iDreamSky

1119
🏛️ hong-kong →
1.00
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
2023-12-29 2.22 2.38 2.21 2.31 20.6M
2023-12-28 2.24 2.24 2.16 2.18 2.3M
2023-12-27 2.20 2.26 2.12 2.20 4.9M
2023-12-22 2.37 2.41 2.07 2.14 12.0M
2023-12-21 2.30 2.38 2.28 2.35 1.4M
2023-12-20 2.25 2.34 2.25 2.30 1.7M
2023-12-19 2.27 2.30 2.13 2.29 3.6M
2023-12-18 2.32 2.32 2.19 2.27 8.9M
2023-12-15 2.33 2.37 2.27 2.33 7.6M
2023-12-14 2.37 2.58 2.30 2.30 1.6M
2023-12-13 2.35 2.40 2.33 2.37 2.1M
2023-12-12 2.32 2.40 2.30 2.38 1.4M
2023-12-11 2.32 2.41 2.26 2.32 1.5M
2023-12-08 2.41 2.42 2.31 2.35 4.2M
2023-12-07 2.16 2.38 2.15 2.37 4.6M
2023-12-06 2.46 2.46 2.34 2.34 3.0M
2023-12-05 2.62 2.62 2.34 2.41 4.8M
2023-12-04 2.46 2.49 2.34 2.39 3.6M
2023-12-01 2.44 2.48 2.42 2.45 2.0M
2023-11-30 2.60 2.60 2.39 2.47 4.5M
2023-11-29 2.62 2.74 2.50 2.56 4.0M
2023-11-28 2.66 2.77 2.62 2.65 3.6M
2023-11-27 2.57 2.75 2.57 2.69 5.8M
2023-11-24 2.65 2.65 2.58 2.60 3.1M
2023-11-23 2.60 2.68 2.60 2.64 3.9M
2023-11-22 2.67 2.72 2.59 2.62 3.1M
2023-11-21 2.52 2.73 2.52 2.66 12.0M
2023-11-20 2.45 2.54 2.42 2.51 2.3M
2023-11-17 2.40 2.53 2.38 2.49 3.7M
2023-11-16 2.43 2.43 2.36 2.40 1.9M
2023-11-15 2.45 2.45 2.38 2.43 3.9M
2023-11-14 2.54 2.54 2.34 2.36 7.6M
2023-11-13 2.54 2.56 2.45 2.53 3.9M
2023-11-10 2.62 2.62 2.50 2.52 2.8M
2023-11-09 2.66 2.76 2.60 2.62 2.1M
2023-11-08 2.65 2.75 2.65 2.71 5.5M
2023-11-07 2.71 2.71 2.66 2.69 0.8M
2023-11-06 2.70 2.72 2.63 2.71 6.2M
2023-11-03 2.55 2.63 2.51 2.62 1.8M
2023-11-02 2.59 2.65 2.52 2.54 2.0M
2023-11-01 2.54 2.56 2.44 2.55 5.1M
2023-10-31 2.63 2.65 2.51 2.54 1.7M
2023-10-30 2.70 2.72 2.58 2.63 4.0M
2023-10-27 2.72 2.72 2.60 2.70 2.7M
2023-10-26 2.59 2.69 2.53 2.68 3.5M
2023-10-25 2.71 2.73 2.50 2.59 6.9M
2023-10-24 2.70 2.71 2.63 2.69 2.2M
2023-10-20 2.86 2.86 2.62 2.70 6.9M
2023-10-19 2.85 2.87 2.76 2.80 1.6M
2023-10-18 2.79 2.87 2.75 2.86 2.9M
2023-10-17 2.79 2.79 2.68 2.78 7.1M
2023-10-16 2.88 2.89 2.60 2.67 7.4M
2023-10-13 2.91 2.91 2.81 2.84 3.7M
2023-10-12 3.06 3.09 2.87 2.93 6.2M
2023-10-11 3.12 3.19 3.04 3.06 6.0M
2023-10-10 3.07 3.11 3.04 3.06 3.2M
2023-10-09 3.05 3.05 2.96 3.03 1.2M
2023-10-06 2.97 3.04 2.91 3.02 1.6M
2023-10-05 3.04 3.06 2.91 2.93 2.4M
