Tuya Inc (2391)

2391
🏛️ Hong Kong →
19.38
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 19.23 19.23 19.00 19.02 7.2K
09:35 19.05 19.26 19.05 19.26 3.0K
09:40 19.27 19.35 19.27 19.35 2.0K
09:45 19.28 19.29 19.28 19.29 1.6K
09:50 19.28 19.31 19.28 19.30 4.6K
09:55 19.29 19.30 19.29 19.29 0.0K
10:00 19.31 19.31 19.31 19.31 0.0K
10:05 19.30 19.30 19.30 19.30 0.4K
10:10 19.41 19.41 19.30 19.30 1.2K
10:30 19.38 19.38 19.38 19.38 5.6K
10:35 19.39 19.40 19.39 19.40 0.6K
10:40 19.39 19.39 19.39 19.39 0.4K
10:45 19.30 19.30 19.30 19.30 1.8K
10:50 19.28 19.30 19.28 19.30 2.6K
10:55 19.29 19.29 19.28 19.28 2.0K
11:00 19.27 19.30 19.27 19.30 1.2K
11:05 19.36 19.36 19.36 19.36 1.6K
11:10 19.37 19.37 19.37 19.37 2.2K
11:15 19.35 19.35 19.29 19.29 6.4K
11:25 19.26 19.29 19.26 19.29 3.0K
11:30 19.31 19.31 19.30 19.30 3.2K
11:55 19.39 19.39 19.39 19.39 5.2K
13:00 19.40 19.40 19.40 19.40 2.0K
13:10 19.46 19.46 19.36 19.36 3.2K
13:45 19.33 19.35 19.33 19.35 3.0K
13:50 19.37 19.38 19.37 19.38 0.0K
14:00 19.33 19.33 19.33 19.33 3.2K
14:10 19.38 19.38 19.38 19.38 2.6K
14:15 19.37 19.38 19.36 19.36 0.4K
14:40 19.37 19.38 19.37 19.38 0.0K
14:45 19.39 19.46 19.39 19.46 1.2K
14:55 19.42 19.42 19.42 19.42 0.6K
15:00 19.41 19.41 19.39 19.39 0.0K
15:05 19.38 19.38 19.37 19.38 0.2K
15:10 19.37 19.37 19.36 19.36 1.4K
15:25 19.33 19.33 19.25 19.30 41.4K
15:35 19.36 19.40 19.36 19.40 4.4K
15:40 19.42 19.42 19.42 19.42 1.2K
15:45 19.49 19.49 19.44 19.44 6.0K
15:50 19.42 19.42 19.42 19.42 0.2K
15:55 19.44 19.44 19.42 19.42 1.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 20.82 20.82 19.30 19.38 0.1M
2025-09-25 19.95 20.86 19.56 20.82 0.2M
2025-09-24 19.23 19.46 19.00 19.42 0.1M
2025-09-23 20.28 20.30 19.52 19.70 0.1M
2025-09-22 21.48 21.48 20.36 20.58 0.1M
2025-09-19 20.56 20.78 20.48 20.62 0.1M
2025-09-18 20.96 21.04 20.38 20.54 0.1M
2025-09-17 20.10 20.98 20.10 20.98 0.1M
2025-09-16 20.12 20.56 20.06 20.10 0.1M
2025-09-15 20.58 20.58 20.00 20.12 0.1M
2025-09-12 20.00 21.00 20.00 20.54 0.2M
2025-09-11 19.80 19.96 19.06 19.90 0.1M
2025-09-10 19.58 20.20 19.58 19.80 0.2M
2025-09-09 19.51 19.82 19.17 19.58 0.1M
2025-09-08 19.95 20.13 19.51 19.52 0.1M
2025-09-05 19.38 19.66 19.15 19.58 0.1M
