Sirnaomics (2257)

2257
🏛️ Hong Kong →
14.46
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
2022-12-30 54.60 59.15 54.60 57.80 0.2M
2022-12-29 55.80 55.80 53.20 55.10 0.2M
2022-12-28 54.75 57.35 54.60 56.00 0.2M
2022-12-23 55.00 55.00 53.65 54.65 0.1M
2022-12-22 55.95 55.95 53.20 54.10 0.1M
2022-12-21 58.35 59.00 53.60 54.20 0.2M
2022-12-20 55.00 62.45 53.85 58.55 0.3M
2022-12-19 55.35 55.35 52.60 55.00 0.2M
2022-12-16 52.00 55.70 51.05 55.35 0.3M
2022-12-15 54.20 54.20 51.75 52.00 0.1M
2022-12-14 52.95 53.85 52.55 53.25 0.1M
2022-12-13 53.85 54.30 53.00 53.45 0.1M
2022-12-12 55.10 55.10 53.45 53.60 0.1M
2022-12-09 54.35 55.15 53.10 53.85 0.1M
2022-12-08 54.00 54.00 53.30 53.55 0.1M
2022-12-07 56.00 56.10 53.40 53.50 0.2M
2022-12-06 57.90 57.90 54.10 55.35 0.2M
2022-12-05 57.50 57.50 54.45 56.30 0.2M
2022-12-02 57.05 58.00 55.20 56.80 0.2M
2022-12-01 58.00 58.50 57.05 57.65 0.2M
2022-11-30 55.20 57.90 54.75 57.50 0.3M
2022-11-29 57.70 58.05 53.45 54.10 0.3M
2022-11-28 57.00 58.25 55.60 57.70 0.2M
2022-11-25 57.35 57.95 56.40 57.00 0.1M
2022-11-24 56.90 59.00 55.05 58.50 0.1M
2022-11-23 58.00 58.00 54.05 57.80 0.2M
2022-11-22 58.50 58.50 55.80 57.80 0.2M
2022-11-21 59.75 59.75 55.90 58.50 0.2M
2022-11-18 59.50 60.25 58.10 60.00 0.1M
2022-11-17 56.00 60.50 56.00 60.40 0.2M
2022-11-16 54.50 56.55 54.25 55.95 0.5M
2022-11-15 55.75 57.85 54.05 54.20 0.3M
2022-11-14 57.45 58.20 56.10 56.75 0.2M
2022-11-11 62.65 62.65 56.00 58.10 0.2M
2022-11-10 59.00 59.50 56.80 57.40 0.2M
2022-11-09 59.70 60.00 58.95 59.50 0.2M
2022-11-08 59.65 60.15 58.45 59.80 0.1M
2022-11-07 62.30 63.20 59.10 59.25 0.1M
2022-11-04 60.20 66.55 60.15 63.10 0.7M
2022-11-03 59.70 61.75 59.45 61.20 0.2M
2022-11-02 61.00 61.25 58.35 60.20 0.1M
2022-11-01 58.55 60.75 56.90 60.45 0.3M
2022-10-31 61.50 61.50 58.50 58.55 0.3M
2022-10-28 63.50 63.50 58.00 61.95 0.3M
2022-10-27 60.00 63.50 59.60 63.45 0.2M
2022-10-26 59.15 60.75 57.80 59.95 0.2M
2022-10-25 59.90 61.00 58.15 59.15 0.1M
2022-10-24 65.40 69.85 58.70 61.80 0.1M
2022-10-21 64.00 65.40 60.25 65.40 0.1M
2022-10-20 64.90 64.95 62.90 63.40 0.1M
2022-10-19 65.65 65.95 63.10 64.90 0.1M
2022-10-18 65.00 66.05 63.95 65.65 0.1M
2022-10-17 65.90 65.90 63.55 64.80 0.1M
2022-10-14 64.65 66.00 64.05 65.95 0.1M
2022-10-13 64.50 64.70 63.00 64.65 0.1M
2022-10-12 64.95 65.10 64.35 64.50 0.1M
2022-10-11 64.50 64.95 63.95 64.50 0.1M
2022-10-10 65.00 65.85 64.40 64.75 0.1M
2022-10-07 64.80 65.50 64.50 65.00 0.1M
2022-10-06 65.55 65.55 63.45 64.80 0.0M
