Tigermed (3347)

3347
🏛️ Hong Kong →
44.66
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 35.20 36.70 34.95 35.35 1.1M
2023-12-28 33.30 35.50 32.90 35.20 1.1M
2023-12-27 33.05 33.20 32.10 32.95 0.8M
2023-12-22 33.35 33.80 32.15 32.70 1.0M
2023-12-21 32.60 33.85 32.50 33.40 0.7M
2023-12-20 33.10 34.05 33.00 33.05 0.5M
2023-12-19 33.60 33.70 32.80 33.35 0.8M
2023-12-18 34.50 34.50 33.40 33.60 0.9M
2023-12-15 34.50 35.45 34.20 34.50 1.0M
2023-12-14 33.75 35.15 33.75 34.30 1.3M
2023-12-13 35.00 35.25 33.50 33.75 1.3M
2023-12-12 35.15 35.60 34.15 35.00 1.2M
2023-12-11 35.20 35.50 33.50 35.15 1.3M
2023-12-08 36.40 36.60 35.25 35.35 0.9M
2023-12-07 35.80 36.35 35.20 35.75 0.8M
2023-12-06 37.00 37.65 35.70 35.85 1.7M
2023-12-05 36.75 37.85 36.40 36.75 2.0M
2023-12-04 40.35 40.45 36.40 36.65 4.0M
2023-12-01 41.00 41.85 40.25 40.60 1.3M
2023-11-30 42.15 42.15 41.00 41.20 0.6M
2023-11-29 43.00 43.00 41.50 41.80 0.8M
2023-11-28 43.60 43.75 41.80 42.80 1.1M
2023-11-27 43.05 43.75 42.50 43.05 0.5M
2023-11-24 45.30 45.30 43.10 43.25 1.4M
2023-11-23 44.35 45.75 44.00 45.30 0.8M
2023-11-22 45.45 45.70 43.95 44.35 1.1M
2023-11-21 46.55 46.95 45.45 45.75 0.9M
2023-11-20 46.75 47.25 45.80 46.50 0.8M
2023-11-17 45.10 46.15 44.65 45.70 0.5M
2023-11-16 47.50 47.50 44.40 45.30 1.0M
2023-11-15 47.15 48.20 46.60 47.20 1.6M
2023-11-14 46.50 47.45 44.65 45.45 1.1M
2023-11-13 47.55 48.00 45.10 46.70 0.9M
2023-11-10 46.50 47.35 45.80 46.65 0.9M
2023-11-09 48.00 49.20 46.75 46.75 0.8M
2023-11-08 48.55 50.50 48.00 48.15 1.2M
2023-11-07 48.85 49.35 47.95 48.55 1.4M
2023-11-06 46.85 49.65 46.85 48.85 3.0M
2023-11-03 43.05 45.90 42.85 45.85 1.0M
2023-11-02 43.90 44.30 42.95 43.05 1.2M
2023-11-01 43.85 45.45 42.50 43.30 1.1M
2023-10-31 45.20 45.40 43.60 43.95 1.8M
2023-10-30 41.20 45.75 41.20 45.55 3.6M
2023-10-27 38.55 41.60 37.60 41.20 1.2M
2023-10-26 38.50 38.70 37.25 38.40 1.8M
2023-10-25 41.30 41.70 37.90 38.35 2.6M
2023-10-24 40.00 40.90 39.35 40.45 1.1M
2023-10-20 40.90 41.00 39.80 40.25 1.1M
2023-10-19 42.00 42.50 40.80 41.30 0.6M
2023-10-18 44.10 44.10 41.60 42.10 0.7M
2023-10-17 43.70 44.50 42.95 43.95 0.5M
2023-10-16 45.50 47.00 42.25 43.20 2.0M
2023-10-13 45.40 46.30 44.00 45.60 1.3M
2023-10-12 44.60 45.85 43.60 45.35 1.7M
2023-10-11 40.65 45.90 40.65 43.70 3.5M
2023-10-10 41.00 41.80 40.15 40.25 0.9M
2023-10-09 40.00 41.45 40.00 40.65 1.2M
2023-10-06 37.50 40.15 37.50 39.25 0.7M
2023-10-05 37.25 37.95 36.75 37.50 0.3M
2023-10-04 37.90 38.25 36.90 37.45 0.3M
