72.14 70.07 70.71 0.5M
2021-09-01 73.64 73.64 69.71 70.07 0.6M
2021-08-31 73.71 74.21 71.00 73.71 0.3M
2021-08-30 71.64 74.71 70.50 73.21 0.2M
2021-08-27 70.75 74.14 70.75 71.43 0.5M
2021-08-26 73.07 73.64 70.36 71.11 0.3M
2021-08-25 72.43 75.57 72.43 73.07 0.9M
2021-08-24 66.43 72.50 66.43 71.64 2.0M
2021-08-23 66.75 66.75 62.96 65.75 3.0M
2021-08-20 73.07 73.21 62.04 64.82 2.2M
2021-08-19 76.79 76.79 72.93 73.21 0.6M
2021-08-18 75.14 76.29 73.50 75.00 0.8M
2021-08-17 80.79 82.00 74.29 75.14 1.4M
2021-08-16 83.14 84.57 81.43 81.64 0.5M
2021-08-13 84.57 87.50 83.00 84.79 0.4M
2021-08-12 89.50 90.79 85.71 85.71 0.4M
2021-08-11 86.79 91.71 85.79 89.50 0.5M
2021-08-10 90.29 90.29 84.86 87.57 1.2M
2021-08-09 88.64 91.57 86.43 89.50 0.6M
2021-08-06 93.79 93.79 89.14 90.00 0.5M
2021-08-05 94.29 97.21 94.07 94.64 0.7M
2021-08-04 91.79 97.00 90.71 95.07 1.3M
2021-08-03 87.29 92.86 86.07 91.79 0.9M
2021-08-02 90.93 90.93 84.29 88.07 1.0M
2021-07-30 92.29 94.14 90.43 92.86 0.4M
2021-07-29 90.00 94.64 88.57 92.29 0.6M
2021-07-28 87.71 89.36 82.93 89.14 0.9M
2021-07-27 85.21 89.00 82.07 87.50 1.1M
2021-07-26 86.43 87.86 80.00 85.21 0.9M
2021-07-23 95.36 95.36 87.71 87.86 0.5M
2021-07-22 96.86 98.57 95.00 96.57 0.3M
2021-07-21 90.71 96.86 90.71 96.86 0.8M
2021-07-20 89.07 91.64 85.50 90.71 0.4M
2021-07-19 90.71 92.79 88.21 89.79 0.2M
2021-07-16 95.00 97.57 90.00 90.71 0.5M
2021-07-15 90.14 95.43 88.00 94.93 0.5M
2021-07-14 85.00 95.43 83.00 90.00 1.6M
2021-07-13 83.21 85.00 81.57 82.43 0.2M
2021-07-12 77.86 83.71 76.00 83.57 0.8M
2021-07-09 75.79 78.86 74.29 77.43 0.4M
2021-07-08 83.21 83.21 76.57 77.14 0.4M
2021-07-07 80.21 83.21 77.50 83.14 0.4M
2021-07-06 80.21 81.79 72.50 80.21 1.7M
2021-07-05 85.71 85.71 80.07 82.43 1.1M
2021-07-02 89.36 90.64 86.43 87.50 0.4M
2021-06-30 88.07 90.50 88.00 89.29 0.5M
2021-06-29 92.00 92.36 87.71 88.07 0.5M
2021-06-28 90.79 95.79 90.79 92.00 0.2M
2021-06-25 89.79 93.50 89.64 90.79 0.3M
2021-06-24 87.86 92.14 86.21 89.29 0.5M
2021-06-23 84.00 98.29 83.57 87.86 0.9M
2021-06-22 85.46 85.46 82.81 84.08 0.7M
2021-06-21 80.61 84.95 80.36 84.64 0.9M
2021-06-18 81.63 81.89 80.31 81.28 0.4M
2021-06-17 80.46 82.14 79.49 81.28 0.4M
2021-06-16 81.12 83.67 80.20 80.46 1.3M
2021-06-15 81.63 82.14 80.00 81.23 0.5M
2021-06-11 78.57 82.09 78.42 81.63 1.6M
2021-06-10 78.42 79.03 78.06 78.57 0.4M
2021-06-09 78.57 78.98 77.55 78.32 0.3M
2021-06-08 77.35 80.00 77.14 78.57 0.7M
2021-06-07 77.04 77.96 76.28 76.74 0.4M
2021-06-04 76.84 78.67 76.63 77.25 0.6M
2021-06-03 78.47 80.00 76.94 77.65 0.4M
2021-06-02 80.26 80.41 78.27 78.47 0.4M
