Zhongyu Gas (3633)

3633
🏛️ Hong Kong →
3.29
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
2021-12-31 8.09 8.31 8.01 8.25 2.0M
2021-12-30 8.12 8.22 8.05 8.09 0.8M
2021-12-29 8.12 8.17 8.06 8.14 1.5M
2021-12-28 8.08 8.12 8.04 8.08 1.0M
2021-12-24 8.10 8.11 7.99 8.08 0.8M
2021-12-23 7.81 8.15 7.80 8.04 2.5M
2021-12-22 7.74 7.84 7.66 7.77 1.4M
2021-12-21 7.65 7.78 7.61 7.69 1.7M
2021-12-20 7.43 7.59 7.39 7.58 1.5M
2021-12-17 7.57 7.59 7.34 7.34 2.5M
2021-12-16 7.58 7.62 7.46 7.52 0.6M
2021-12-15 7.63 7.68 7.51 7.59 1.0M
2021-12-14 7.64 7.68 7.51 7.57 0.8M
2021-12-13 7.64 7.67 7.52 7.55 0.7M
2021-12-10 7.48 7.59 7.48 7.57 0.8M
2021-12-09 7.50 7.58 7.47 7.50 0.8M
2021-12-08 7.53 7.54 7.37 7.44 1.0M
2021-12-07 7.56 7.64 7.46 7.53 1.0M
2021-12-06 7.72 7.72 7.47 7.48 0.6M
2021-12-03 7.67 7.73 7.59 7.64 0.9M
2021-12-02 7.64 7.69 7.45 7.59 2.0M
2021-12-01 7.67 7.67 7.25 7.60 2.0M
2021-11-30 7.78 7.80 7.56 7.58 0.8M
2021-11-29 7.77 7.77 7.69 7.71 1.1M
2021-11-26 7.75 7.79 7.65 7.71 0.9M
2021-11-25 7.70 7.75 7.67 7.73 2.6M
2021-11-24 7.66 7.75 7.55 7.65 1.8M
2021-11-23 7.50 7.60 7.50 7.58 1.0M
2021-11-22 7.54 7.55 7.43 7.55 1.1M
2021-11-19 7.52 7.60 7.44 7.48 1.0M
2021-11-18 7.44 7.45 7.31 7.44 1.9M
2021-11-17 7.28 7.36 7.22 7.36 2.6M
2021-11-16 7.21 7.30 7.04 7.26 2.5M
2021-11-15 7.24 7.24 7.00 7.16 1.8M
2021-11-12 7.12 7.21 6.67 7.15 4.3M
2021-11-11 6.95 7.05 6.68 7.05 2.1M
2021-11-10 7.13 7.13 6.86 6.89 0.8M
2021-11-09 7.30 7.31 7.07 7.15 0.9M
2021-11-08 7.23 7.24 7.11 7.22 0.7M
2021-11-05 7.42 7.42 7.12 7.19 0.8M
2021-11-04 7.39 7.44 7.23 7.33 1.2M
2021-11-03 7.42 7.50 7.32 7.39 0.8M
2021-11-02 7.43 7.43 7.30 7.38 1.1M
2021-11-01 7.51 7.51 7.38 7.44 0.9M
2021-10-29 7.51 7.51 7.37 7.41 0.7M
2021-10-28 7.57 7.58 7.16 7.44 1.4M
2021-10-27 7.57 7.63 7.42 7.50 1.3M
2021-10-26 7.45 7.49 7.40 7.48 3.0M
2021-10-25 7.53 7.59 7.41 7.44 1.7M
2021-10-22 7.39 7.50 7.37 7.45 1.9M
2021-10-21 7.32 7.41 7.32 7.40 2.9M
2021-10-20 7.13 7.26 7.13 7.24 3.1M
2021-10-19 7.12 7.16 7.09 7.16 1.8M
2021-10-18 7.04 7.09 7.00 7.07 2.2M
2021-10-15 6.82 6.95 6.80 6.95 2.7M
2021-10-12 6.67 6.80 6.67 6.79 2.3M
2021-10-11 6.68 6.68 6.53 6.67 1.5M
2021-10-08 6.56 6.65 6.48 6.59 2.7M
2021-10-07 6.40 6.49 6.40 6.49 189.6M
2021-10-06 6.38 6.44 6.34 6.40 0.7M
