Accel

1283
🏛️ hong-kong →
1.48
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1.27 1.30 1.26 1.28 0.5M
2022-12-29 1.30 1.30 1.27 1.28 0.6M
2022-12-28 1.28 1.29 1.25 1.29 0.6M
2022-12-23 1.35 1.37 1.22 1.28 1.0M
2022-12-22 1.39 1.39 1.36 1.37 0.6M
2022-12-21 1.39 1.40 1.39 1.40 0.5M
2022-12-20 1.39 1.41 1.39 1.40 0.6M
2022-12-19 1.39 1.42 1.39 1.41 0.8M
2022-12-16 1.37 1.40 1.36 1.40 0.6M
2022-12-15 1.26 1.41 1.26 1.37 1.1M
2022-12-14 1.22 1.27 1.20 1.25 0.6M
2022-12-13 1.21 1.24 1.10 1.22 0.4M
2022-12-12 1.17 1.22 1.17 1.17 0.1M
2022-12-09 1.20 1.20 1.20 1.20 0.0M
2022-12-08 1.22 1.23 1.20 1.20 0.1M
2022-12-07 1.23 1.23 1.22 1.22 0.0M
2022-12-06 1.22 1.30 1.20 1.23 0.1M
2022-12-05 1.20 1.21 1.18 1.21 0.1M
2022-12-02 1.19 1.21 1.16 1.19 0.2M
2022-12-01 1.20 1.22 1.18 1.20 0.3M
2022-11-30 1.21 1.22 1.18 1.20 0.3M
2022-11-29 1.21 1.23 1.19 1.23 0.3M
2022-11-28 1.24 1.24 1.16 1.22 0.2M
2022-11-25 1.22 1.26 1.18 1.24 0.4M
2022-11-24 1.23 1.23 1.18 1.21 0.4M
2022-11-23 1.23 1.23 1.19 1.22 0.4M
2022-11-22 1.22 1.23 1.22 1.23 0.4M
2022-11-21 1.24 1.24 1.22 1.22 0.4M
2022-11-18 1.24 1.25 1.23 1.24 0.4M
2022-11-17 1.22 1.26 1.22 1.26 0.4M
2022-11-16 1.25 1.26 1.21 1.22 0.4M
2022-11-15 1.23 1.26 1.21 1.26 0.4M
2022-11-14 1.18 1.23 1.18 1.21 0.4M
2022-11-11 1.22 1.22 1.15 1.17 0.4M
2022-11-10 1.21 1.22 1.19 1.20 0.4M
2022-11-09 1.23 1.24 1.17 1.20 0.5M
2022-11-08 1.24 1.29 1.22 1.23 0.4M
2022-11-07 1.26 1.26 1.24 1.24 0.4M
2022-11-04 1.22 1.29 1.22 1.25 0.4M
2022-11-03 1.25 1.26 1.19 1.22 0.4M
2022-11-02 1.23 1.27 1.23 1.27 0.3M
2022-11-01 1.25 1.26 1.23 1.23 0.4M
2022-10-31 1.23 1.24 1.20 1.22 0.4M
2022-10-28 1.22 1.25 1.19 1.22 0.5M
2022-10-27 1.23 1.26 1.19 1.19 0.5M
2022-10-26 1.24 1.24 1.20 1.21 0.4M
2022-10-25 1.22 1.26 1.22 1.22 0.4M
2022-10-24 1.25 1.25 1.21 1.23 0.4M
2022-10-21 1.25 1.26 1.22 1.25 0.4M
2022-10-20 1.24 1.26 1.21 1.26 0.4M
2022-10-19 1.30 1.31 1.22 1.22 0.4M
2022-10-18 1.24 1.30 1.22 1.30 0.4M
2022-10-17 1.25 1.25 1.20 1.24 0.4M
2022-10-14 1.24 1.25 1.24 1.24 0.4M
2022-10-13 1.23 1.25 1.21 1.24 0.4M
2022-10-12 1.23 1.25 1.23 1.23 0.4M
2022-10-11 1.23 1.27 1.23 1.23 0.5M
2022-10-10 1.26 1.26 1.21 1.22 0.5M
2022-10-07 1.25 1.30 1.25 1.26 0.5M
2022-10-06 1.24 1.27 1.24 1.25 0.4M