2022-10-05 64.70 66.50 64.60 65.50 0.0M
2022-10-03 65.00 66.00 64.95 65.00 0.1M
2022-09-30 65.35 67.25 64.45 65.20 0.1M
2022-09-29 68.00 68.00 64.30 65.30 0.1M
2022-09-28 68.60 68.60 64.75 68.20 0.1M
2022-09-27 68.60 69.40 66.20 68.60 0.2M
2022-09-26 65.35 65.35 64.70 65.30 0.1M
2022-09-23 66.15 66.20 64.25 64.80 0.1M
2022-09-22 65.50 66.70 63.90 66.00 0.1M
2022-09-21 66.65 66.65 64.50 65.60 0.1M
2022-09-20 69.15 69.15 65.25 65.85 0.2M
2022-09-19 70.50 71.25 67.60 68.30 0.2M
2022-09-16 66.95 72.80 66.90 71.55 2.7M
2022-09-15 66.35 67.90 65.90 66.90 0.3M
2022-09-14 68.10 69.35 65.55 66.55 0.1M
2022-09-13 67.80 71.50 65.10 69.00 0.4M
2022-09-09 69.00 69.40 68.25 68.30 0.1M
2022-09-08 69.35 70.60 66.00 69.50 0.1M
2022-09-07 70.00 70.80 69.20 70.20 0.3M
2022-09-06 69.85 71.00 65.70 70.50 0.1M
2022-09-05 71.95 71.95 66.60 69.85 0.3M
2022-09-02 66.70 70.40 66.70 69.30 0.2M
2022-09-01 68.10 68.65 64.95 67.20 0.1M
2022-08-31 67.50 68.85 64.15 68.80 0.2M
2022-08-30 69.00 69.00 65.45 67.70 0.0M
2022-08-29 69.50 70.15 67.35 69.40 0.1M
2022-08-26 70.95 70.95 67.35 68.90 0.1M
2022-08-25 70.00 71.60 69.30 70.00 0.2M
2022-08-24 68.30 70.30 66.50 70.05 0.1M
2022-08-23 68.00 71.70 67.50 68.35 0.1M
2022-08-22 61.30 70.30 60.10 68.00 0.3M
2022-08-19 60.50 62.80 59.05 60.10 0.1M
2022-08-18 61.00 62.95 60.00 60.20 0.0M
2022-08-17 61.00 61.95 57.50 61.00 0.1M
2022-08-16 60.70 63.55 58.70 60.35 0.1M
2022-08-15 61.20 62.40 59.65 61.05 0.0M
2022-08-12 61.95 62.95 59.00 61.60 0.0M
2022-08-11 63.60 65.35 59.55 63.00 0.1M
2022-08-10 63.25 66.30 62.95 64.20 0.2M
2022-08-09 60.80 64.70 60.35 62.65 0.2M
2022-08-08 61.80 62.00 60.60 61.10 0.2M
2022-08-05 64.20 64.20 60.80 61.40 0.2M
2022-08-04 70.00 70.00 62.40 62.40 0.2M
2022-08-03 60.85 67.25 60.85 65.20 0.2M
2022-08-02 68.50 70.00 65.95 67.00 0.4M
2022-08-01 68.50 70.45 68.25 69.70 0.1M
2022-07-29 69.15 70.30 68.00 69.65 0.2M
2022-07-28 67.00 70.10 67.00 69.10 0.2M
2022-07-27 65.75 67.70 65.20 66.75 0.2M
2022-07-26 61.05 66.20 61.05 65.85 0.1M
2022-07-25 64.00 65.40 62.00 64.40 0.1M
2022-07-22 64.10 67.25 62.30 67.25 0.2M
2022-07-21 62.70 64.05 62.50 64.05 0.5M
2022-07-20 66.55 66.55 63.00 64.00 0.1M
2022-07-19 67.70 67.70 65.00 66.20 0.2M
2022-07-18 69.35 70.70 67.00 67.70 0.6M
2022-07-15 69.40 71.10 68.70 69.90 0.2M
2022-07-14 71.95 71.95 66.70 69.50 0.2M
2022-07-13 67.15 71.95 66.75 68.50 0.2M
2022-07-12 67.90 68.00 66.00 67.15 0.2M
2022-07-11 68.50 68.90 66.35 68.80 0.2M
2022-07-08 69.50 69.50 67.20 68.50 0.2M