2025-09-04 20.56 20.56 18.97 19.38 0.3M
2025-09-03 20.46 20.56 20.09 20.56 0.2M
2025-09-02 21.66 22.00 20.68 20.90 0.3M
2025-09-01 22.50 22.56 21.42 22.10 0.3M
2025-08-29 23.48 23.50 21.96 22.20 0.4M
2025-08-28 22.56 24.18 22.56 23.50 1.0M
2025-08-27 20.58 24.24 20.58 22.18 1.0M
2025-08-26 20.20 20.72 20.10 20.50 0.1M
2025-08-25 19.40 20.76 19.40 20.22 0.1M
2025-08-22 19.00 19.39 19.00 19.19 0.1M
2025-08-21 18.96 18.96 18.69 18.70 0.1M
2025-08-20 19.01 19.20 18.47 19.00 0.1M
2025-08-19 19.14 19.46 19.06 19.21 0.1M
2025-08-18 19.65 19.65 19.10 19.14 0.2M
2025-08-15 19.91 19.91 19.10 19.75 0.0M
2025-08-14 19.95 20.90 19.89 19.91 0.1M
2025-08-13 19.98 20.12 19.81 19.96 0.0M
2025-08-12 19.83 20.34 19.61 19.96 0.0M
2025-08-11 21.50 21.50 20.40 20.60 0.1M
2025-08-08 19.50 20.58 19.49 20.50 0.2M
2025-08-07 19.20 19.27 18.53 18.95 0.1M
2025-08-06 18.99 20.28 18.96 19.19 0.2M
2025-08-05 18.94 19.10 18.94 18.96 0.2M
2025-08-04 19.00 19.10 18.90 18.95 0.1M
2025-08-01 20.00 20.00 19.30 19.36 0.2M
2025-07-31 19.50 20.10 19.16 20.10 0.2M
2025-07-30 19.98 19.98 19.48 19.60 0.3M
2025-07-29 20.00 20.35 19.80 19.98 0.1M
2025-07-28 20.70 20.90 20.10 20.10 0.2M
2025-07-25 20.50 21.00 20.05 20.75 0.2M
2025-07-24 20.65 21.45 20.65 21.20 0.1M
2025-07-23 19.90 20.70 19.74 20.55 0.2M
2025-07-22 20.50 20.75 19.64 19.88 0.1M
2025-07-21 20.30 20.60 20.15 20.15 0.3M
2025-07-18 20.30 20.60 19.82 20.30 0.0M
2025-07-17 20.40 20.65 20.05 20.40 0.0M
2025-07-16 20.65 20.65 20.25 20.45 0.1M
2025-07-15 19.30 20.60 19.12 19.72 0.1M
2025-07-14 19.48 19.54 19.10 19.30 0.0M
2025-07-11 19.42 19.60 19.04 19.48 0.0M
2025-07-10 19.74 19.92 19.60 19.64 0.0M
2025-07-09 20.30 20.70 19.44 19.52 0.0M
2025-07-08 19.00 20.00 19.00 19.80 0.0M
2025-07-07 19.28 19.28 19.00 19.06 0.0M
2025-07-04 18.90 19.44 18.66 18.94 0.0M
2025-07-03 18.68 19.70 18.62 19.12 0.1M
2025-07-02 18.82 18.82 18.58 18.62 0.0M
2025-06-30 18.74 19.30 18.42 18.80 0.0M
2025-06-27 19.00 19.84 18.66 18.66 0.0M
2025-06-26 19.60 19.60 18.80 19.00 0.0M
2025-06-25 19.80 19.80 18.90 19.28 0.0M
2025-06-24 19.32 19.32 18.64 18.94 0.1M
2025-06-23 19.00 19.60 19.00 19.28 0.1M
2025-06-20 20.00 20.75 19.70 19.70 0.1M
2025-06-19 20.40 20.45 19.96 20.00 0.0M
2025-06-18 20.60 20.60 20.40 20.40 0.0M