2022-10-05 1.24 1.25 1.24 1.24 0.4M
2022-10-03 1.28 1.30 1.23 1.25 0.4M
2022-09-30 1.25 1.25 1.21 1.24 0.4M
2022-09-29 1.23 1.25 1.21 1.24 0.4M
2022-09-28 1.29 1.30 1.18 1.22 0.5M
2022-09-27 1.26 1.26 1.23 1.25 0.4M
2022-09-26 1.22 1.25 1.16 1.21 0.7M
2022-09-23 1.22 1.26 1.20 1.21 0.5M
2022-09-22 1.26 1.26 1.19 1.22 0.5M
2022-09-21 1.26 1.26 1.22 1.22 0.5M
2022-09-20 1.28 1.32 1.22 1.24 0.6M
2022-09-19 1.29 1.29 1.23 1.24 0.5M
2022-09-16 1.33 1.34 1.24 1.27 0.4M
2022-09-15 1.27 1.27 1.24 1.24 0.2M
2022-09-14 1.30 1.30 1.24 1.28 0.2M
2022-09-13 1.32 1.34 1.30 1.30 0.1M
2022-09-09 1.33 1.33 1.28 1.30 0.1M
2022-09-08 1.30 1.30 1.27 1.28 0.4M
2022-09-07 1.33 1.33 1.26 1.29 0.6M
2022-09-06 1.37 1.38 1.32 1.32 0.5M
2022-09-05 1.38 1.38 1.33 1.33 0.6M
2022-09-02 1.42 1.42 1.33 1.37 0.9M
2022-09-01 1.43 1.43 1.39 1.40 0.8M
2022-08-31 1.46 1.48 1.41 1.41 1.0M
2022-08-30 1.49 1.50 1.45 1.46 0.8M
2022-08-29 1.49 1.49 1.46 1.48 0.9M
2022-08-26 1.47 1.50 1.45 1.49 1.2M
2022-08-25 1.46 1.47 1.44 1.47 1.0M
2022-08-24 1.48 1.49 1.44 1.44 1.0M
2022-08-23 1.51 1.51 1.46 1.47 1.0M
2022-08-22 1.48 1.52 1.47 1.49 1.2M
2022-08-19 1.48 1.48 1.45 1.48 0.9M
2022-08-18 1.49 1.50 1.46 1.49 1.0M
2022-08-17 1.51 1.51 1.47 1.50 0.8M
2022-08-16 1.50 1.52 1.48 1.51 0.8M
2022-08-15 1.50 1.50 1.48 1.48 1.0M
2022-08-12 1.50 1.54 1.48 1.51 1.0M
2022-08-11 1.49 1.50 1.47 1.50 0.8M
2022-08-10 1.50 1.50 1.47 1.48 0.9M
2022-08-09 1.52 1.53 1.49 1.50 1.3M
2022-08-08 1.54 1.54 1.51 1.51 0.9M
2022-08-05 1.50 1.54 1.49 1.54 0.9M
2022-08-04 1.50 1.52 1.48 1.50 0.9M
2022-08-03 1.51 1.51 1.49 1.50 1.0M
2022-08-02 1.57 1.58 1.50 1.52 0.8M
2022-08-01 1.57 1.57 1.54 1.54 0.9M
2022-07-29 1.53 1.60 1.53 1.57 0.8M
2022-07-28 1.59 1.59 1.51 1.53 1.0M
2022-07-27 1.56 1.56 1.54 1.56 0.7M
2022-07-26 1.58 1.58 1.55 1.57 0.9M
2022-07-25 1.58 1.59 1.56 1.58 0.8M
2022-07-22 1.59 1.59 1.56 1.57 0.9M
2022-07-21 1.61 1.62 1.56 1.59 0.9M
2022-07-20 1.56 1.65 1.55 1.61 0.6M
2022-07-19 1.53 1.56 1.52 1.55 0.8M
2022-07-18 1.53 1.54 1.51 1.53 1.4M
2022-07-15 1.52 1.54 1.52 1.52 1.1M
2022-07-14 1.54 1.54 1.50 1.52 0.9M
2022-07-13 1.60 1.60 1.53 1.53 1.0M
2022-07-12 1.62 1.63 1.58 1.58 0.9M
2022-07-11 1.64 1.65 1.61 1.61 0.9M
2022-07-08 1.61 1.64 1.60 1.64 0.9M