2022-07-07 65.50 69.20 65.15 68.00 0.1M
2022-07-06 68.40 69.60 62.55 66.00 0.2M
2022-07-05 82.30 82.95 68.35 69.30 0.3M
2022-07-04 83.10 86.00 80.45 84.35 0.8M
2022-06-30 86.00 86.20 82.00 83.75 0.1M
2022-06-29 87.90 88.00 85.80 86.00 0.1M
2022-06-28 85.90 89.15 84.65 87.90 0.1M
2022-06-27 85.45 89.45 84.10 85.90 0.1M
2022-06-24 87.50 87.50 84.80 85.45 0.1M
2022-06-23 90.75 90.75 82.95 87.50 0.1M
2022-06-22 86.90 90.00 86.20 88.60 0.1M
2022-06-21 84.30 87.95 83.00 86.90 0.1M
2022-06-20 81.85 85.00 81.15 84.40 0.1M
2022-06-17 81.00 82.95 80.00 81.85 0.1M
2022-06-16 80.50 81.50 79.40 80.60 0.1M
2022-06-15 81.75 81.75 78.80 80.00 0.1M
2022-06-14 82.40 82.50 80.80 81.75 0.1M
2022-06-13 84.60 84.60 80.70 82.40 0.1M
2022-06-10 79.90 85.50 79.30 84.90 0.1M
2022-06-09 79.25 81.05 79.25 80.00 0.1M
2022-06-08 81.95 82.00 78.30 79.25 0.1M
2022-06-07 80.20 81.50 79.60 80.50 0.1M
2022-06-06 80.00 81.80 78.90 80.20 0.1M
2022-06-02 80.30 80.65 78.40 80.00 0.1M
2022-06-01 79.90 83.10 78.85 80.75 0.1M
2022-05-31 76.20 81.45 74.85 79.90 0.1M
2022-05-30 76.40 76.80 72.00 76.40 0.1M
2022-05-27 75.25 76.40 72.85 76.40 0.1M
2022-05-26 72.00 75.25 71.95 75.25 0.5M
2022-05-25 73.60 73.60 70.25 72.00 0.1M
2022-05-24 75.00 75.00 70.85 73.60 0.1M
2022-05-23 74.30 75.30 74.05 74.05 0.1M
2022-05-20 71.60 74.50 71.60 74.30 0.1M
2022-05-19 72.90 73.25 71.85 72.00 0.1M
2022-05-18 72.50 74.50 72.10 73.25 0.1M
2022-05-17 71.30 72.90 70.75 72.00 0.1M
2022-05-16 70.75 72.35 70.50 71.30 0.1M
2022-05-13 70.25 73.00 70.05 70.75 0.1M
2022-05-12 71.00 71.00 69.05 70.25 0.1M
2022-05-11 75.05 75.05 70.00 71.00 0.1M
2022-05-10 74.75 75.15 70.00 74.50 0.0M
2022-05-06 76.10 77.75 72.15 75.00 0.0M
2022-05-05 80.50 80.70 76.10 76.10 0.0M
2022-05-04 82.95 83.45 79.35 80.00 0.1M
2022-05-03 85.05 87.95 82.10 84.65 0.1M
2022-04-29 83.30 86.00 83.15 85.70 0.1M
2022-04-28 79.00 83.90 79.00 83.20 0.1M
2022-04-27 81.00 81.00 76.90 79.00 0.1M
2022-04-26 85.50 85.55 79.60 80.80 0.1M
2022-04-25 82.30 86.00 82.30 85.55 0.0M
2022-04-22 84.65 86.60 82.65 83.45 0.1M
2022-04-21 83.50 85.70 82.40 84.75 0.1M
2022-04-20 81.15 84.60 79.15 84.60 0.1M
2022-04-19 80.75 82.75 77.15 80.95 0.1M
2022-04-14 78.55 81.65 77.25 80.75 0.1M
2022-04-13 79.50 80.35 75.15 79.00 0.1M
2022-04-12 80.30 81.90 76.65 81.00 0.1M
2022-04-11 85.75 85.75 80.00 80.50 0.1M
2022-04-08 86.65 87.00 82.65 85.00 0.1M
2022-04-07 89.75 89.95 86.30 87.30 0.1M
2022-04-06 84.50 90.00 79.50 89.70 0.1M
2022-04-04 82.00 84.85 80.50 84.00 0.1M
