Metaspacex (1796)

1796
🏛️ Hong Kong →
3.20
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
2025-09-26 3.10 3.20 3.10 3.20 3.5M
2025-09-25 3.18 3.25 3.12 3.17 0.4M
2025-09-24 3.16 3.24 3.15 3.20 0.5M
2025-09-23 3.16 3.22 3.12 3.21 0.4M
2025-09-22 3.22 3.25 3.10 3.20 0.1M
2025-09-19 3.16 3.45 3.16 3.34 0.6M
2025-09-18 3.20 3.28 3.18 3.19 0.4M
2025-09-17 3.21 3.26 3.21 3.25 0.4M
2025-09-16 3.19 3.28 3.19 3.26 0.3M
2025-09-15 3.19 3.27 3.12 3.25 0.4M
2025-09-12 3.18 3.28 3.18 3.24 0.6M
2025-09-11 3.15 3.26 3.15 3.23 0.1M
2025-09-10 3.15 3.27 3.15 3.22 0.0M
2025-09-09 3.18 3.22 3.02 3.21 0.4M
2025-09-08 3.41 3.68 3.18 3.20 0.3M
2025-09-05 3.24 3.43 3.18 3.43 0.2M
2025-09-04 3.15 3.38 3.07 3.27 0.2M
2025-09-03 3.21 3.25 3.18 3.19 0.0M
2025-09-02 3.21 3.23 3.15 3.21 0.0M
2025-09-01 3.22 3.33 3.15 3.19 0.1M
2025-08-29 3.16 3.28 3.16 3.28 0.5M
2025-08-28 3.20 3.26 3.20 3.26 0.3M
2025-08-27 3.24 3.29 3.20 3.20 1.0M
2025-08-26 3.31 3.38 3.23 3.30 1.2M
2025-08-25 3.33 3.40 3.22 3.34 1.0M
2025-08-22 3.25 3.33 3.20 3.32 1.0M
2025-08-21 3.20 3.32 3.20 3.31 0.9M
2025-08-20 3.20 3.44 3.18 3.30 1.0M
2025-08-19 3.26 3.48 3.19 3.24 1.0M
2025-08-18 3.25 3.39 3.22 3.30 1.7M
2025-08-15 3.33 3.33 3.23 3.28 0.9M
2025-08-14 3.41 3.41 3.21 3.27 0.4M
2025-08-13 3.42 3.57 3.34 3.48 0.4M
2025-08-12 3.45 3.46 3.28 3.46 0.3M
2025-08-11 3.49 3.52 3.40 3.45 0.7M
2025-08-08 3.42 3.58 3.40 3.58 0.1M
2025-08-07 3.36 3.66 3.30 3.57 0.2M
2025-08-06 3.32 3.70 3.32 3.36 0.0M
2025-08-05 3.30 3.33 3.14 3.32 0.2M
2025-08-04 3.51 3.51 3.40 3.40 0.1M
2025-08-01 3.46 3.60 3.25 3.48 0.6M
2025-07-31 3.50 3.53 3.48 3.50 1.0M
2025-07-30 3.57 3.57 3.45 3.52 1.4M
2025-07-29 3.50 3.77 3.45 3.50 0.6M
2025-07-28 3.74 3.74 3.50 3.50 0.4M
2025-07-25 3.70 3.77 3.60 3.73 0.4M
2025-07-24 3.65 3.83 3.65 3.71 0.4M
2025-07-23 3.74 3.85 3.72 3.73 0.2M
2025-07-22 3.67 3.81 3.67 3.79 0.1M
2025-07-21 3.71 3.90 3.71 3.79 0.2M
2025-07-18 3.72 3.87 3.58 3.87 2.3M
2025-07-17 3.35 3.81 3.34 3.80 3.4M
2025-07-16 3.35 3.42 3.28 3.42 0.1M
2025-07-15 3.30 3.50 3.20 3.40 0.2M
2025-07-14 3.35 3.56 3.30 3.45 0.1M
2025-07-11 3.49 3.49 3.38 3.41 0.1M
2025-07-10 3.45 3.49 3.32 3.49 1.4M
2025-07-09 3.40 3.45 3.32 3.45 1.4M
2025-07-08 3.55 3.55 3.36 3.40 0.2M