2022-07-07 1.67 1.67 1.61 1.61 0.9M
2022-07-06 1.66 1.68 1.65 1.67 1.0M
2022-07-05 1.63 1.66 1.63 1.66 0.9M
2022-07-04 1.65 1.65 1.62 1.62 1.0M
2022-06-30 1.67 1.68 1.63 1.64 1.2M
2022-06-29 1.63 1.68 1.63 1.66 1.0M
2022-06-28 1.60 1.62 1.60 1.62 1.0M
2022-06-27 1.60 1.61 1.58 1.60 1.3M
2022-06-24 1.59 1.60 1.58 1.59 1.0M
2022-06-23 1.58 1.59 1.56 1.59 0.9M
2022-06-22 1.59 1.59 1.58 1.58 0.9M
2022-06-21 1.58 1.59 1.57 1.57 0.9M
2022-06-20 1.55 1.57 1.54 1.57 1.0M
2022-06-17 1.54 1.55 1.52 1.55 1.0M
2022-06-16 1.57 1.57 1.53 1.53 1.0M
2022-06-15 1.56 1.59 1.51 1.55 0.9M
2022-06-14 1.60 1.60 1.55 1.57 1.0M
2022-06-13 1.55 1.61 1.54 1.60 1.0M
2022-06-10 1.59 1.59 1.50 1.55 1.2M
2022-06-09 1.59 1.60 1.58 1.60 1.1M
2022-06-08 1.59 1.60 1.58 1.60 0.9M
2022-06-07 1.54 1.59 1.54 1.59 1.0M
2022-06-06 1.56 1.56 1.53 1.54 1.0M
2022-06-02 1.57 1.58 1.55 1.55 0.9M
2022-06-01 1.59 1.61 1.56 1.56 1.0M
2022-05-31 1.58 1.63 1.57 1.57 0.9M
2022-05-30 1.56 1.59 1.56 1.58 0.9M
2022-05-27 1.55 1.57 1.54 1.55 0.9M
2022-05-26 1.55 1.55 1.54 1.55 0.9M
2022-05-25 1.54 1.55 1.53 1.54 0.9M
2022-05-24 1.55 1.56 1.54 1.54 0.9M
2022-05-23 1.56 1.57 1.55 1.56 0.7M
2022-05-20 1.51 1.59 1.51 1.59 1.1M
2022-05-19 1.52 1.53 1.51 1.51 1.0M
2022-05-18 1.51 1.54 1.50 1.53 1.2M
2022-05-17 1.47 1.53 1.47 1.51 1.1M
2022-05-16 1.44 1.49 1.42 1.48 1.0M
2022-05-13 1.43 1.45 1.42 1.43 1.2M
2022-05-12 1.46 1.48 1.41 1.43 1.1M
2022-05-11 1.47 1.49 1.43 1.47 1.0M
2022-05-10 1.47 1.49 1.43 1.46 1.0M
2022-05-06 1.50 1.52 1.48 1.50 1.0M
2022-05-05 1.50 1.53 1.48 1.52 0.9M
2022-05-04 1.49 1.51 1.47 1.50 1.0M
2022-05-03 1.46 1.51 1.46 1.48 1.3M
2022-04-29 1.49 1.52 1.47 1.47 1.1M
2022-04-28 1.41 1.46 1.40 1.46 1.1M
2022-04-27 1.41 1.41 1.38 1.41 1.2M
2022-04-26 1.45 1.45 1.40 1.40 1.0M
2022-04-25 1.45 1.47 1.39 1.44 1.2M
2022-04-22 1.47 1.48 1.46 1.46 1.0M
2022-04-21 1.50 1.50 1.42 1.47 1.0M
2022-04-20 1.48 1.51 1.48 1.49 0.8M
2022-04-19 1.46 1.50 1.45 1.49 1.0M
2022-04-14 1.46 1.47 1.43 1.45 1.1M
2022-04-13 1.44 1.48 1.41 1.46 1.0M
2022-04-12 1.45 1.46 1.42 1.44 1.0M
2022-04-11 1.50 1.51 1.42 1.46 1.0M
2022-04-08 1.47 1.52 1.45 1.52 1.1M
2022-04-07 1.51 1.51 1.43 1.47 1.1M
2022-04-06 1.54 1.55 1.49 1.51 0.9M
2022-04-04 1.55 1.60 1.54 1.54 1.1M
