Precision Tsugami (1651)

1651
🏛️ Hong Kong →
30.38
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
2024-12-31 12.10 12.10 12.10 12.08 0.0M
2024-12-30 12.00 12.16 12.00 12.00 0.2M
2024-12-27 12.12 12.12 12.00 12.00 0.0M
2024-12-24 12.00 12.06 11.94 11.94 0.0M
2024-12-23 12.06 12.06 12.06 12.06 0.0M
2024-12-20 12.00 12.10 11.98 12.06 0.2M
2024-12-19 12.00 12.04 11.98 12.00 0.1M
2024-12-18 12.00 12.08 12.00 12.04 0.1M
2024-12-17 12.00 12.10 11.90 12.04 0.1M
2024-12-16 12.28 12.28 12.02 12.10 0.1M
2024-12-13 12.10 12.24 12.00 12.12 0.2M
2024-12-12 12.26 12.28 12.14 12.24 0.1M
2024-12-11 12.20 12.28 12.16 12.26 0.2M
2024-12-10 12.16 12.26 12.14 12.26 1.5M
2024-12-09 12.20 12.24 12.18 12.20 0.1M
2024-12-06 12.10 12.20 12.02 12.08 0.0M
2024-12-05 11.82 12.20 11.82 12.20 0.2M
2024-12-04 12.30 12.32 12.22 12.24 0.3M
2024-12-03 12.20 12.28 12.02 12.22 0.5M
2024-12-02 12.26 12.26 12.04 12.20 0.3M
2024-11-29 12.24 12.30 12.04 12.26 0.2M
2024-11-28 12.24 12.26 12.02 12.26 0.1M
2024-11-27 12.02 12.24 11.82 12.24 0.2M
2024-11-26 11.98 12.02 11.78 11.98 0.1M
2024-11-25 11.80 11.90 11.60 11.86 0.6M
2024-11-22 12.04 12.04 11.84 11.84 0.1M
2024-11-21 12.18 12.22 12.02 12.02 0.2M
2024-11-20 12.34 12.34 12.00 12.18 0.4M
2024-11-19 11.76 12.38 11.76 12.34 1.3M
2024-11-18 11.66 11.80 11.58 11.72 0.3M
2024-11-15 11.30 11.78 11.30 11.60 0.6M
2024-11-14 11.26 11.28 11.20 11.28 0.1M
2024-11-13 10.96 11.30 10.92 11.28 0.1M
2024-11-12 11.28 11.30 11.18 11.26 0.0M
2024-11-11 11.24 11.28 11.12 11.28 0.0M
2024-11-08 11.20 11.24 11.16 11.24 0.0M
2024-11-07 11.10 11.20 11.10 11.20 0.0M
2024-11-06 11.30 11.32 11.06 11.14 0.0M
2024-11-05 11.30 11.32 11.10 11.32 0.1M
2024-11-04 11.26 11.30 11.10 11.30 0.0M
2024-11-01 11.02 11.24 11.00 11.24 0.1M
2024-10-31 11.02 11.04 10.86 11.02 0.1M
2024-10-30 11.02 11.04 10.86 10.98 0.1M
2024-10-29 10.98 10.98 10.94 10.94 0.0M
2024-10-28 11.12 11.12 11.02 11.04 0.0M
2024-10-25 11.08 11.12 11.06 11.06 0.0M
2024-10-24 11.12 11.14 11.08 11.08 0.1M
2024-10-23 11.10 11.12 11.06 11.12 0.0M
2024-10-22 11.10 11.20 11.10 11.14 0.1M
2024-10-21 10.98 11.18 10.90 11.04 0.5M
2024-10-18 10.60 10.64 10.40 10.64 0.0M
2024-10-17 10.60 10.70 10.50 10.60 0.5M
2024-10-16 10.50 10.60 10.50 10.60 0.0M
2024-10-15 10.50 10.50 10.50 10.50 0.0M
2024-10-14 10.76 10.76 10.48 10.58 0.0M
2024-10-10 10.76 10.76 10.70 10.70 0.0M