2021-06-01 77.55 80.56 76.12 80.26 1.0M
2021-05-31 73.47 77.55 73.47 77.55 0.3M
2021-05-28 77.60 77.91 71.53 75.56 1.1M
2021-05-27 76.23 77.86 76.23 77.60 0.8M
2021-05-26 78.01 78.06 75.71 76.12 0.7M
2021-05-25 76.53 78.06 76.12 77.30 1.3M
2021-05-24 73.98 76.53 72.50 75.97 0.9M
2021-05-21 72.04 74.13 71.74 73.98 0.5M
2021-05-20 70.51 73.21 70.46 72.09 0.4M
2021-05-18 72.30 72.30 70.46 71.07 0.2M
2021-05-17 70.66 73.01 70.05 72.35 0.7M
2021-05-14 70.41 71.33 69.49 70.82 0.2M
2021-05-13 69.85 70.92 69.85 70.41 0.1M
2021-05-12 71.33 71.33 69.64 70.92 0.2M
2021-05-11 70.41 71.17 68.73 70.92 0.2M
2021-05-10 70.26 70.87 69.29 70.36 0.1M
2021-05-07 70.87 71.02 69.13 69.69 0.1M
2021-05-06 70.20 70.87 68.21 70.87 0.3M
2021-05-05 70.92 70.92 69.13 69.49 0.3M
2021-05-04 72.30 72.30 70.00 71.12 0.1M
2021-05-03 72.30 72.30 70.97 71.33 0.1M
2021-04-30 73.47 73.47 70.66 71.43 0.5M
2021-04-29 73.57 74.24 73.37 74.24 0.5M
2021-04-28 72.04 74.08 72.04 73.57 0.3M
2021-04-27 72.09 72.96 71.43 72.91 0.1M
2021-04-26 73.88 74.54 71.53 72.09 0.3M
2021-04-23 72.09 73.98 72.09 73.47 0.3M
2021-04-22 73.06 73.21 71.68 72.09 0.1M
2021-04-21 70.15 73.16 70.15 73.06 0.5M
2021-04-20 68.42 71.89 67.60 71.17 0.4M
2021-04-19 68.11 69.80 67.40 69.34 0.4M
2021-04-16 67.91 68.78 67.91 68.42 0.1M
2021-04-15 67.81 68.88 66.74 67.91 0.2M
2021-04-14 69.90 69.90 67.76 67.81 0.3M
2021-04-13 70.20 70.77 68.88 68.88 0.2M
2021-04-12 71.23 71.43 68.88 70.20 0.2M
2021-04-09 72.70 72.70 71.23 71.58 0.1M
2021-04-08 70.31 73.57 69.90 72.70 0.4M
2021-04-07 70.92 71.94 69.95 70.31 0.3M
2021-04-01 68.73 71.12 68.73 70.92 0.3M
2021-03-31 70.41 70.41 68.37 68.57 0.2M
2021-03-30 71.48 71.84 69.54 69.90 0.4M
2021-03-29 68.98 72.04 68.98 70.51 0.4M
2021-03-26 66.84 71.63 66.84 70.10 0.4M
2021-03-25 67.30 69.39 63.78 66.84 0.3M
2021-03-24 68.37 68.73 66.43 67.40 0.3M
2021-03-23 70.20 70.56 68.32 68.32 0.4M
2021-03-22 74.80 74.80 70.05 70.20 0.4M
2021-03-19 73.57 76.79 72.96 76.79 2.5M
2021-03-18 70.92 73.47 70.61 73.47 3.4M
2021-03-17 68.78 70.92 67.19 70.92 1.6M
2021-03-16 67.09 68.06 67.09 67.86 0.6M
2021-03-15 68.16 68.21 66.68 67.09 0.7M
2021-03-12 69.95 70.31 66.33 67.09 1.2M
2021-03-11 66.33 68.88 66.33 68.37 0.4M
2021-03-10 66.33 66.84 63.83 66.33 0.6M
2021-03-09 66.94 66.94 65.00 65.41 2.4M
2021-03-08 67.35 68.06 67.35 67.65 3.0M
2021-03-05 66.79 67.96 66.33 67.35 2.0M
2021-03-04 69.90 70.26 68.88 69.90 1.8M
2021-03-03 71.43 71.68 69.80 70.51 1.6M
2021-03-02 71.89 73.88 70.87 71.68 2.5M
2021-03-01 70.46 71.38 66.33 71.17 3.6M
2021-02-26 75.51 75.51 70.41 70.41 22.9M