2021-10-05 6.37 6.41 6.29 6.35 0.5M
2021-10-04 6.36 6.46 6.31 6.37 0.6M
2021-09-30 6.35 6.43 6.24 6.33 0.5M
2021-09-29 6.32 6.38 6.14 6.34 0.9M
2021-09-28 6.33 6.39 6.23 6.25 0.5M
2021-09-27 6.41 6.44 6.31 6.33 0.4M
2021-09-24 6.45 6.48 6.37 6.41 0.3M
2021-09-23 6.45 6.49 6.38 6.42 0.7M
2021-09-21 6.45 6.50 6.40 6.41 0.5M
2021-09-20 6.55 6.55 6.41 6.41 0.6M
2021-09-17 6.58 6.58 6.48 6.50 0.8M
2021-09-16 6.55 6.57 6.51 6.55 0.6M
2021-09-15 6.60 6.60 6.53 6.55 0.6M
2021-09-14 6.58 6.61 6.55 6.61 1.6M
2021-09-13 6.58 6.65 6.54 6.58 0.7M
2021-09-10 6.60 6.61 6.56 6.59 0.5M
2021-09-09 6.59 6.60 6.54 6.60 1.3M
2021-09-08 6.57 6.59 6.53 6.58 1.3M
2021-09-07 6.58 6.58 6.52 6.55 0.6M
2021-09-06 6.56 6.59 6.52 6.55 0.6M
2021-09-03 6.58 6.58 6.48 6.54 0.7M
2021-09-02 6.60 6.62 6.53 6.56 0.8M
2021-09-01 6.59 6.65 6.52 6.55 0.6M
2021-08-31 6.50 6.59 6.50 6.57 0.6M
2021-08-30 6.63 6.72 6.51 6.55 0.9M
2021-08-27 6.67 6.70 6.55 6.58 0.6M
2021-08-26 6.67 6.74 6.55 6.61 1.1M
2021-08-25 6.67 6.75 6.54 6.61 0.9M
2021-08-24 6.61 6.71 6.55 6.58 0.8M
2021-08-23 6.54 6.56 6.36 6.55 1.2M
2021-08-20 6.60 6.66 6.44 6.48 0.5M
2021-08-19 6.65 6.65 6.54 6.62 0.6M
2021-08-18 6.65 6.68 6.55 6.61 0.8M
2021-08-17 6.68 6.72 6.60 6.60 0.6M
2021-08-16 6.72 6.73 6.63 6.65 0.7M
2021-08-13 6.65 6.79 6.64 6.67 1.0M
2021-08-12 6.73 6.73 6.63 6.64 0.6M
2021-08-11 6.68 6.75 6.63 6.65 0.6M
2021-08-10 6.64 6.67 6.56 6.65 0.7M
2021-08-09 6.72 6.72 6.60 6.63 0.7M
2021-08-06 6.71 6.78 6.63 6.68 0.9M
2021-08-05 6.69 6.74 6.63 6.66 0.7M
2021-08-04 6.71 6.79 6.63 6.65 0.8M
2021-08-03 6.69 6.71 6.59 6.63 0.5M
2021-08-02 6.67 6.71 6.55 6.61 0.9M
2021-07-30 6.62 6.66 6.59 6.61 0.5M
2021-07-29 6.64 6.64 6.55 6.60 0.6M
2021-07-28 6.64 6.64 6.54 6.61 0.6M
2021-07-27 6.69 6.69 6.54 6.60 0.6M
2021-07-26 6.73 6.73 6.52 6.60 0.7M
2021-07-23 6.80 6.83 6.74 6.75 0.8M
2021-07-22 6.78 6.81 6.68 6.75 0.7M
2021-07-21 6.69 6.74 6.65 6.70 0.5M
2021-07-20 6.67 6.73 6.60 6.65 0.7M
2021-07-19 6.70 6.70 6.59 6.60 0.5M
2021-07-16 6.72 6.80 6.58 6.63 0.6M
2021-07-15 6.73 6.79 6.58 6.65 0.9M
2021-07-14 6.68 6.72 6.63 6.69 1.0M
2021-07-13 6.55 6.61 6.49 6.61 1.4M
2021-07-12 6.51 6.59 6.46 6.52 0.7M
2021-07-09 6.40 6.44 6.35 6.44 0.5M
2021-07-08 6.49 6.52 6.43 6.45 0.7M