2024-10-09 10.70 10.70 10.44 10.70 0.2M
2024-10-08 10.76 10.94 10.44 10.68 0.2M
2024-10-07 11.06 11.08 11.00 11.08 0.1M
2024-10-04 10.90 11.28 10.90 11.06 0.1M
2024-10-03 10.76 10.98 10.76 10.98 0.0M
2024-10-02 10.92 11.08 10.90 11.00 0.3M
2024-09-30 10.82 10.82 10.74 10.82 0.3M
2024-09-27 10.50 10.80 10.50 10.70 0.2M
2024-09-26 10.28 10.52 10.28 10.50 0.2M
2024-09-25 10.00 10.22 10.00 10.22 0.1M
2024-09-24 10.20 10.20 10.00 10.02 0.0M
2024-09-23 10.00 10.06 9.99 9.99 0.1M
2024-09-20 9.87 10.00 9.87 10.00 0.2M
2024-09-19 9.76 9.91 9.76 9.87 0.1M
2024-09-17 9.67 9.69 9.60 9.67 0.1M
2024-09-16 9.73 9.73 9.58 9.67 0.0M
2024-09-13 9.90 9.90 9.88 9.88 0.1M
2024-09-12 9.89 9.89 9.88 9.89 0.1M
2024-09-11 9.71 9.86 9.71 9.86 0.1M
2024-09-10 9.68 9.68 9.68 9.69 0.0M
2024-09-09 9.78 9.78 9.78 9.78 0.0M
2024-09-05 9.98 9.98 9.60 9.79 0.0M
2024-09-04 9.90 9.94 9.90 9.93 0.6M
2024-09-03 9.95 9.95 9.75 9.75 0.0M
2024-09-02 9.78 9.82 9.78 9.81 0.0M
2024-08-30 9.77 9.78 9.59 9.78 0.0M
2024-08-29 9.76 9.77 9.74 9.77 0.1M
2024-08-28 9.41 9.75 9.41 9.75 0.0M
2024-08-27 9.36 9.36 9.35 9.36 0.0M
2024-08-26 9.40 9.58 9.30 9.50 0.0M
2024-08-23 9.40 9.41 9.40 9.40 0.1M
2024-08-22 9.50 9.50 9.35 9.40 0.0M
2024-08-21 9.85 9.85 9.66 9.67 0.0M
2024-08-20 9.65 9.69 9.65 9.69 0.1M
2024-08-19 9.80 9.80 9.70 9.70 0.0M
2024-08-16 9.76 9.76 9.76 9.76 0.0M
2024-08-15 9.81 9.81 9.72 9.75 2.4M
2024-08-14 9.28 9.69 9.28 9.56 0.1M
2024-08-13 9.80 9.80 9.50 9.58 0.0M
2024-08-12 9.60 9.70 9.60 9.70 0.0M
2024-08-09 9.40 9.60 9.40 9.60 0.1M
2024-08-08 9.40 9.42 9.33 9.35 0.1M
2024-08-07 9.40 9.40 9.31 9.32 0.0M
2024-08-06 9.49 9.50 9.23 9.30 0.0M
2024-08-05 9.37 9.37 9.20 9.20 0.0M
2024-08-02 9.57 9.58 9.56 9.57 0.1M
2024-08-01 9.55 9.55 9.55 9.55 0.0M
2024-07-31 9.70 9.79 9.63 9.63 0.0M
2024-07-30 9.18 9.70 9.14 9.70 0.6M
2024-07-29 9.25 9.25 9.20 9.20 0.0M
2024-07-26 9.45 9.45 9.45 9.44 0.0M
2024-07-25 9.50 9.50 9.20 9.21 0.1M
2024-07-24 9.55 9.55 9.43 9.46 0.0M
2024-07-23 9.33 9.62 9.33 9.35 0.0M
2024-07-22 9.40 9.40 9.33 9.33 0.0M
2024-07-19 9.38 9.38 9.38 9.38 0.0M
2024-07-18 9.40 9.40 9.30 9.40 0.1M
2024-07-17 9.40 9.40 9.35 9.35 0.0M
2024-07-16 9.30 9.30 9.20 9.29 0.0M
2024-07-15 9.30 9.30 9.17 9.19 0.1M
2024-07-12 9.40 9.40 9.23 9.40 0.0M
2024-07-11 9.50 9.50 9.40 9.40 0.1M
2024-07-10 9.60 9.60 9.45 9.50 0.2M
