Keep (3650)

3650
🏛️ Hong Kong →
5.71
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 14.58 14.58 13.82 13.94 0.3M
2023-12-28 15.10 15.10 13.88 14.36 0.3M
2023-12-27 16.70 16.70 14.52 14.88 0.4M
2023-12-22 15.10 16.72 15.10 16.22 1.7M
2023-12-21 16.00 16.58 15.30 16.46 0.3M
2023-12-20 17.16 17.20 15.64 16.18 0.1M
2023-12-19 17.96 18.98 16.30 16.88 0.3M
2023-12-18 17.90 18.30 17.30 17.66 0.6M
2023-12-15 18.78 20.00 17.56 18.30 0.7M
2023-12-14 14.04 19.90 14.02 18.78 1.9M
2023-12-13 16.56 16.66 14.26 14.40 0.2M
2023-12-12 16.82 17.36 15.86 16.08 0.2M
2023-12-11 18.98 18.98 16.42 16.82 0.3M
2023-12-08 19.32 20.65 18.66 18.90 0.2M
2023-12-07 19.00 19.50 18.04 19.32 0.3M
2023-12-06 18.90 20.30 18.20 19.20 0.4M
2023-12-05 20.90 20.90 18.16 18.48 0.5M
2023-12-04 29.35 29.80 19.00 20.90 1.2M
2023-12-01 27.25 29.25 27.25 28.85 0.6M
2023-11-30 26.60 27.45 26.25 27.45 0.1M
2023-11-29 26.65 27.60 26.20 26.70 0.0M
2023-11-28 28.15 28.80 26.45 27.10 0.1M
2023-11-27 27.30 28.40 27.00 28.35 0.8M
2023-11-24 26.65 27.50 26.65 27.50 0.0M
2023-11-23 26.65 27.00 26.45 27.00 0.0M
2023-11-22 26.70 27.75 26.35 26.90 0.1M
2023-11-21 27.40 28.15 26.70 26.85 0.4M
2023-11-20 29.20 29.20 26.65 27.10 0.3M
2023-11-17 28.10 29.30 28.00 29.10 0.7M
2023-11-16 28.30 28.50 27.05 28.35 0.3M
2023-11-15 28.90 29.70 28.10 28.55 0.2M
2023-11-14 29.85 31.15 28.60 28.90 0.7M
2023-11-13 28.70 30.10 28.70 30.00 0.6M
2023-11-10 28.50 29.05 28.35 28.80 0.1M
2023-11-09 28.70 29.15 28.10 28.70 0.2M
2023-11-08 28.70 29.65 28.35 29.10 0.3M
2023-11-07 28.10 30.05 28.05 29.20 0.5M
2023-11-06 28.35 29.65 27.00 28.10 0.5M
2023-11-03 27.50 28.35 26.55 28.35 0.5M
2023-11-02 28.95 29.20 27.05 27.70 0.1M
2023-11-01 28.60 29.35 28.50 28.95 0.1M
2023-10-31 27.20 28.80 26.80 28.80 0.1M
2023-10-30 27.80 27.80 26.80 27.40 0.3M
2023-10-27 29.10 29.35 27.20 28.20 1.0M
2023-10-26 28.80 29.40 28.60 29.30 0.3M
2023-10-25 28.90 29.50 28.20 28.95 0.3M
2023-10-24 28.75 29.95 28.30 28.75 0.3M
2023-10-20 28.20 29.00 28.20 28.40 0.1M
2023-10-19 28.55 28.70 28.05 28.45 0.1M
2023-10-18 28.60 29.20 28.20 28.80 0.6M
2023-10-17 28.70 28.90 28.20 28.80 0.3M
2023-10-16 29.10 29.80 27.60 29.00 0.3M
2023-10-13 29.55 30.15 28.90 29.10 0.3M
2023-10-12 29.90 30.40 29.30 29.30 0.3M
2023-10-11 29.40 30.20 29.25 29.90 0.3M
2023-10-10 29.60 30.50 28.80 29.40 0.2M
2023-10-09 31.00 31.00 29.50 29.70 0.0M
