Joy Spreader

6988
🏛️ hong-kong →
0.14
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
2021-12-31 2.35 2.60 2.34 2.60 14.0M
2021-12-30 2.26 2.38 2.24 2.32 5.1M
2021-12-29 2.22 2.26 2.19 2.24 4.4M
2021-12-28 2.25 2.29 2.20 2.22 18.3M
2021-12-24 2.25 2.35 2.24 2.26 6.1M
2021-12-23 2.31 2.31 2.24 2.27 7.5M
2021-12-22 2.30 2.35 2.26 2.29 4.6M
2021-12-21 2.28 2.30 2.25 2.28 4.4M
2021-12-20 2.38 2.38 2.26 2.28 5.4M
2021-12-17 2.35 2.38 2.31 2.34 5.1M
2021-12-16 2.28 2.34 2.25 2.34 8.6M
2021-12-15 2.27 2.34 2.24 2.30 4.4M
2021-12-14 2.28 2.32 2.24 2.29 5.7M
2021-12-13 2.25 2.31 2.24 2.29 4.3M
2021-12-10 2.22 2.30 2.20 2.25 4.9M
2021-12-09 2.17 2.23 2.15 2.23 4.3M
2021-12-08 2.16 2.23 2.14 2.17 6.2M
2021-12-07 2.12 2.18 2.12 2.16 6.4M
2021-12-06 2.14 2.14 2.08 2.09 7.5M
2021-12-03 2.15 2.15 2.11 2.14 6.0M
2021-12-02 2.15 2.17 2.11 2.14 4.3M
2021-12-01 2.19 2.21 2.15 2.15 5.2M
2021-11-30 2.28 2.30 2.18 2.19 19.6M
2021-11-29 2.14 2.24 2.14 2.21 5.5M
2021-11-26 2.25 2.27 2.15 2.18 6.6M
2021-11-25 2.15 2.25 2.15 2.25 5.3M
2021-11-24 2.18 2.21 2.13 2.14 6.9M
2021-11-23 2.19 2.21 2.17 2.18 5.9M
2021-11-22 2.22 2.28 2.18 2.18 9.4M
2021-11-19 2.19 2.24 2.18 2.22 10.0M
2021-11-18 2.32 2.32 2.23 2.24 8.2M
2021-11-17 2.30 2.37 2.29 2.32 8.7M
2021-11-16 2.34 2.38 2.28 2.34 8.6M
2021-11-15 2.39 2.39 2.29 2.31 9.1M
2021-11-12 2.30 2.37 2.29 2.34 8.8M
2021-11-11 2.20 2.30 2.18 2.28 9.0M
2021-11-10 2.20 2.22 2.15 2.20 10.6M
2021-11-09 2.16 2.19 2.14 2.17 9.4M
2021-11-08 2.16 2.19 2.12 2.16 9.9M
2021-11-05 2.17 2.17 2.11 2.16 11.1M
2021-11-04 2.19 2.20 2.14 2.16 9.5M
2021-11-03 2.19 2.24 2.15 2.17 9.5M
2021-11-02 2.27 2.28 2.16 2.20 9.4M
2021-11-01 2.36 2.36 2.21 2.24 10.7M
2021-10-29 2.16 2.39 2.16 2.36 29.7M
2021-10-28 2.14 2.18 2.11 2.14 10.1M
2021-10-27 2.15 2.15 2.10 2.10 12.1M
2021-10-26 2.14 2.15 2.12 2.14 9.5M
2021-10-25 2.20 2.20 2.13 2.13 10.1M
2021-10-22 2.14 2.20 2.13 2.20 9.7M
2021-10-21 2.14 2.16 2.10 2.12 10.7M
2021-10-20 2.18 2.19 2.09 2.13 11.5M
2021-10-19 2.18 2.19 2.12 2.18 9.7M
2021-10-18 2.21 2.24 2.15 2.17 10.2M
2021-10-15 2.23 2.30 2.19 2.25 11.2M
2021-10-12 2.29 2.34 2.23 2.26 9.6M
2021-10-11 2.35 2.39 2.32 2.34 10.7M
2021-10-08 2.42 2.43 2.33 2.35 9.6M