2024-07-09 9.60 9.60 9.59 9.60 0.1M
2024-07-08 9.74 9.74 9.60 9.60 0.1M
2024-07-05 9.74 9.74 9.64 9.74 0.0M
2024-07-04 9.70 9.72 9.67 9.72 0.2M
2024-07-03 10.00 10.10 9.67 9.67 22.5M
2024-07-02 10.16 10.50 10.02 10.02 0.4M
2024-06-28 10.50 10.60 10.40 10.60 0.1M
2024-06-27 10.48 10.60 10.20 10.58 0.2M
2024-06-26 9.88 9.88 9.88 9.88 0.0M
2024-06-25 9.86 9.89 9.86 9.88 0.1M
2024-06-24 9.81 9.99 9.80 9.86 0.0M
2024-06-21 9.95 10.16 9.93 9.99 0.0M
2024-06-20 9.97 10.02 9.95 9.95 0.0M
2024-06-19 9.95 9.95 9.95 9.95 0.0M
2024-06-18 10.10 10.10 10.10 10.10 0.0M
2024-06-17 10.28 10.28 10.00 10.00 0.0M
2024-06-14 10.28 10.28 10.28 10.28 0.0M
2024-06-13 10.00 10.28 10.00 10.28 0.0M
2024-06-12 10.28 10.28 10.28 10.28 0.0M
2024-06-11 10.28 10.28 10.28 10.28 0.0M
2024-06-07 10.34 10.34 10.32 10.34 0.0M
2024-06-06 10.32 10.32 10.32 10.32 0.0M
2024-06-05 10.00 10.46 10.00 10.32 0.0M
2024-06-04 9.96 10.04 9.96 10.04 0.0M
2024-06-03 10.28 10.28 9.82 10.02 0.0M
2024-05-31 10.30 10.30 10.16 10.28 0.0M
2024-05-30 10.00 10.30 9.99 10.30 0.0M
2024-05-29 9.95 10.00 9.95 10.00 0.0M
2024-05-28 10.00 10.12 10.00 10.14 0.1M
2024-05-27 10.48 10.48 10.20 10.32 0.0M
2024-05-24 10.28 10.28 10.28 10.28 0.0M
2024-05-23 10.40 10.50 10.20 10.50 0.0M
2024-05-22 10.34 10.58 10.30 10.46 0.0M
2024-05-21 10.50 10.50 10.50 10.50 0.0M
2024-05-20 10.50 10.52 10.28 10.28 0.1M
2024-05-17 9.80 10.26 9.75 10.20 0.7M
2024-05-16 9.82 9.82 9.82 9.82 0.0M
2024-05-14 9.80 9.86 9.50 9.85 0.0M
2024-05-13 9.49 9.81 9.49 9.80 0.1M
2024-05-10 9.50 9.56 9.45 9.50 0.1M
2024-05-09 9.50 9.51 9.49 9.50 0.1M
2024-05-08 9.52 9.73 9.52 9.50 0.0M
2024-05-07 9.50 9.50 9.50 9.50 0.2M
2024-05-06 9.49 9.50 9.48 9.48 0.0M
2024-05-03 9.45 9.48 9.45 9.48 0.1M
2024-05-02 9.40 9.40 9.40 9.41 0.0M
2024-04-30 9.20 9.26 9.17 9.27 0.1M
2024-04-29 9.23 9.26 9.23 9.26 0.0M
2024-04-26 9.23 9.30 9.23 9.23 0.0M
2024-04-25 9.23 9.23 9.23 9.23 0.1M
2024-04-24 9.26 9.26 9.20 9.20 0.0M
2024-04-23 9.25 9.25 9.25 9.24 0.0M
2024-04-22 9.25 9.25 9.10 9.10 0.0M
2024-04-19 9.20 9.20 9.20 9.20 0.0M
2024-04-18 9.21 9.21 9.19 9.20 0.1M
2024-04-17 9.20 9.20 9.20 9.20 0.0M
2024-04-16 9.20 9.20 9.20 9.20 0.1M
2024-04-15 9.05 9.05 9.05 9.05 0.0M
2024-04-12 9.04 9.04 9.04 9.04 0.0M
2024-04-11 9.00 9.30 9.00 9.04 0.1M
2024-04-10 9.00 9.15 9.00 9.05 0.0M
2024-04-09 8.95 9.00 8.90 9.00 0.1M