2023-10-04 2.99 3.04 2.93 3.03 1.6M
2023-10-03 3.05 3.06 2.96 2.99 1.4M
2023-09-29 3.06 3.15 3.00 3.06 1.5M
2023-09-28 3.04 3.10 2.99 3.03 3.2M
2023-09-27 3.05 3.08 3.03 3.05 2.6M
2023-09-26 3.17 3.17 3.05 3.05 2.0M
2023-09-25 3.21 3.24 3.12 3.14 2.4M
2023-09-22 3.08 3.28 3.08 3.25 6.0M
2023-09-21 3.07 3.14 3.03 3.11 2.7M
2023-09-20 3.18 3.18 3.07 3.10 2.4M
2023-09-19 3.22 3.24 3.16 3.17 3.0M
2023-09-18 3.20 3.22 3.15 3.20 2.7M
2023-09-15 3.24 3.24 3.15 3.20 2.6M
2023-09-14 3.26 3.29 3.15 3.19 4.4M
2023-09-13 3.29 3.29 3.22 3.25 3.1M
2023-09-12 3.26 3.29 3.23 3.27 2.6M
2023-09-11 3.29 3.38 3.25 3.30 5.8M
2023-09-07 3.33 3.39 3.26 3.39 6.0M
2023-09-06 3.27 3.34 3.19 3.29 4.4M
2023-09-05 3.25 3.26 3.18 3.22 3.3M
2023-09-04 3.23 3.29 3.10 3.23 6.2M
2023-08-31 3.14 3.36 3.12 3.29 10.9M
2023-08-30 3.08 3.10 3.02 3.06 3.1M
2023-08-29 2.97 3.09 2.96 3.05 6.1M
2023-08-28 3.03 3.03 2.87 2.94 7.0M
2023-08-25 3.00 3.01 2.93 2.94 2.0M
2023-08-24 2.96 3.07 2.96 3.06 3.3M
2023-08-23 2.92 3.02 2.90 2.95 5.2M
2023-08-22 2.92 3.02 2.91 2.94 5.4M
2023-08-21 3.01 3.06 2.92 2.96 4.9M
2023-08-18 3.11 3.16 3.03 3.05 7.7M
2023-08-17 3.00 3.15 2.95 3.13 4.9M
2023-08-16 2.99 3.05 2.90 3.00 7.8M
2023-08-15 3.32 3.39 2.98 2.99 14.2M
2023-08-14 3.11 3.16 3.07 3.14 7.0M
2023-08-11 3.27 3.27 3.06 3.20 14.1M
2023-08-10 3.21 3.33 3.21 3.26 3.3M
2023-08-09 3.30 3.35 3.14 3.26 6.6M
2023-08-08 3.50 3.55 3.27 3.30 9.7M
2023-08-07 3.39 3.56 3.31 3.50 6.8M
2023-08-04 3.63 3.70 3.39 3.51 15.5M
2023-08-03 3.70 3.73 3.62 3.63 5.3M
2023-08-02 3.69 3.72 3.60 3.66 6.2M
2023-08-01 3.63 3.70 3.57 3.66 6.4M
2023-07-31 3.65 3.77 3.47 3.59 12.8M
2023-07-28 3.57 3.70 3.51 3.58 10.5M
2023-07-27 3.56 3.65 3.49 3.59 13.7M
2023-07-26 3.57 3.57 3.44 3.56 6.1M
2023-07-25 3.59 3.67 3.55 3.57 13.9M
2023-07-24 3.49 3.63 3.39 3.50 12.5M
2023-07-21 3.33 3.58 3.33 3.45 24.5M
2023-07-20 3.16 3.41 3.12 3.40 19.5M
2023-07-19 3.05 3.13 2.97 3.13 6.5M
2023-07-18 3.12 3.14 2.97 3.06 8.4M
2023-07-14 3.18 3.26 3.09 3.11 9.0M
2023-07-13 3.15 3.19 3.05 3.15 10.8M
2023-07-12 3.24 3.25 3.03 3.10 17.9M
2023-07-11 3.38 3.38 3.11 3.21 20.4M
2023-07-10 3.59 3.59 3.33 3.38 10.6M
2023-07-07 3.58 3.58 3.44 3.54 4.7M
2023-07-06 3.84 3.84 3.50 3.55 6.0M