2025-06-17 20.00 20.80 20.00 20.65 0.0M
2025-06-16 18.80 20.55 18.80 20.00 0.0M
2025-06-13 21.00 21.00 20.05 20.45 0.1M
2025-06-12 22.05 22.05 21.20 21.55 0.0M
2025-06-11 21.50 22.40 21.45 22.10 0.0M
2025-06-10 21.80 21.80 20.05 21.40 0.1M
2025-06-09 20.90 21.90 20.55 21.65 0.1M
2025-06-06 20.65 20.65 20.05 20.45 0.0M
2025-06-05 19.74 20.80 19.60 20.80 0.0M
2025-06-04 20.10 20.10 19.30 19.44 0.0M
2025-06-03 18.86 19.08 18.70 19.10 0.0M
2025-06-02 18.50 19.20 18.00 18.86 0.0M
2025-05-30 20.20 20.20 19.02 19.58 0.0M
2025-05-29 19.96 20.40 19.96 20.20 0.0M
2025-05-28 20.75 21.35 20.10 20.20 0.0M
2025-05-27 19.58 19.72 19.22 19.48 0.3M
2025-05-26 20.00 20.00 19.00 19.84 0.4M
2025-05-23 20.30 20.75 20.30 20.35 0.1M
2025-05-22 21.20 21.55 20.25 20.30 0.3M
2025-05-21 23.00 23.75 21.90 22.25 0.3M
2025-05-20 21.90 22.70 21.75 22.40 0.1M
2025-05-19 21.40 21.95 18.58 21.90 0.1M
2025-05-16 21.70 21.70 21.00 21.50 0.2M
2025-05-15 22.30 22.35 21.80 22.05 0.0M
2025-05-14 21.25 22.85 21.25 22.20 0.1M
2025-05-13 20.10 22.20 20.10 20.75 0.2M
2025-05-12 18.86 19.90 17.96 19.90 0.1M
2025-05-09 18.90 18.90 18.10 18.30 0.0M
2025-05-08 18.40 19.48 18.40 18.74 0.0M
2025-05-07 19.08 19.08 17.52 18.38 0.0M
2025-05-06 18.94 18.94 18.52 18.78 0.0M
2025-05-02 18.36 18.92 18.26 18.92 0.1M
2025-04-30 18.00 18.60 18.00 18.36 0.1M
2025-04-29 16.88 17.98 16.88 17.98 0.0M
2025-04-28 17.26 17.26 16.94 17.14 0.0M
2025-04-25 17.80 18.08 17.16 17.28 0.1M
2025-04-24 16.52 17.50 16.50 17.50 0.1M
2025-04-23 15.52 17.00 15.52 16.48 0.2M
2025-04-22 15.92 15.92 15.28 15.28 0.0M
2025-04-17 16.16 16.54 15.76 15.92 0.0M
2025-04-16 16.06 16.50 16.02 16.16 0.0M
2025-04-15 16.48 16.48 15.50 16.06 0.1M
2025-04-14 16.98 17.38 16.50 16.50 0.1M
2025-04-11 16.30 17.30 16.22 16.98 0.1M
2025-04-10 17.00 18.80 17.00 17.02 0.2M
2025-04-09 17.68 19.00 17.68 18.06 0.0M
2025-04-08 17.56 19.10 17.02 18.64 0.1M
2025-04-07 18.80 18.80 16.92 17.56 0.2M
2025-04-03 22.70 22.90 20.95 22.65 0.1M
2025-04-02 23.30 23.75 22.90 23.15 0.0M
2025-04-01 23.45 23.50 22.25 23.25 0.1M
2025-03-31 24.30 24.55 23.50 23.95 0.1M
2025-03-28 25.70 26.15 25.60 26.10 0.0M
2025-03-27 25.90 26.30 25.45 25.60 0.1M
2025-03-26 25.50 26.40 25.50 26.00 0.0M