2024-04-08 9.30 9.30 8.91 8.95 0.2M
2024-04-05 9.00 9.00 8.98 8.99 0.1M
2024-04-03 9.00 9.00 9.00 9.00 0.0M
2024-04-02 8.53 9.01 8.53 9.01 0.1M
2024-03-28 8.99 8.99 8.99 8.99 0.0M
2024-03-27 8.99 9.01 8.99 8.99 0.1M
2024-03-26 9.29 9.29 8.99 8.99 0.1M
2024-03-25 9.01 9.05 9.00 9.05 0.1M
2024-03-22 9.06 9.08 9.01 9.08 0.1M
2024-03-21 9.07 9.07 9.07 9.07 0.0M
2024-03-20 9.00 9.06 9.00 9.05 0.1M
2024-03-19 9.10 9.36 9.10 9.20 0.0M
2024-03-18 9.02 9.02 9.01 9.05 0.0M
2024-03-15 9.10 9.10 9.10 9.10 0.0M
2024-03-14 9.02 9.10 9.02 9.10 0.0M
2024-03-13 7.89 9.11 7.89 9.11 0.3M
2024-03-12 9.11 9.25 9.11 9.25 0.1M
2024-03-11 9.29 9.29 9.29 9.29 0.0M
2024-03-08 9.33 9.33 9.26 9.29 0.0M
2024-03-07 9.00 9.36 9.00 9.32 0.0M
2024-03-06 9.00 9.04 8.86 8.95 0.4M
2024-03-05 9.00 9.00 8.90 8.90 0.1M
2024-03-04 9.00 9.01 9.00 9.00 0.1M
2024-03-01 9.00 9.00 9.00 9.00 0.0M
2024-02-29 9.00 9.05 9.00 9.00 0.2M
2024-02-28 9.01 9.02 8.98 9.02 0.0M
2024-02-27 9.02 9.03 9.00 9.01 0.1M
2024-02-26 9.02 9.04 9.00 9.04 0.0M
2024-02-23 9.06 9.08 8.80 9.06 0.2M
2024-02-22 9.06 9.06 9.06 9.06 0.0M
2024-02-21 9.02 9.29 9.02 9.06 0.0M
2024-02-20 9.16 9.16 9.16 9.16 0.1M
2024-02-19 9.16 9.16 9.16 9.16 0.0M
2024-02-16 9.05 9.16 9.05 9.16 0.0M
2024-02-15 9.02 9.02 9.02 9.05 0.0M
2024-02-14 9.06 9.06 9.06 9.06 0.0M
2024-02-09 9.06 9.06 9.06 9.06 0.0M
2024-02-08 9.26 9.26 9.10 9.10 0.0M
2024-02-07 9.26 9.29 9.26 9.26 0.0M
2024-02-06 9.29 9.29 9.20 9.20 0.1M
2024-02-05 9.29 9.29 9.29 9.29 0.0M
2024-02-02 9.30 9.36 9.29 9.30 0.3M
2024-02-01 9.30 9.30 9.30 9.30 0.0M
2024-01-31 9.30 9.38 9.24 9.30 0.3M
2024-01-30 9.30 9.30 9.30 9.30 0.0M
2024-01-29 9.30 9.30 9.30 9.30 0.0M
2024-01-26 9.20 9.30 9.20 9.20 0.0M
2024-01-25 9.44 9.44 9.44 9.30 0.0M
2024-01-24 9.20 9.20 9.20 9.20 0.0M
2024-01-23 9.14 9.28 9.14 9.20 0.0M
2024-01-22 9.10 9.15 9.04 9.10 0.3M
2024-01-19 9.11 9.44 9.10 9.10 0.1M
2024-01-18 9.09 9.25 8.84 9.10 0.2M
2024-01-17 9.20 9.20 8.99 9.05 0.4M
2024-01-16 9.20 9.28 9.19 9.20 0.3M
2024-01-15 9.20 9.20 9.20 9.20 0.0M
2024-01-12 9.20 9.21 9.20 9.20 0.1M
2024-01-11 9.20 9.20 9.20 9.20 0.0M
2024-01-10 9.45 9.45 9.19 9.40 0.1M
2024-01-09 9.00 9.45 9.00 9.29 0.0M
2024-01-08 9.50 9.50 9.48 9.50 0.5M
2024-01-05 9.50 9.53 9.32 9.50 0.4M
2024-01-04 9.44 9.52 9.42 9.50 0.1M
2024-01-03 9.57 9.58 9.49 9.50 0.2M
2024-01-02 9.35 9.50 9.35 9.50 0.1M