2023-07-05 3.61 3.86 3.61 3.70 12.5M
2023-07-04 3.63 3.65 3.46 3.63 9.8M
2023-07-03 3.46 3.50 3.36 3.49 7.1M
2023-06-30 3.57 3.61 3.44 3.46 6.3M
2023-06-29 3.55 3.60 3.50 3.57 9.8M
2023-06-28 3.50 3.58 3.33 3.52 8.8M
2023-06-27 3.27 3.46 3.25 3.43 7.9M
2023-06-26 3.20 3.33 3.20 3.30 4.9M
2023-06-23 3.20 3.24 3.11 3.20 2.8M
2023-06-21 3.34 3.34 3.20 3.24 3.1M
2023-06-20 3.56 3.58 3.31 3.34 7.5M
2023-06-19 3.75 3.75 3.46 3.57 5.7M
2023-06-16 3.54 3.73 3.46 3.72 10.9M
2023-06-15 3.44 3.54 3.40 3.50 7.4M
2023-06-14 3.32 3.44 3.30 3.40 9.3M
2023-06-13 3.15 3.35 3.10 3.32 7.1M
2023-06-12 3.10 3.14 3.06 3.13 5.6M
2023-06-09 3.09 3.13 3.00 3.10 6.0M
2023-06-08 3.33 3.33 3.04 3.06 10.1M
2023-06-07 3.37 3.42 3.29 3.33 9.4M
2023-06-06 3.35 3.42 3.29 3.34 12.2M
2023-06-05 3.17 3.35 3.16 3.33 12.5M
2023-06-02 3.04 3.20 2.97 3.16 13.1M
2023-06-01 3.00 3.08 2.97 2.99 7.2M
2023-05-31 3.00 3.12 2.92 3.00 11.2M
2023-05-30 2.86 2.99 2.85 2.99 7.7M
2023-05-29 3.00 3.00 2.85 2.88 3.5M
2023-05-25 2.99 3.00 2.80 2.87 6.2M
2023-05-24 3.00 3.00 2.84 2.92 2.5M
2023-05-23 3.02 3.05 2.91 2.95 6.8M
2023-05-22 3.10 3.10 2.97 3.00 3.9M
2023-05-19 3.10 3.10 2.92 3.02 9.9M
2023-05-18 3.10 3.27 3.08 3.10 13.0M
2023-05-17 3.15 3.23 3.06 3.09 5.5M
2023-05-16 3.19 3.26 3.15 3.17 3.3M
2023-05-15 3.19 3.29 3.18 3.18 2.7M
2023-05-12 3.33 3.33 3.19 3.27 3.0M
2023-05-11 3.30 3.31 3.23 3.31 3.7M
2023-05-10 3.42 3.42 3.19 3.27 1.7M
2023-05-09 3.37 3.37 3.23 3.27 8.2M
2023-05-08 3.44 3.51 3.31 3.37 4.3M
2023-05-05 3.47 3.52 3.39 3.44 1.8M
2023-05-04 3.54 3.54 3.44 3.47 2.3M
2023-05-03 3.48 3.48 3.36 3.46 2.0M
2023-05-02 3.68 3.68 3.49 3.55 0.6M
2023-04-28 3.52 3.65 3.52 3.56 1.9M
2023-04-27 3.55 3.55 3.46 3.51 2.7M
2023-04-26 3.58 3.58 3.46 3.52 1.4M
2023-04-25 3.65 3.65 3.44 3.51 4.4M
2023-04-24 3.61 3.71 3.56 3.63 3.5M
2023-04-21 3.69 3.74 3.57 3.61 3.9M
2023-04-20 3.63 3.73 3.55 3.68 4.5M
2023-04-19 3.80 3.86 3.60 3.63 7.7M
2023-04-18 3.81 3.91 3.78 3.89 2.7M
2023-04-17 3.98 4.03 3.81 3.81 5.7M
2023-04-14 3.96 4.05 3.87 3.98 3.6M
2023-04-13 3.94 4.06 3.87 3.95 2.4M
2023-04-12 3.99 4.03 3.86 4.01 5.3M
2023-04-11 4.21 4.21 3.89 3.99 8.3M
2023-04-06 4.17 4.24 4.01 4.16 4.9M
2023-04-04 4.39 4.43 4.07 4.17 9.2M
2023-04-03 4.37 4.44 4.25 4.39 7.9M