2021-10-07 2.36 2.43 2.36 2.43 6.9M
2021-10-06 2.39 2.43 2.34 2.36 6.6M
2021-10-05 2.37 2.40 2.34 2.36 6.8M
2021-10-04 2.46 2.46 2.33 2.42 6.6M
2021-09-30 2.19 2.47 2.17 2.46 9.8M
2021-09-29 2.13 2.21 2.12 2.18 7.6M
2021-09-28 2.23 2.23 2.16 2.19 9.6M
2021-09-27 2.16 2.23 2.14 2.21 10.1M
2021-09-24 2.27 2.28 2.07 2.16 17.6M
2021-09-23 2.31 2.33 2.20 2.27 15.0M
2021-09-21 2.24 2.28 2.23 2.28 5.3M
2021-09-20 2.30 2.30 2.23 2.25 2.9M
2021-09-17 2.31 2.32 2.27 2.30 5.3M
2021-09-16 2.28 2.32 2.24 2.29 6.7M
2021-09-15 2.29 2.33 2.26 2.28 9.9M
2021-09-14 2.32 2.36 2.28 2.29 11.0M
2021-09-13 2.35 2.38 2.28 2.30 11.1M
2021-09-10 2.32 2.39 2.30 2.36 18.2M
2021-09-09 2.39 2.47 2.25 2.30 29.3M
2021-09-08 2.45 2.46 2.37 2.40 11.2M
2021-09-07 2.36 2.46 2.33 2.42 24.5M
2021-09-06 2.38 2.46 2.33 2.37 12.6M
2021-09-03 2.44 2.44 2.38 2.38 7.9M
2021-09-02 2.44 2.47 2.40 2.44 8.1M
2021-09-01 2.55 2.55 2.41 2.41 9.9M
2021-08-31 2.43 2.59 2.32 2.59 26.6M
2021-08-30 2.44 2.47 2.37 2.42 11.8M
2021-08-27 2.43 2.53 2.41 2.43 10.8M
2021-08-26 2.44 2.50 2.37 2.43 8.9M
2021-08-25 2.53 2.57 2.46 2.47 14.6M
2021-08-24 2.45 2.53 2.41 2.49 16.8M
2021-08-23 2.35 2.48 2.34 2.42 19.0M
2021-08-20 2.42 2.53 2.32 2.34 12.8M
2021-08-19 2.49 2.49 2.33 2.40 8.8M
2021-08-18 2.38 2.54 2.33 2.49 17.5M
2021-08-17 2.40 2.49 2.32 2.38 18.4M
2021-08-16 2.48 2.54 2.29 2.41 13.1M
2021-08-13 2.52 2.58 2.44 2.48 11.9M
2021-08-12 2.56 2.58 2.49 2.53 14.2M
2021-08-11 2.60 2.64 2.53 2.56 9.0M
2021-08-10 2.55 2.68 2.51 2.58 14.3M
2021-08-09 2.50 2.59 2.46 2.50 7.9M
2021-08-06 2.54 2.60 2.51 2.54 10.5M
2021-08-05 2.75 2.75 2.57 2.57 8.8M
2021-08-04 2.70 2.77 2.68 2.77 7.6M
2021-08-03 2.79 2.85 2.67 2.76 6.1M
2021-08-02 2.85 2.88 2.69 2.79 6.3M
2021-07-30 2.90 2.98 2.76 2.90 14.8M
2021-07-29 2.70 2.80 2.58 2.79 11.4M
2021-07-28 2.43 2.61 2.20 2.60 10.6M
2021-07-27 2.59 2.59 2.16 2.36 16.6M
2021-07-26 2.87 2.87 2.59 2.59 16.3M
2021-07-23 2.94 2.97 2.85 2.89 8.9M
2021-07-22 3.00 3.00 2.89 2.95 8.0M
2021-07-21 2.90 3.00 2.87 2.95 6.0M
2021-07-20 2.83 2.92 2.83 2.90 8.4M
2021-07-19 2.90 2.91 2.80 2.89 9.6M
2021-07-16 2.88 2.96 2.84 2.92 7.5M
2021-07-15 2.91 2.94 2.86 2.89 7.1M
2021-07-14 2.91 2.95 2.88 2.91 6.8M
