Ke Holdings (2423)

2423
🏛️ Hong Kong →
50.05
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 50.55 50.55 50.00 50.45 139.9K
09:35 50.35 50.60 50.05 50.60 108.4K
09:40 50.50 50.65 50.50 50.65 21.8K
09:45 50.65 50.65 50.60 50.60 50.5K
09:50 50.60 50.60 50.45 50.45 35.6K
09:55 50.40 50.45 50.40 50.40 30.5K
10:00 50.35 50.50 50.35 50.45 67.0K
10:05 50.50 50.75 50.45 50.75 108.3K
10:10 50.70 50.80 50.70 50.80 48.9K
10:15 50.80 50.85 50.75 50.80 48.9K
10:20 50.90 50.95 50.75 50.75 42.1K
10:25 50.80 50.85 50.75 50.85 56.9K
10:30 50.85 51.00 50.85 51.00 97.4K
10:35 50.95 51.15 50.80 51.10 149.1K
10:40 51.25 51.55 51.25 51.25 226.6K
10:45 51.30 51.60 51.30 51.60 300.9K
10:50 51.55 51.55 51.35 51.40 144.2K
10:55 51.35 51.35 51.10 51.20 55.1K
11:00 51.10 51.20 51.10 51.20 26.6K
11:05 51.20 51.20 51.10 51.15 111.0K
11:10 51.10 51.20 51.00 51.15 164.6K
11:15 51.10 51.15 50.85 50.90 97.9K
11:20 50.90 51.15 50.90 51.15 96.4K
11:25 51.20 51.20 51.15 51.20 74.3K
11:30 51.15 51.20 51.15 51.20 34.7K
11:35 51.15 51.30 51.15 51.25 91.5K
11:40 51.20 51.25 51.20 51.25 41.4K
11:45 51.25 51.25 51.25 51.25 37.5K
11:50 51.30 51.35 51.30 51.30 104.3K
11:55 51.25 51.30 51.25 51.30 22.5K
13:00 51.15 51.20 50.85 50.90 66.7K
13:05 50.85 50.90 50.75 50.85 96.9K
13:10 50.80 50.95 50.80 50.95 63.3K
13:15 50.95 50.95 50.90 50.95 28.6K
13:20 50.90 51.00 50.90 51.00 59.0K
13:25 50.95 51.00 50.80 50.85 21.5K
13:30 50.80 50.85 50.75 50.80 12.0K
13:35 50.75 50.80 50.75 50.80 88.1K
13:40 50.85 51.00 50.85 50.95 33.8K
13:45 51.00 51.00 50.80 50.85 102.5K
13:50 50.90 50.95 50.85 50.85 126.3K
13:55 50.80 50.80 50.70 50.70 33.0K
14:00 50.75 50.75 50.70 50.70 39.4K
14:05 50.65 50.70 50.60 50.60 29.4K
14:10 50.65 50.65 50.60 50.60 60.5K
14:15 50.65 50.75 50.60 50.70 206.4K
14:20 50.75 50.75 50.70 50.70 44.0K
14:25 50.65 50.70 50.60 50.65 37.7K
14:30 50.60 50.65 50.55 50.55 40.1K
14:35 50.60 50.60 50.50 50.50 51.1K
14:40 50.55 50.55 50.50 50.50 142.5K
14:45 50.60 50.65 50.50 50.55 81.8K
14:50 50.50 50.55 50.40 50.45 118.3K
14:55 50.40 50.45 50.35 50.35 82.6K
15:00 50.40 50.40 50.20 50.25 114.5K
15:05 50.25 50.30 50.25 50.30 45.0K
15:10 50.25 50.30 50.25 50.25 26.0K
15:15 50.20 50.30 50.10 50.10 82.4K
15:20 50.15 50.15 49.98 50.00 39.7K
15:25 49.98 50.00 49.98 49.98 99.5K
15:30 50.00 50.00 49.94 49.94 72.2K
15:35 49.96 49.98 49.96 49.98 82.0K
15:40 49.96 49.96 49.88 49.90 87.1K
15:45 49.88 49.90 49.88 49.90 40.6K
15:50 49.90 49.90 49.88 49.88 40.5K