2025-07-07 3.50 3.60 3.45 3.55 0.3M
2025-07-04 3.38 3.60 3.31 3.60 0.3M
2025-07-03 3.50 3.50 3.30 3.50 0.2M
2025-07-02 3.22 3.50 3.02 3.50 0.5M
2025-06-30 3.19 3.33 2.80 3.22 0.5M
2025-06-27 2.72 3.50 2.72 3.19 1.2M
2025-06-26 2.68 2.75 2.59 2.75 0.5M
2025-06-25 2.60 2.69 2.52 2.63 0.1M
2025-06-24 2.50 2.61 2.50 2.60 0.1M
2025-06-23 2.43 2.63 2.43 2.61 0.2M
2025-06-20 2.49 2.50 2.38 2.50 0.1M
2025-06-19 2.21 2.42 2.20 2.42 0.1M
2025-06-18 2.47 2.48 2.40 2.40 0.0M
2025-06-17 2.22 2.48 2.20 2.48 0.1M
2025-06-16 2.21 2.22 2.09 2.22 0.1M
2025-06-13 2.21 2.22 2.08 2.21 0.1M
2025-06-12 2.30 2.30 2.19 2.28 0.1M
2025-06-11 2.47 2.47 2.21 2.30 0.1M
2025-06-10 2.46 2.46 2.25 2.36 0.0M
2025-06-09 2.49 2.51 2.25 2.34 0.1M
2025-06-06 2.38 2.49 1.42 2.49 1.3M
2025-06-05 2.25 3.00 2.25 2.38 0.9M
2025-06-04 2.20 2.25 2.20 2.25 0.2M
2025-06-03 2.15 2.25 2.15 2.20 0.8M
2025-06-02 2.09 2.15 1.93 2.15 1.5M
2025-05-30 2.01 2.10 1.99 2.10 1.1M
2025-05-29 1.78 2.05 1.78 2.04 0.2M
2025-05-28 1.68 1.75 1.68 1.75 0.1M
2025-05-27 1.65 1.68 1.65 1.68 0.0M
2025-05-26 1.75 1.75 1.75 1.75 0.0M
2025-05-23 1.75 1.75 1.75 1.75 0.0M
2025-05-22 1.84 1.84 1.75 1.75 0.0M
2025-05-21 1.80 1.84 1.70 1.75 0.0M
2025-05-20 1.73 1.73 1.73 1.73 0.0M
2025-05-19 1.73 1.73 1.73 1.73 0.0M
2025-05-16 1.74 1.74 1.73 1.73 0.0M
2025-05-15 1.76 1.76 1.71 1.73 0.0M
2025-05-14 1.72 1.76 1.72 1.76 0.0M
2025-05-13 1.67 1.67 1.67 1.67 0.0M
2025-05-12 1.70 1.70 1.64 1.64 0.0M
2025-05-09 1.71 1.74 1.70 1.70 0.1M
2025-05-08 1.62 1.62 1.62 1.62 0.0M
2025-05-07 1.66 1.66 1.63 1.63 0.0M
2025-05-06 1.62 1.65 1.62 1.63 0.1M
2025-05-02 1.62 1.62 1.60 1.61 0.1M
2025-04-30 1.63 1.63 1.62 1.62 0.1M
2025-04-29 1.63 1.63 1.60 1.62 0.1M
2025-04-28 1.63 1.63 1.63 1.63 0.0M
2025-04-25 1.63 1.63 1.60 1.62 0.1M
2025-04-24 1.62 1.63 1.62 1.63 0.0M
2025-04-23 1.66 1.68 1.65 1.65 0.2M
2025-04-22 1.67 1.69 1.67 1.69 0.0M
2025-04-17 1.67 1.67 1.64 1.67 0.2M
2025-04-16 1.67 1.67 1.66 1.67 0.0M
2025-04-15 1.67 1.68 1.62 1.67 0.1M
2025-04-14 1.68 1.68 1.68 1.68 0.0M
2025-04-11 1.67 1.68 1.64 1.66 0.5M
2025-04-10 1.66 1.66 1.66 1.66 0.0M
2025-04-09 1.66 1.68 1.66 1.66 0.2M
2025-04-08 1.68 1.68 1.65 1.68 0.2M
2025-04-07 1.68 1.68 1.67 1.68 0.0M
2025-04-03 1.66 1.70 1.65 1.70 0.2M