2022-04-01 81.70 82.75 78.10 80.60 0.1M
2022-03-31 79.85 83.95 78.55 82.00 0.1M
2022-03-30 77.45 83.25 77.40 82.00 0.1M
2022-03-29 77.10 78.55 75.05 75.85 0.1M
2022-03-28 77.95 78.20 74.70 77.90 0.1M
2022-03-25 78.75 79.10 76.50 77.80 0.1M
2022-03-24 79.10 80.75 77.85 80.00 0.1M
2022-03-23 77.90 80.70 77.25 80.10 0.1M
2022-03-22 79.15 81.85 76.35 78.65 0.1M
2022-03-21 81.55 82.80 76.60 79.95 0.1M
2022-03-18 80.05 80.50 77.60 79.90 0.1M
2022-03-17 75.85 81.20 74.85 79.90 0.1M
2022-03-16 73.95 77.40 73.45 74.90 0.1M
2022-03-15 74.50 77.50 70.65 73.85 0.1M
2022-03-14 76.35 78.20 71.45 74.00 0.1M
2022-03-11 77.95 78.70 74.65 77.60 0.1M
2022-03-10 79.50 81.70 77.95 78.00 0.1M
2022-03-09 80.00 81.50 76.70 79.50 0.1M
2022-03-08 85.75 85.75 79.10 80.35 0.1M
2022-03-07 85.25 85.95 80.05 85.95 0.1M
2022-03-04 86.75 88.75 83.90 84.85 0.1M
2022-03-03 94.50 94.50 86.05 86.75 0.1M
2022-03-02 95.10 95.25 88.00 90.00 0.1M
2022-03-01 90.10 95.60 90.10 95.45 0.1M
2022-02-28 91.60 92.20 89.45 90.10 0.1M
2022-02-25 88.90 93.40 88.30 92.35 0.1M
2022-02-24 87.10 93.50 87.00 89.45 0.1M
2022-02-23 86.25 87.15 84.55 86.55 0.1M
2022-02-22 82.25 86.50 79.55 85.55 0.1M
2022-02-21 87.30 87.30 81.00 82.95 0.1M
2022-02-18 86.05 91.10 86.00 87.15 0.1M
2022-02-17 81.85 88.50 81.80 88.50 0.1M
2022-02-16 83.00 84.00 80.70 81.95 0.1M
2022-02-15 82.50 84.10 80.00 83.00 0.1M
2022-02-14 80.50 83.40 79.00 83.40 0.1M
2022-02-11 83.55 84.15 78.90 79.10 0.1M
2022-02-10 83.00 86.00 80.20 83.70 0.2M
2022-02-09 77.45 83.00 76.30 83.00 0.1M
2022-02-08 75.35 78.50 75.00 77.45 0.1M
2022-02-07 74.65 76.60 74.55 76.00 0.1M
2022-02-04 73.10 75.20 72.25 74.50 0.1M
2022-01-31 73.50 73.50 72.30 73.10 0.1M
2022-01-28 72.40 74.25 72.40 73.50 0.1M
2022-01-27 72.50 73.95 71.80 72.90 0.1M
2022-01-26 75.40 76.10 72.00 72.00 0.1M
2022-01-25 75.05 76.15 73.20 75.40 0.1M
2022-01-24 74.00 76.65 72.00 75.90 0.1M
2022-01-21 75.00 77.80 72.60 75.00 0.3M
2022-01-20 79.35 82.90 72.00 75.00 0.1M
2022-01-19 78.20 79.40 77.85 79.35 0.1M
2022-01-18 78.65 80.05 75.45 79.00 0.1M
2022-01-17 79.30 79.50 77.05 78.65 0.1M
2022-01-14 79.00 80.00 77.60 79.30 0.1M
2022-01-13 77.65 79.10 75.05 79.00 0.1M
2022-01-12 78.00 79.00 75.00 78.00 0.1M
2022-01-11 81.80 82.00 76.00 78.00 0.1M
2022-01-10 80.90 84.70 80.90 82.00 0.1M
2022-01-07 79.00 81.00 76.10 80.90 0.1M
2022-01-06 85.20 85.20 71.55 79.10 0.2M
2022-01-05 91.00 91.00 84.70 85.00 0.1M
2022-01-04 99.05 99.05 88.20 93.90 0.1M
2022-01-03 91.20 101.00 80.00 99.00 0.2M