15:55 49.88 50.10 49.84 50.05 372.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 50.65 51.60 49.80 50.05 5.4M
2025-09-25 49.96 51.25 49.60 50.85 7.9M
2025-09-24 48.78 50.15 48.48 50.00 5.6M
2025-09-23 50.95 50.95 49.06 49.38 4.2M
2025-09-22 51.65 51.90 50.20 50.95 4.9M
2025-09-19 52.80 52.80 50.70 51.45 9.2M
2025-09-18 53.05 53.45 51.25 52.20 7.4M
2025-09-17 51.60 53.30 51.60 52.95 7.6M
2025-09-16 51.00 52.10 51.00 51.55 8.2M
2025-09-15 52.40 52.40 50.15 51.50 13.6M
2025-09-12 52.55 53.45 52.45 52.95 12.4M
2025-09-11 52.10 52.70 51.75 52.30 7.3M
2025-09-10 52.05 53.20 52.00 53.10 10.7M
2025-09-09 50.35 52.20 50.20 51.50 14.7M
2025-09-08 49.50 50.55 49.04 50.30 8.7M
2025-09-05 48.50 49.40 48.50 48.80 6.9M
2025-09-04 48.28 48.84 47.50 48.32 9.8M
2025-09-03 48.00 48.80 47.66 48.28 9.1M
2025-09-02 46.98 48.96 46.98 47.60 14.6M
2025-09-01 46.10 47.24 45.80 47.14 9.0M
2025-08-29 45.72 46.30 45.12 45.50 15.3M
2025-08-28 47.02 47.32 45.60 45.96 12.0M
2025-08-27 50.00 50.75 46.52 47.10 19.7M
2025-08-26 50.00 50.55 48.88 50.55 16.9M
2025-08-25 48.72 53.90 48.00 51.05 20.2M
2025-08-22 47.70 48.62 47.56 48.14 5.7M
2025-08-21 47.80 48.32 46.76 46.98 7.9M
2025-08-20 47.50 48.26 46.70 47.94 10.0M
2025-08-19 47.60 47.80 46.74 47.48 10.5M
2025-08-18 48.28 48.78 47.36 47.92 9.0M
2025-08-15 48.00 48.64 47.74 48.24 8.2M
2025-08-14 48.20 49.58 48.14 48.56 8.6M
2025-08-13 46.86 47.72 46.58 47.64 5.0M
2025-08-12 46.86 47.38 46.06 46.60 5.8M
2025-08-11 47.00 48.18 46.70 46.86 7.4M
2025-08-08 47.00 47.00 46.40 46.54 5.4M
2025-08-07 46.50 47.32 45.74 47.00 8.0M
2025-08-06 46.58 47.30 46.18 46.90 6.2M
2025-08-05 47.40 47.40 45.54 46.52 13.3M
2025-08-04 47.56 48.12 47.20 47.98 4.3M
2025-08-01 47.90 48.85 47.40 47.55 4.0M
2025-07-31 49.60 49.60 47.40 47.75 7.3M
2025-07-30 49.55 51.55 49.50 49.80 5.0M
2025-07-29 51.40 51.40 49.40 50.35 6.2M
2025-07-28 51.05 52.10 50.75 51.95 4.5M
2025-07-25 52.55 52.55 50.80 50.95 4.8M
2025-07-24 51.35 52.85 51.10 52.55 7.4M
2025-07-23 50.35 51.70 50.35 51.30 7.7M
2025-07-22 49.90 50.80 49.15 50.05 5.3M
2025-07-21 49.50 49.90 49.05 49.70 5.7M
2025-07-18 49.20 50.05 48.75 49.55 8.7M
2025-07-17 48.60 49.30 48.05 48.45 4.9M
2025-07-16 49.70 49.95 48.40 48.60 5.8M
2025-07-15 49.50 50.15 48.80 49.90 7.4M
2025-07-14 48.85 49.80 48.80 49.60 9.0M
2025-07-11 50.90 51.25 49.35 49.50 10.8M
2025-07-10 47.30 50.85 47.30 50.25 16.2M
2025-07-09 47.20 47.40 46.45 47.25 6.6M
2025-07-08 47.20 48.10 46.80 47.45 4.6M
2025-07-07 47.10 47.90 46.70 47.15 6.6M