2023-10-03 40.35 40.35 37.90 38.25 1.8M
2023-09-29 42.85 43.85 39.00 41.10 1.7M
2023-09-28 44.85 45.60 43.95 44.05 0.8M
2023-09-27 42.10 45.65 42.10 45.35 1.8M
2023-09-26 43.80 43.80 41.85 42.10 0.6M
2023-09-25 42.45 44.50 42.15 43.80 1.5M
2023-09-22 41.00 43.10 40.35 43.00 0.8M
2023-09-21 42.95 42.95 40.90 41.05 0.6M
2023-09-20 43.90 43.90 42.05 42.25 0.6M
2023-09-19 43.00 43.65 42.60 43.25 0.4M
2023-09-18 42.70 44.80 42.15 43.55 1.2M
2023-09-15 40.75 44.40 40.20 43.10 2.5M
2023-09-14 40.25 41.30 40.25 40.80 0.4M
2023-09-13 41.45 41.70 40.15 40.60 0.8M
2023-09-12 41.90 42.30 41.20 41.35 0.6M
2023-09-11 40.85 42.55 40.45 42.25 1.0M
2023-09-07 42.00 42.10 40.65 40.90 1.1M
2023-09-06 44.10 44.10 41.15 41.90 1.5M
2023-09-05 44.45 44.50 43.00 43.15 1.1M
2023-09-04 43.00 44.55 41.20 44.45 4.0M
2023-08-31 42.80 43.05 41.85 42.75 14.3M
2023-08-30 45.10 45.30 41.95 42.55 5.4M
2023-08-29 43.25 45.55 42.40 45.10 3.1M
2023-08-28 45.60 46.20 43.15 43.25 3.1M
2023-08-25 43.60 45.10 42.90 43.70 2.2M
2023-08-24 41.55 44.35 41.25 43.65 2.7M
2023-08-23 41.45 43.30 40.90 41.45 1.0M
2023-08-22 40.90 42.10 40.20 41.70 1.4M
2023-08-21 40.75 41.85 39.90 40.85 1.8M
2023-08-18 41.70 41.70 40.05 40.70 1.2M
2023-08-17 41.75 42.00 40.35 41.25 3.1M
2023-08-16 43.40 43.40 40.85 41.80 5.0M
2023-08-15 45.10 45.10 42.70 43.60 1.6M
2023-08-14 46.85 46.85 44.15 45.10 1.8M
2023-08-11 47.70 47.70 45.65 46.80 1.7M
2023-08-10 47.80 48.40 46.15 46.65 1.9M
2023-08-09 43.80 49.10 43.60 48.20 2.5M
2023-08-08 44.25 44.95 43.35 43.85 2.4M
2023-08-07 49.30 49.50 44.00 44.95 2.0M
2023-08-04 49.05 49.95 48.30 49.10 1.0M
2023-08-03 46.95 49.50 46.30 49.05 1.4M
2023-08-02 48.70 48.70 46.70 47.00 1.4M
2023-08-01 51.20 52.15 48.15 48.70 1.4M
2023-07-31 49.80 52.55 49.60 50.40 2.1M
2023-07-28 47.50 49.65 47.15 49.25 1.0M
2023-07-27 48.85 49.55 47.40 48.30 1.2M
2023-07-26 47.80 49.80 47.55 48.75 1.1M
2023-07-25 47.80 48.95 47.50 48.25 1.1M
2023-07-24 45.60 47.95 44.85 46.50 0.9M
2023-07-21 44.40 47.30 44.40 45.60 0.7M
2023-07-20 44.55 45.80 44.35 44.40 0.4M
2023-07-19 46.90 46.90 43.95 44.55 1.1M
2023-07-18 46.80 47.40 45.70 46.25 0.7M
2023-07-14 47.15 47.60 46.50 47.50 1.4M
2023-07-13 43.95 47.20 43.95 46.70 1.1M
2023-07-12 45.25 45.25 43.45 43.95 0.6M
2023-07-11 44.65 45.20 43.95 44.45 0.4M
2023-07-10 43.15 44.80 43.15 44.20 0.6M
2023-07-07 43.60 43.95 42.60 43.15 0.9M
2023-07-06 46.10 46.10 43.70 43.80 1.1M
2023-07-05 47.70 47.75 45.40 46.10 1.1M