2025-03-25 26.45 26.45 24.90 25.50 0.3M
2025-03-24 25.00 27.10 25.00 26.40 0.0M
2025-03-21 28.30 28.30 25.90 26.65 0.1M
2025-03-20 29.45 29.45 28.50 28.95 0.0M
2025-03-19 29.30 29.30 28.50 28.60 0.1M
2025-03-18 30.35 30.40 28.95 29.50 0.1M
2025-03-17 30.35 30.35 28.80 28.85 0.1M
2025-03-14 29.20 30.00 27.80 29.50 0.1M
2025-03-13 31.00 31.00 29.10 29.15 0.1M
2025-03-12 30.05 31.25 30.00 30.65 0.2M
2025-03-11 29.97 29.97 27.81 29.73 0.2M
2025-03-10 29.58 32.44 29.53 30.22 0.2M
2025-03-07 29.53 29.53 27.27 29.53 0.5M
2025-03-06 26.43 30.91 26.43 30.12 0.5M
2025-03-05 24.91 26.43 24.91 26.28 0.1M
2025-03-04 26.30 26.30 23.20 25.05 0.2M
2025-03-03 27.00 28.00 26.00 26.30 0.1M
2025-02-28 27.15 27.95 26.15 26.30 0.2M
2025-02-27 29.50 29.55 27.00 27.05 0.6M
2025-02-26 30.80 30.95 28.20 30.00 0.4M
2025-02-25 30.00 32.00 27.90 29.25 0.4M
2025-02-24 33.85 35.00 31.00 32.00 0.5M
2025-02-21 28.80 34.05 28.80 32.90 1.2M
2025-02-20 25.75 26.25 25.05 25.05 0.3M
2025-02-19 24.15 27.45 24.15 25.30 0.3M
2025-02-18 24.00 24.80 23.50 24.15 0.2M
2025-02-17 24.70 24.85 23.65 24.80 0.2M
2025-02-14 24.20 25.00 24.20 24.80 0.1M
2025-02-13 26.00 27.40 23.80 24.00 0.2M
2025-02-12 26.70 26.70 23.20 25.65 0.1M
2025-02-11 32.05 32.05 25.45 25.65 0.3M
2025-02-10 29.00 36.00 29.00 32.05 0.4M
2025-02-07 22.65 69.50 22.65 30.20 0.5M
2025-02-06 22.20 22.20 20.85 21.10 0.0M
2025-02-05 22.00 22.90 20.50 22.20 0.0M
2025-02-04 18.88 20.50 18.88 20.50 0.0M
2025-02-03 18.00 18.50 18.00 18.50 0.0M
2025-01-28 17.44 17.44 17.44 17.44 0.0M
2025-01-27 16.94 16.94 16.94 16.94 0.0M
2025-01-24 16.46 16.46 16.46 16.46 0.0M
2025-01-23 16.46 16.46 16.46 16.46 0.0M
2025-01-22 14.62 16.50 14.62 16.46 0.0M
2025-01-21 15.00 15.50 14.60 14.64 0.0M
2025-01-20 14.80 15.00 14.80 15.00 0.0M
2025-01-17 14.50 14.50 14.50 14.50 0.0M
2025-01-16 14.50 14.50 14.50 14.50 0.0M
2025-01-15 14.60 14.60 14.60 14.60 0.0M
2025-01-14 14.78 14.78 14.78 14.78 0.0M
2025-01-13 14.78 14.78 14.78 14.78 0.0M
2025-01-10 15.00 15.00 15.00 15.00 0.0M
2025-01-09 15.00 15.00 15.00 15.00 0.0M
2025-01-08 15.00 15.00 15.00 15.00 0.0M
2025-01-07 15.00 15.00 15.00 15.00 0.0M
2025-01-06 15.00 15.00 15.00 15.00 0.0M
2025-01-03 15.00 15.00 15.00 15.00 0.0M
2025-01-02 15.00 15.00 15.00 15.00 0.0M