2025-07-04 46.60 47.05 45.50 46.55 4.2M
2025-07-03 46.20 46.80 45.85 46.60 5.7M
2025-07-02 47.40 47.40 46.30 46.50 8.4M
2025-06-30 48.80 49.25 47.25 47.40 5.8M
2025-06-27 48.50 49.15 47.95 48.35 4.6M
2025-06-26 48.25 48.55 47.35 48.05 6.3M
2025-06-25 48.60 49.45 48.25 49.25 5.1M
2025-06-24 47.65 48.45 47.55 47.70 4.6M
2025-06-23 47.15 48.20 46.65 47.70 6.7M
2025-06-20 47.50 47.95 46.95 47.25 8.1M
2025-06-19 47.80 48.55 46.60 47.00 7.1M
2025-06-18 50.10 50.10 48.00 48.40 12.4M
2025-06-17 50.85 51.30 49.90 50.45 17.1M
2025-06-16 49.60 51.70 48.60 50.85 28.6M
2025-06-13 50.35 51.30 48.90 50.90 81.2M
2025-06-12 50.10 51.15 49.95 50.35 17.0M
2025-06-11 50.60 51.75 50.25 50.60 13.8M
2025-06-10 49.90 52.80 49.25 51.55 23.7M
2025-06-09 49.55 50.30 49.10 49.90 8.4M
2025-06-06 49.85 49.85 48.85 49.55 12.3M
2025-06-05 49.20 51.10 49.15 49.95 13.2M
2025-06-04 48.20 49.10 47.60 48.90 10.6M
2025-06-03 48.50 48.85 47.35 48.50 16.6M
2025-06-02 48.70 49.05 46.80 48.50 6.8M
2025-05-30 49.15 49.90 48.25 49.90 29.6M
2025-05-29 48.75 49.65 47.80 49.35 8.1M
2025-05-28 47.45 48.80 47.45 48.70 6.5M
2025-05-27 48.15 48.15 47.15 47.60 4.9M
2025-05-26 47.90 49.05 47.60 48.20 3.2M
2025-05-23 48.05 48.75 47.60 47.90 5.3M
2025-05-22 47.85 48.00 47.05 47.40 6.3M
2025-05-21 48.80 48.95 47.65 48.30 8.2M
2025-05-20 49.80 49.80 48.65 48.95 7.6M
2025-05-19 49.75 50.80 49.35 49.80 5.4M
2025-05-16 50.10 50.25 48.70 49.20 8.2M
2025-05-15 52.55 52.55 50.20 50.25 10.7M
2025-05-14 52.05 54.30 51.40 53.15 9.9M
2025-05-13 51.65 52.95 51.00 51.30 5.9M
2025-05-12 50.90 52.30 49.70 51.60 9.0M
2025-05-09 50.30 50.55 49.30 49.90 7.7M
2025-05-08 51.70 51.75 50.00 50.30 8.9M
2025-05-07 54.00 55.75 51.70 51.90 11.5M
2025-05-06 53.40 54.30 51.55 52.40 8.0M
2025-05-02 53.10 54.45 52.55 54.10 1.4M
2025-04-30 53.85 54.10 52.50 53.50 5.0M
2025-04-29 54.10 55.35 53.35 53.85 5.6M
2025-04-28 55.30 55.30 52.95 53.35 6.8M
2025-04-25 56.85 59.30 53.70 54.90 22.5M
2025-04-24 55.00 57.15 54.65 55.30 17.3M
2025-04-23 53.90 55.40 52.00 54.75 16.6M
2025-04-22 51.25 52.40 50.05 51.70 14.9M
2025-04-17 50.30 53.85 49.90 51.95 15.1M
2025-04-16 50.50 50.50 48.35 49.90 9.2M
2025-04-15 50.00 51.70 49.10 49.55 6.8M
2025-04-14 48.25 49.70 47.80 49.20 12.9M
2025-04-11 48.65 48.65 45.50 48.25 18.0M
2025-04-10 49.60 50.50 47.55 48.65 16.2M
2025-04-09 45.50 49.40 43.65 48.95 17.2M
2025-04-08 47.85 48.85 46.05 48.10 11.7M
2025-04-07 49.80 50.80 45.40 46.00 17.0M
2025-04-03 52.00 55.35 51.70 53.30 7.5M
2025-04-02 52.65 54.20 52.40 53.00 4.7M