2023-07-04 45.20 47.90 44.25 47.80 2.0M
2023-07-03 45.40 46.35 44.35 45.95 1.5M
2023-06-30 43.65 45.20 43.25 44.65 1.5M
2023-06-29 44.05 44.05 42.20 43.65 1.3M
2023-06-28 45.05 45.05 43.40 44.05 0.7M
2023-06-27 45.00 45.70 43.80 44.50 1.1M
2023-06-26 43.10 45.35 42.85 44.60 2.6M
2023-06-23 47.35 47.35 41.35 42.50 1.4M
2023-06-21 48.80 49.10 44.20 45.45 3.2M
2023-06-20 52.25 52.60 48.20 48.80 1.7M
2023-06-19 52.35 53.25 51.40 52.25 1.3M
2023-06-16 53.70 53.70 51.90 52.25 1.7M
2023-06-15 50.00 52.80 49.65 52.80 1.0M
2023-06-14 49.60 51.50 49.50 49.70 0.7M
2023-06-13 50.50 50.50 49.45 50.15 0.5M
2023-06-12 50.80 51.00 48.60 49.90 1.2M
2023-06-09 50.50 51.90 50.10 50.70 1.2M
2023-06-08 51.40 51.65 49.60 50.65 0.9M
2023-06-07 51.90 52.35 50.65 51.15 1.5M
2023-06-06 54.90 55.25 50.25 51.10 2.5M
2023-06-05 58.50 58.75 54.15 54.65 1.2M
2023-06-02 58.75 59.50 56.45 59.45 1.5M
2023-06-01 57.55 60.35 56.90 57.30 1.2M
2023-05-31 58.00 59.40 56.10 58.70 2.9M
2023-05-30 58.25 59.00 57.10 58.55 0.6M
2023-05-29 60.55 60.80 56.80 57.45 0.8M
2023-05-25 60.65 61.85 59.00 60.55 0.6M
2023-05-24 63.95 63.95 61.00 62.00 0.3M
2023-05-23 64.90 65.30 62.35 62.75 0.4M
2023-05-22 64.05 65.90 62.40 63.65 0.8M
2023-05-19 62.85 64.70 62.65 64.05 0.3M
2023-05-18 65.60 65.90 63.45 64.00 0.5M
2023-05-17 69.45 69.45 65.50 65.60 0.4M
2023-05-16 68.95 69.50 67.70 69.10 0.6M
2023-05-15 64.60 68.30 64.20 68.00 0.7M
2023-05-12 65.00 65.65 63.75 64.55 0.6M
2023-05-11 63.50 66.65 63.20 65.65 0.9M
2023-05-10 62.65 65.15 60.45 64.45 0.9M
2023-05-09 65.55 65.55 61.15 62.00 0.8M
2023-05-08 66.65 66.65 64.15 65.70 0.7M
2023-05-05 63.95 65.75 61.95 65.70 1.1M
2023-05-04 64.70 66.15 61.90 63.30 1.2M
2023-05-03 64.50 65.15 63.65 64.25 0.3M
2023-05-02 65.90 67.00 63.60 66.10 0.6M
2023-04-28 67.20 68.00 64.70 65.10 1.5M
2023-04-27 68.75 70.25 66.85 67.40 1.6M
2023-04-26 69.90 69.95 66.35 68.75 2.0M
2023-04-25 74.00 74.00 69.90 69.90 1.2M
2023-04-24 75.60 76.10 72.55 74.00 0.7M
2023-04-21 75.05 76.25 74.20 75.70 0.6M
2023-04-20 77.25 78.50 75.15 76.70 0.7M
2023-04-19 78.60 78.60 75.10 77.25 0.7M
2023-04-18 79.20 79.70 75.80 77.70 1.5M
2023-04-17 84.50 84.50 79.00 81.20 0.9M
2023-04-14 83.90 86.80 81.00 82.30 0.9M
2023-04-13 76.80 82.90 71.85 82.40 1.2M
2023-04-12 78.00 78.00 74.30 75.65 0.5M
2023-04-11 76.25 78.30 74.60 76.10 1.1M
2023-04-06 70.00 74.75 66.95 74.70 1.1M
2023-04-04 74.50 74.50 68.75 70.50 2.4M
2023-04-03 73.50 74.25 71.60 73.15 0.6M
2023-03-31 76.50 76.50 73.10 73.70 1.7M