2022-04-01 1.52 1.55 1.51 1.55 1.1M
2022-03-31 1.53 1.53 1.51 1.52 1.0M
2022-03-30 1.51 1.54 1.51 1.52 1.0M
2022-03-29 1.49 1.52 1.48 1.51 0.9M
2022-03-28 1.50 1.50 1.46 1.49 1.0M
2022-03-25 1.53 1.54 1.49 1.50 0.9M
2022-03-24 1.50 1.55 1.49 1.52 1.0M
2022-03-23 1.51 1.52 1.48 1.50 1.0M
2022-03-22 1.54 1.57 1.50 1.50 1.1M
2022-03-21 1.52 1.55 1.50 1.54 1.0M
2022-03-18 1.49 1.53 1.49 1.52 0.9M
2022-03-17 1.47 1.53 1.47 1.50 1.1M
2022-03-16 1.39 1.47 1.37 1.46 1.4M
2022-03-15 1.49 1.52 1.35 1.37 1.0M
2022-03-14 1.52 1.53 1.47 1.53 1.1M
2022-03-11 1.53 1.53 1.50 1.51 0.9M
2022-03-10 1.57 1.57 1.54 1.54 1.0M
2022-03-09 1.53 1.56 1.50 1.56 1.0M
2022-03-08 1.56 1.58 1.52 1.53 0.9M
2022-03-07 1.56 1.58 1.53 1.56 1.0M
2022-03-04 1.56 1.58 1.54 1.57 1.1M
2022-03-03 1.58 1.59 1.55 1.56 1.0M
2022-03-02 1.67 1.68 1.58 1.58 0.9M
2022-03-01 1.60 1.70 1.59 1.67 1.0M
2022-02-28 1.60 1.60 1.57 1.59 1.1M
2022-02-25 1.58 1.59 1.56 1.59 1.1M
2022-02-24 1.64 1.64 1.53 1.57 1.2M
2022-02-23 1.64 1.64 1.62 1.64 0.9M
2022-02-22 1.70 1.70 1.63 1.63 1.0M
2022-02-21 1.69 1.70 1.67 1.69 1.0M
2022-02-18 1.67 1.71 1.67 1.69 1.1M
2022-02-17 1.71 1.73 1.67 1.67 1.0M
2022-02-16 1.67 1.71 1.64 1.71 1.2M
2022-02-15 1.67 1.67 1.65 1.67 1.0M
2022-02-14 1.66 1.67 1.64 1.66 1.0M
2022-02-11 1.67 1.70 1.66 1.66 1.0M
2022-02-10 1.65 1.70 1.65 1.69 1.3M
2022-02-09 1.63 1.67 1.62 1.67 1.0M
2022-02-08 1.67 1.70 1.63 1.63 1.2M
2022-02-07 1.62 1.70 1.62 1.66 1.2M
2022-02-04 1.58 1.64 1.57 1.62 1.0M
2022-01-31 1.56 1.57 1.55 1.57 1.1M
2022-01-28 1.52 1.56 1.52 1.56 1.0M
2022-01-27 1.55 1.56 1.51 1.52 1.4M
2022-01-26 1.55 1.56 1.54 1.56 1.0M
2022-01-25 1.60 1.60 1.55 1.55 1.0M
2022-01-24 1.60 1.60 1.58 1.59 0.9M
2022-01-21 1.60 1.61 1.59 1.60 0.9M
2022-01-20 1.62 1.63 1.60 1.60 1.0M
2022-01-19 1.64 1.66 1.61 1.62 1.0M
2022-01-18 1.62 1.65 1.62 1.64 0.8M
2022-01-17 1.61 1.66 1.61 1.62 1.2M
2022-01-14 1.65 1.65 1.61 1.61 1.1M
2022-01-13 1.66 1.67 1.63 1.64 1.1M
2022-01-12 1.66 1.69 1.64 1.66 1.1M
2022-01-11 1.63 1.68 1.62 1.65 1.4M
2022-01-10 1.56 1.62 1.55 1.62 1.2M
2022-01-07 1.54 1.56 1.54 1.56 1.1M
2022-01-06 1.60 1.60 1.51 1.53 1.3M
2022-01-05 1.61 1.61 1.60 1.60 1.2M
2022-01-04 1.61 1.63 1.59 1.61 1.2M
2022-01-03 1.56 1.63 1.56 1.61 1.3M