2025-04-01 52.90 53.15 51.30 52.55 6.4M
2025-03-31 53.50 53.50 51.60 53.00 8.5M
2025-03-28 55.50 55.70 53.80 54.25 10.2M
2025-03-27 53.85 57.00 53.85 55.90 14.5M
2025-03-26 52.55 54.55 52.50 53.85 10.4M
2025-03-25 54.80 54.85 52.35 52.40 11.6M
2025-03-24 54.00 56.10 53.40 55.40 14.3M
2025-03-21 56.05 57.25 54.10 54.65 17.9M
2025-03-20 59.00 59.20 56.20 57.00 24.6M
2025-03-19 61.20 63.50 59.30 60.00 30.1M
2025-03-18 65.55 68.60 64.40 67.20 15.2M
2025-03-17 63.95 67.20 63.80 64.15 20.4M
2025-03-14 58.10 65.45 58.10 62.50 22.6M
2025-03-13 58.70 59.70 57.40 57.65 10.4M
2025-03-12 61.25 61.55 57.80 58.85 18.5M
2025-03-11 58.80 63.10 55.30 61.25 27.4M
2025-03-10 63.45 69.65 62.80 63.45 25.9M
2025-03-07 64.60 66.60 63.65 64.50 6.7M
2025-03-06 62.40 65.20 61.85 64.60 10.6M
2025-03-05 58.30 60.50 57.55 58.45 6.8M
2025-03-04 57.30 59.20 56.65 57.80 5.2M
2025-03-03 59.15 62.75 56.80 57.35 11.7M
2025-02-28 60.05 60.05 58.05 59.15 17.1M
2025-02-27 60.80 63.20 60.00 60.35 15.4M
2025-02-26 55.15 63.80 55.15 61.25 18.7M
2025-02-25 53.75 56.30 52.90 55.15 10.3M
2025-02-24 54.55 56.15 54.00 55.70 6.1M
2025-02-21 52.20 54.40 52.20 54.25 3.9M
2025-02-20 53.95 53.95 51.70 51.90 2.8M
2025-02-19 52.00 54.10 50.85 53.95 6.3M
2025-02-18 52.35 54.70 52.35 53.90 3.2M
2025-02-17 55.05 55.05 52.00 52.35 3.9M
2025-02-14 53.15 55.50 53.15 55.35 3.9M
2025-02-13 52.95 55.75 52.60 53.15 5.5M
2025-02-12 50.00 55.60 49.95 54.10 7.9M
2025-02-11 49.00 50.75 49.00 49.10 4.4M
2025-02-10 47.40 48.70 47.00 48.35 2.8M
2025-02-07 46.25 47.60 45.85 47.00 1.4M
2025-02-06 45.40 46.50 44.50 46.10 2.2M
2025-02-05 45.00 45.00 43.55 44.45 0.7M
2025-02-04 44.00 45.20 43.30 44.45 3.1M
2025-02-03 45.20 45.20 43.10 44.50 0.9M
2025-01-28 45.00 45.40 44.75 45.10 0.3M
2025-01-27 44.05 45.75 44.05 44.30 0.4M
2025-01-24 42.95 45.00 42.95 44.00 1.3M
2025-01-23 44.00 44.70 43.00 43.10 1.3M
2025-01-22 45.45 45.45 43.70 43.70 3.1M
2025-01-21 45.10 47.35 44.50 46.10 3.8M
2025-01-20 44.30 45.30 44.30 44.45 1.1M
2025-01-17 42.85 44.05 42.85 43.75 0.8M
2025-01-16 43.50 44.25 43.00 43.35 0.6M
2025-01-15 44.65 44.65 42.80 43.30 1.2M
2025-01-14 42.85 45.20 42.25 44.65 1.7M
2025-01-13 42.70 43.40 42.15 43.35 1.8M
2025-01-10 43.15 44.10 42.85 42.95 1.2M
2025-01-09 43.50 44.90 43.00 43.55 1.2M
2025-01-08 44.45 44.70 43.30 43.90 2.2M
2025-01-07 45.90 46.00 44.55 45.05 1.4M
2025-01-06 46.70 47.25 46.20 46.25 0.7M
2025-01-03 46.65 46.75 45.40 45.80 2.0M
2025-01-02 47.35 47.85 46.60 46.80 1.4M