2023-03-30 79.20 79.20 74.55 75.75 1.2M
2023-03-29 83.10 83.85 78.05 78.70 1.3M
2023-03-28 85.45 87.20 81.90 82.95 0.6M
2023-03-27 81.00 86.95 79.30 85.00 1.3M
2023-03-24 83.15 84.55 81.10 81.85 0.5M
2023-03-23 79.25 82.75 78.10 82.30 0.8M
2023-03-22 82.40 84.35 81.25 82.45 0.8M
2023-03-21 76.30 82.85 76.30 82.50 0.6M
2023-03-20 77.40 77.80 75.15 76.20 0.5M
2023-03-17 79.75 80.45 74.75 77.55 1.6M
2023-03-16 85.00 85.00 77.30 78.70 0.9M
2023-03-15 79.95 85.70 79.95 84.30 0.6M
2023-03-14 80.80 84.45 79.10 80.60 0.4M
2023-03-13 84.20 85.05 82.10 83.00 0.5M
2023-03-10 82.80 84.50 80.65 82.70 0.7M
2023-03-09 85.35 85.75 82.80 83.55 0.4M
2023-03-08 85.50 86.50 82.85 84.60 0.7M
2023-03-07 89.30 89.30 85.25 86.65 0.7M
2023-03-06 89.35 90.00 87.00 88.20 0.4M
2023-03-03 88.00 91.50 87.80 89.35 0.8M
2023-03-02 90.50 90.50 85.60 87.80 1.1M
2023-03-01 90.10 91.05 86.90 89.80 1.3M
2023-02-28 89.60 90.70 88.05 90.05 1.1M
2023-02-27 90.85 90.85 87.70 89.75 0.4M
2023-02-24 92.70 92.70 89.15 90.30 0.7M
2023-02-23 93.10 96.35 91.00 92.70 0.3M
2023-02-22 92.65 94.00 90.30 92.95 0.5M
2023-02-21 98.70 98.70 91.90 92.65 0.6M
2023-02-20 94.60 97.70 93.40 96.80 0.2M
2023-02-17 94.70 96.30 93.55 95.35 0.3M
2023-02-16 97.00 97.85 92.00 94.85 1.1M
2023-02-15 101.90 101.90 94.55 97.65 1.3M
2023-02-14 103.60 104.60 99.50 101.50 0.7M
2023-02-13 101.50 106.40 99.50 102.90 1.3M
2023-02-10 103.10 108.30 98.30 101.50 2.4M
2023-02-09 101.40 105.80 100.80 104.60 1.0M
2023-02-08 102.00 105.00 101.10 103.10 0.8M
2023-02-07 102.50 105.30 100.10 100.90 0.7M
2023-02-06 104.30 106.30 100.40 102.00 1.2M
2023-02-03 108.90 112.20 104.20 106.50 0.9M
2023-02-02 105.80 114.30 105.10 108.90 0.9M
2023-02-01 102.40 107.30 101.60 106.30 0.9M
2023-01-31 106.10 106.10 99.85 102.50 1.3M
2023-01-30 113.30 113.30 103.50 105.20 1.4M
2023-01-27 115.00 115.00 111.00 113.30 0.3M
2023-01-26 109.10 111.70 108.30 111.40 0.3M
2023-01-20 109.00 112.00 108.10 109.10 0.4M
2023-01-19 105.70 113.00 102.20 110.30 0.9M
2023-01-18 103.40 106.30 100.00 105.70 1.1M
2023-01-17 107.90 107.90 101.90 104.10 0.8M
2023-01-16 103.00 111.50 103.00 107.10 1.8M
2023-01-13 97.60 105.10 97.60 104.80 1.2M
2023-01-12 95.55 99.85 95.55 98.20 1.2M
2023-01-11 93.25 98.50 93.25 95.55 1.3M
2023-01-10 97.55 99.70 94.20 94.90 1.3M
2023-01-09 97.00 100.10 97.00 99.50 1.6M
2023-01-06 96.00 100.50 94.95 99.40 1.7M
2023-01-05 96.10 99.80 92.50 98.65 2.5M
2023-01-04 89.15 96.80 89.15 96.10 1.2M
2023-01-03 88.60 92.00 88.60 91.60 0.8M