2021-07-07 6.49 6.53 6.42 6.48 0.6M
2021-07-06 6.55 6.55 6.40 6.46 0.6M
2021-07-05 6.52 6.59 6.44 6.49 0.7M
2021-07-02 6.55 6.63 6.45 6.46 0.6M
2021-06-30 6.49 6.54 6.44 6.48 0.7M
2021-06-29 6.50 6.50 6.43 6.45 0.7M
2021-06-28 6.47 6.59 6.43 6.47 0.8M
2021-06-25 6.50 6.53 6.42 6.47 0.6M
2021-06-24 6.52 6.53 6.40 6.47 0.6M
2021-06-23 6.51 6.54 6.43 6.49 0.9M
2021-06-22 6.52 6.60 6.45 6.49 0.6M
2021-06-21 6.54 6.54 6.45 6.45 0.6M
2021-06-18 6.61 6.69 6.49 6.55 1.4M
2021-06-17 6.60 6.60 6.48 6.53 0.7M
2021-06-16 6.58 6.58 6.36 6.53 0.7M
2021-06-15 6.60 6.64 6.56 6.60 0.5M
2021-06-11 6.59 6.59 6.51 6.54 0.6M
2021-06-10 6.66 6.66 6.50 6.51 0.6M
2021-06-09 6.69 6.69 6.60 6.63 0.7M
2021-06-08 6.69 6.70 6.57 6.63 0.6M
2021-06-07 6.70 6.70 6.60 6.64 0.7M
2021-06-04 6.74 6.74 6.66 6.69 0.7M
2021-06-03 6.74 6.82 6.66 6.69 1.2M
2021-06-02 6.74 6.79 6.67 6.69 0.5M
2021-06-01 6.82 6.82 6.68 6.72 0.6M
2021-05-31 6.75 6.77 6.69 6.75 0.6M
2021-05-28 6.80 6.83 6.72 6.75 0.6M
2021-05-27 6.75 6.79 6.69 6.75 1.4M
2021-05-26 6.54 6.74 6.52 6.74 2.0M
2021-05-25 6.51 6.60 6.44 6.50 0.6M
2021-05-24 6.52 6.61 6.45 6.51 0.6M
2021-05-21 6.59 6.67 6.49 6.52 0.6M
2021-05-20 6.52 6.54 6.44 6.50 0.9M
2021-05-18 6.62 6.64 6.52 6.52 0.6M
2021-05-17 6.60 6.67 6.55 6.55 0.6M
2021-05-14 6.69 6.69 6.50 6.55 0.5M
2021-05-13 6.74 6.74 6.61 6.61 0.5M
2021-05-12 6.73 6.78 6.69 6.72 0.6M
2021-05-11 6.76 6.76 6.67 6.71 0.6M
2021-05-10 6.72 6.80 6.69 6.74 0.6M
2021-05-07 6.73 6.73 6.65 6.70 0.5M
2021-05-06 6.76 6.77 6.69 6.70 0.5M
2021-05-05 6.78 6.81 6.73 6.76 0.8M
2021-05-04 6.79 6.83 6.71 6.76 0.7M
2021-05-03 6.77 6.85 6.72 6.75 0.7M
2021-04-30 6.65 6.74 6.65 6.72 0.9M
2021-04-29 6.58 6.68 6.50 6.62 1.1M
2021-04-28 6.64 6.64 6.38 6.52 0.5M
2021-04-27 6.71 6.71 6.52 6.57 0.5M
2021-04-26 6.80 6.80 6.65 6.69 0.5M
2021-04-23 6.81 6.81 6.73 6.78 0.6M
2021-04-22 6.79 6.81 6.73 6.78 0.6M
2021-04-21 6.87 6.87 6.75 6.78 0.7M
2021-04-20 6.80 6.82 6.76 6.82 0.6M
2021-04-19 6.86 6.89 6.78 6.81 0.6M
2021-04-16 6.79 6.80 6.73 6.78 0.7M
2021-04-15 6.84 6.86 6.77 6.77 0.5M
2021-04-14 6.81 6.86 6.76 6.86 0.6M
2021-04-13 6.80 6.82 6.76 6.82 0.6M
2021-04-12 6.92 6.92 6.76 6.82 0.4M
2021-04-09 6.80 6.96 6.80 6.88 0.8M
2021-04-08 6.79 6.84 6.74 6.84 1.0M
2021-04-07 6.77 6.83 6.72 6.78 0.7M