2025-04-02 1.68 1.68 1.67 1.68 0.1M
2025-04-01 1.67 1.71 1.67 1.71 0.1M
2025-03-31 1.69 1.70 1.66 1.68 0.3M
2025-03-28 1.69 1.71 1.68 1.70 0.1M
2025-03-27 1.67 1.70 1.66 1.69 0.1M
2025-03-26 1.70 1.71 1.66 1.71 0.1M
2025-03-25 1.71 1.72 1.66 1.72 0.0M
2025-03-24 1.68 1.71 1.67 1.71 0.0M
2025-03-21 1.68 1.70 1.63 1.68 0.4M
2025-03-20 1.70 1.73 1.64 1.70 0.2M
2025-03-19 1.71 1.71 1.61 1.70 0.3M
2025-03-18 1.75 1.75 1.70 1.75 0.1M
2025-03-17 1.77 1.77 1.75 1.75 0.0M
2025-03-14 1.75 1.77 1.70 1.77 0.1M
2025-03-13 1.73 1.75 1.73 1.75 0.0M
2025-03-12 1.71 1.73 1.70 1.73 0.0M
2025-03-11 1.70 1.72 1.68 1.72 0.0M
2025-03-10 1.70 1.75 1.62 1.70 0.1M
2025-03-07 1.70 1.75 1.70 1.75 0.0M
2025-03-06 1.60 1.73 1.60 1.72 0.3M
2025-03-05 1.70 1.76 1.58 1.58 0.3M
2025-03-04 1.70 1.76 1.64 1.74 0.2M
2025-03-03 1.70 1.72 1.66 1.70 0.2M
2025-02-28 1.78 1.78 1.74 1.74 0.2M
2025-02-27 1.72 1.91 1.61 1.89 0.4M
2025-02-26 1.82 1.90 1.61 1.72 0.8M
2025-02-25 1.78 1.84 1.73 1.80 0.6M
2025-02-24 1.75 1.75 1.70 1.75 0.1M
2025-02-21 1.78 1.78 1.70 1.75 0.3M
2025-02-20 1.84 1.84 1.76 1.84 0.2M
2025-02-19 1.78 1.84 1.78 1.84 0.1M
2025-02-18 1.78 1.78 1.78 1.78 0.0M
2025-02-17 1.77 1.78 1.75 1.78 0.0M
2025-02-14 1.75 1.77 1.75 1.77 0.0M
2025-02-13 1.75 1.75 1.74 1.75 0.0M
2025-02-12 1.75 1.75 1.74 1.75 0.0M
2025-02-11 1.76 1.79 1.75 1.78 0.2M
2025-02-10 1.80 1.80 1.80 1.79 0.0M
2025-02-07 1.76 1.78 1.76 1.78 0.0M
2025-02-06 1.78 1.78 1.72 1.78 0.1M
2025-02-05 1.77 1.78 1.76 1.78 0.1M
2025-02-04 1.76 1.78 1.75 1.78 0.1M
2025-02-03 1.79 1.83 1.72 1.80 0.2M
2025-01-28 1.76 2.09 1.72 2.05 0.3M
2025-01-27 1.78 1.78 1.78 1.78 0.0M
2025-01-24 1.76 1.80 1.71 1.80 0.1M
2025-01-23 1.75 1.85 1.75 1.80 0.1M
2025-01-22 1.85 1.88 1.82 1.88 0.0M
2025-01-21 1.94 1.94 1.94 1.94 0.0M
2025-01-20 1.90 1.90 1.90 1.90 0.0M
2025-01-17 1.83 1.89 1.83 1.89 0.0M
2025-01-16 1.81 1.90 1.80 1.87 0.0M
2025-01-15 1.90 1.93 1.81 1.92 0.1M
2025-01-14 1.92 1.92 1.88 1.90 0.0M
2025-01-13 1.95 1.98 1.90 1.95 0.1M
2025-01-10 1.95 1.95 1.90 1.93 0.1M
2025-01-09 1.94 2.00 1.93 1.99 0.1M
2025-01-08 1.97 2.00 1.90 1.94 0.1M
2025-01-07 1.96 2.04 1.92 2.04 0.1M
2025-01-06 1.96 2.03 1.90 1.98 0.4M
2025-01-03 1.92 2.04 1.81 2.04 1.2M
2025-01-02 1.84 2.10 1.84 2.01 3.6M