2023-03-31 4.27 4.42 4.26 4.36 9.9M
2023-03-30 4.35 4.35 4.03 4.25 8.9M
2023-03-29 4.10 4.34 4.00 4.24 13.7M
2023-03-28 3.69 4.08 3.64 4.00 20.6M
2023-03-27 3.86 3.91 3.64 3.66 11.5M
2023-03-24 4.28 4.38 3.71 3.85 25.5M
2023-03-23 3.81 4.04 3.81 4.01 11.7M
2023-03-22 3.95 3.97 3.84 3.90 4.6M
2023-03-21 3.80 3.90 3.73 3.90 8.9M
2023-03-20 3.79 4.02 3.71 3.76 7.4M
2023-03-17 3.70 3.73 3.62 3.70 5.0M
2023-03-16 3.63 3.66 3.54 3.62 4.0M
2023-03-15 3.65 3.76 3.60 3.65 4.5M
2023-03-14 3.69 3.71 3.55 3.63 4.2M
2023-03-13 3.56 3.71 3.55 3.63 6.0M
2023-03-10 3.50 3.63 3.50 3.56 4.8M
2023-03-09 3.64 3.70 3.59 3.59 3.4M
2023-03-08 3.60 3.64 3.50 3.63 5.2M
2023-03-07 3.78 3.80 3.58 3.62 4.3M
2023-03-06 3.79 3.84 3.66 3.77 3.3M
2023-03-03 3.75 3.85 3.70 3.78 4.0M
2023-03-02 3.74 3.75 3.67 3.72 3.9M
2023-03-01 3.58 3.72 3.58 3.70 5.9M
2023-02-28 3.75 3.79 3.50 3.58 4.4M
2023-02-27 3.81 3.84 3.65 3.67 4.2M
2023-02-24 3.95 3.95 3.70 3.81 5.8M
2023-02-23 3.85 3.98 3.82 3.94 3.6M
2023-02-22 3.90 3.93 3.81 3.85 3.4M
2023-02-21 4.01 4.07 3.87 3.90 33.2M
2023-02-20 3.91 4.02 3.85 4.00 2.7M
2023-02-17 4.03 4.03 3.86 3.90 2.1M
2023-02-16 4.06 4.13 3.93 3.97 5.7M
2023-02-15 4.01 4.01 3.90 3.97 1.9M
2023-02-14 4.09 4.09 3.96 4.01 2.6M
2023-02-13 4.03 4.09 3.91 4.09 2.6M
2023-02-10 4.24 4.24 3.98 4.03 3.9M
2023-02-09 4.05 4.23 4.00 4.21 2.6M
2023-02-08 4.22 4.32 4.00 4.09 4.0M
2023-02-07 4.31 4.32 4.12 4.25 4.8M
2023-02-06 4.52 4.65 4.25 4.31 7.4M
2023-02-03 4.48 4.56 4.34 4.51 6.1M
2023-02-02 4.14 4.59 4.14 4.48 17.8M
2023-02-01 3.93 4.11 3.92 4.11 3.3M
2023-01-31 4.12 4.12 3.76 3.93 6.0M
2023-01-30 4.16 4.16 3.90 3.95 7.2M
2023-01-27 4.04 4.18 4.04 4.16 0.7M
2023-01-26 4.09 4.23 4.09 4.18 2.0M
2023-01-20 4.17 4.17 4.00 4.09 1.3M
2023-01-19 4.20 4.28 4.05 4.09 1.0M
2023-01-18 4.18 4.33 4.12 4.24 6.4M
2023-01-17 4.14 4.15 4.00 4.14 4.0M
2023-01-16 4.28 4.28 4.00 4.11 5.1M
2023-01-13 4.25 4.26 4.00 4.24 4.3M
2023-01-12 4.42 4.50 4.17 4.23 7.7M
2023-01-11 4.59 4.59 4.19 4.42 6.6M
2023-01-10 4.18 4.57 4.14 4.41 13.6M
2023-01-09 3.96 4.16 3.96 4.15 5.9M
2023-01-06 4.12 4.15 3.91 4.01 5.4M
2023-01-05 4.04 4.15 4.00 4.07 7.0M
2023-01-04 3.87 4.01 3.69 4.01 7.1M
2023-01-03 3.87 3.89 3.71 3.85 6.0M