2021-04-01 6.66 6.73 6.63 6.73 1.2M
2021-03-31 6.64 6.66 6.60 6.66 0.6M
2021-03-30 6.66 6.66 6.56 6.59 0.6M
2021-03-29 6.62 6.65 6.58 6.64 0.4M
2021-03-26 6.58 6.65 6.58 6.62 0.5M
2021-03-25 6.78 6.78 6.59 6.62 0.5M
2021-03-24 6.78 6.81 6.62 6.69 0.8M
2021-03-23 6.86 6.88 6.71 6.74 0.4M
2021-03-22 6.91 6.92 6.77 6.83 0.7M
2021-03-19 6.87 6.90 6.79 6.90 0.9M
2021-03-18 6.87 6.89 6.80 6.83 0.7M
2021-03-17 6.77 6.88 6.77 6.87 0.6M
2021-03-16 6.86 6.88 6.80 6.84 0.4M
2021-03-15 6.87 6.89 6.75 6.86 0.6M
2021-03-12 6.90 6.92 6.81 6.88 0.9M
2021-03-11 6.70 6.80 6.64 6.80 1.5M
2021-03-10 6.70 6.72 6.61 6.66 0.4M
2021-03-09 6.73 6.77 6.63 6.70 0.4M
2021-03-08 6.72 6.80 6.61 6.65 0.7M
2021-03-05 6.70 6.77 6.57 6.66 0.8M
2021-03-04 6.68 6.72 6.56 6.67 0.6M
2021-03-03 6.76 6.80 6.65 6.71 0.5M
2021-03-02 6.82 6.83 6.67 6.75 1.9M
2021-03-01 6.78 6.83 6.73 6.78 0.6M
2021-02-26 6.88 6.89 6.81 6.81 0.6M
2021-02-25 6.89 6.90 6.82 6.87 0.6M
2021-02-24 6.89 6.93 6.83 6.83 0.8M
2021-02-23 6.85 6.89 6.78 6.86 1.0M
2021-02-22 6.88 6.89 6.75 6.81 0.7M
2021-02-19 6.90 6.93 6.75 6.83 0.6M
2021-02-18 6.85 6.94 6.76 6.90 0.6M
2021-02-17 6.83 6.94 6.67 6.94 1.1M
2021-02-16 6.95 7.01 6.78 6.88 0.8M
2021-02-11 6.91 6.95 6.89 6.95 0.6M
2021-02-10 6.88 6.95 6.85 6.89 0.8M
2021-02-09 6.94 6.94 6.78 6.85 0.4M
2021-02-08 6.93 7.02 6.90 6.95 0.7M
2021-02-05 6.91 6.95 6.84 6.89 0.5M
2021-02-04 6.98 7.05 6.85 6.88 0.6M
2021-02-03 6.95 7.05 6.90 6.94 0.7M
2021-02-02 6.96 7.03 6.88 6.92 0.7M
2021-02-01 6.97 7.01 6.84 6.93 0.7M
2021-01-29 6.91 6.95 6.85 6.89 0.7M
2021-01-28 6.91 6.92 6.79 6.85 0.9M
2021-01-27 6.87 6.88 6.70 6.84 1.1M
2021-01-26 6.88 6.95 6.72 6.82 0.7M
2021-01-25 7.04 7.04 6.79 6.86 0.6M
2021-01-22 6.98 7.01 6.80 7.01 1.0M
2021-01-21 7.05 7.12 6.94 6.94 1.2M
2021-01-20 7.11 7.15 6.99 7.04 0.8M
2021-01-19 6.70 7.01 6.68 6.99 1.8M
2021-01-18 6.69 6.83 6.65 6.68 1.0M
2021-01-15 6.69 6.76 6.60 6.66 0.7M
2021-01-14 6.70 6.75 6.61 6.67 0.8M
2021-01-13 6.74 6.74 6.61 6.66 0.4M
2021-01-12 6.72 6.77 6.65 6.70 0.7M
2021-01-11 6.80 6.90 6.64 6.69 0.7M
2021-01-08 6.79 6.83 6.59 6.77 0.6M
2021-01-07 6.91 6.98 6.74 6.77 0.5M
2021-01-06 7.05 7.15 6.83 6.89 1.5M
2021-01-05 7.02 7.04 6.91 6.98 0.6M
2021-01-04 7.05 7.11 6.93 7.01 0.9M