2023-10-06 31.00 31.55 29.30 30.75 0.1M
2023-10-05 31.15 31.15 30.00 30.65 0.1M
2023-10-04 32.00 32.20 28.05 31.15 0.1M
2023-10-03 35.75 35.75 30.95 31.80 0.1M
2023-09-29 35.35 36.05 34.85 35.60 0.4M
2023-09-28 35.15 35.85 34.40 35.30 0.3M
2023-09-27 36.60 36.85 34.70 35.05 0.4M
2023-09-26 37.35 37.35 35.25 36.85 0.4M
2023-09-25 36.95 37.30 35.90 37.30 0.3M
2023-09-22 36.20 37.25 34.65 36.90 0.6M
2023-09-21 36.80 38.65 33.20 36.10 0.6M
2023-09-20 34.50 37.20 33.85 36.85 0.4M
2023-09-19 32.50 34.55 32.05 34.55 0.4M
2023-09-18 32.25 34.00 31.20 32.50 0.3M
2023-09-15 32.00 32.25 31.80 32.25 0.0M
2023-09-14 31.80 32.20 31.20 32.00 0.0M
2023-09-13 32.45 32.70 31.20 31.95 0.0M
2023-09-12 32.40 32.85 31.75 32.60 0.1M
2023-09-11 31.85 32.65 31.10 32.65 0.2M
2023-09-07 31.85 32.70 31.85 32.10 0.1M
2023-09-06 31.65 32.45 31.45 32.00 0.1M
2023-09-05 32.80 32.80 31.10 31.90 0.1M
2023-09-04 36.60 36.65 31.60 33.30 0.4M
2023-08-31 36.25 37.15 35.05 36.55 0.5M
2023-08-30 34.50 36.20 34.45 36.20 0.3M
2023-08-29 33.25 34.60 33.00 34.50 0.5M
2023-08-28 31.95 33.25 31.80 33.25 0.3M
2023-08-25 31.90 33.30 30.50 31.90 0.3M
2023-08-24 30.50 32.15 26.75 31.90 0.6M
2023-08-23 35.00 36.50 30.15 30.50 0.8M
2023-08-22 40.10 42.40 33.10 35.00 1.5M
2023-08-21 39.00 42.05 38.35 39.90 1.5M
2023-08-18 36.90 39.95 36.50 38.90 1.1M
2023-08-17 37.45 38.65 35.85 36.95 1.0M
2023-08-16 34.55 37.80 34.50 37.45 1.0M
2023-08-15 31.25 34.90 31.25 34.40 0.9M
2023-08-14 31.45 32.50 30.45 31.25 0.6M
2023-08-11 29.10 31.60 29.00 31.60 1.8M
2023-08-10 29.05 29.70 29.00 29.30 1.3M
2023-08-09 29.10 29.75 29.05 29.20 1.1M
2023-08-08 29.50 29.80 28.80 29.00 0.8M
2023-08-07 28.95 30.10 28.65 29.50 0.5M
2023-08-04 28.00 28.85 27.80 28.80 0.2M
2023-08-03 27.55 28.40 27.15 27.35 0.1M
2023-08-02 27.00 28.70 26.90 27.10 0.3M
2023-08-01 30.10 30.50 27.70 28.00 0.4M
2023-07-31 28.90 30.85 28.90 30.50 0.4M
2023-07-28 28.75 31.30 28.35 28.90 0.5M
2023-07-27 28.30 29.10 27.55 28.75 0.4M
2023-07-26 26.55 28.50 25.10 28.35 0.3M
2023-07-25 28.00 28.00 26.55 26.80 0.1M
2023-07-24 28.00 28.60 26.20 27.80 0.3M
2023-07-21 28.95 29.00 28.50 28.85 0.1M
2023-07-20 29.00 29.50 28.85 28.85 0.1M
2023-07-19 28.80 29.80 28.80 29.00 0.1M
2023-07-18 29.50 29.55 28.00 28.90 0.4M
2023-07-14 29.10 31.80 29.10 29.50 0.5M
2023-07-13 29.30 29.40 28.45 28.90 0.8M
2023-07-12 30.30 32.00 28.55 29.00 1.9M