2021-07-13 2.86 2.98 2.86 2.94 6.7M
2021-07-12 2.95 2.95 2.86 2.90 5.7M
2021-07-09 2.88 2.95 2.79 2.90 11.0M
2021-07-08 3.08 3.08 2.86 2.88 19.5M
2021-07-07 2.92 3.05 2.92 3.03 5.4M
2021-07-06 3.02 3.03 2.92 2.95 7.1M
2021-07-05 3.08 3.11 2.98 3.03 17.7M
2021-07-02 3.17 3.17 3.00 3.08 11.2M
2021-06-30 3.15 3.18 3.08 3.17 15.1M
2021-06-29 3.10 3.13 2.96 3.12 11.2M
2021-06-28 3.01 3.12 3.00 3.10 4.5M
2021-06-25 2.94 3.09 2.92 3.08 20.0M
2021-06-24 2.88 2.95 2.84 2.89 10.7M
2021-06-23 2.82 2.93 2.81 2.91 8.6M
2021-06-22 2.80 2.85 2.76 2.82 8.3M
2021-06-21 2.90 2.90 2.76 2.80 18.6M
2021-06-18 3.10 3.11 2.87 2.91 22.9M
2021-06-17 3.09 3.16 3.02 3.12 11.3M
2021-06-16 2.96 3.20 2.90 3.09 26.4M
2021-06-15 2.76 2.97 2.73 2.97 22.7M
2021-06-11 2.68 2.78 2.65 2.77 9.8M
2021-06-10 2.70 2.75 2.67 2.68 3.5M
2021-06-09 2.65 2.74 2.65 2.70 7.5M
2021-06-08 2.66 2.70 2.64 2.65 7.5M
2021-06-07 2.74 2.78 2.64 2.66 9.0M
2021-06-04 2.80 2.80 2.71 2.73 7.8M
2021-06-03 2.76 2.84 2.74 2.80 8.4M
2021-06-02 2.74 2.77 2.71 2.75 7.6M
2021-06-01 2.72 2.78 2.69 2.74 7.5M
2021-05-31 2.71 2.74 2.62 2.69 7.8M
2021-05-28 2.88 2.89 2.66 2.68 13.3M
2021-05-27 2.84 2.88 2.79 2.88 14.8M
2021-05-26 2.76 2.88 2.76 2.79 7.6M
2021-05-25 2.82 2.83 2.72 2.76 7.7M
2021-05-24 2.84 2.84 2.72 2.77 7.7M
2021-05-21 2.92 2.92 2.79 2.81 8.7M
2021-05-20 2.83 2.93 2.80 2.90 7.3M
2021-05-18 2.80 2.90 2.76 2.84 7.3M
2021-05-17 2.90 2.98 2.82 2.82 7.4M
2021-05-14 2.89 2.98 2.86 2.90 7.2M
2021-05-13 2.72 3.05 2.71 2.87 18.9M
2021-05-12 2.85 2.90 2.73 2.81 7.6M
2021-05-11 2.65 2.92 2.54 2.87 14.8M
2021-05-10 2.80 2.80 2.67 2.69 9.2M
2021-05-07 2.83 2.83 2.65 2.70 10.5M
2021-05-06 2.88 2.91 2.72 2.83 8.5M
2021-05-05 2.89 2.89 2.83 2.83 7.1M
2021-05-04 2.93 2.95 2.88 2.89 7.4M
2021-05-03 3.02 3.02 2.87 2.93 9.0M
2021-04-30 3.05 3.07 2.99 3.02 7.2M
2021-04-29 3.11 3.17 3.05 3.05 11.9M
2021-04-28 3.20 3.21 3.10 3.10 9.5M
2021-04-27 3.13 3.26 3.13 3.22 8.9M
2021-04-26 3.26 3.28 3.14 3.15 9.0M
2021-04-23 3.26 3.30 3.22 3.26 7.7M
2021-04-22 3.28 3.41 3.23 3.26 11.9M
2021-04-21 3.32 3.33 3.20 3.23 9.3M
2021-04-20 3.17 3.50 3.16 3.34 41.6M
2021-04-19 3.18 3.25 3.16 3.16 3.7M
2021-04-16 3.17 3.22 3.13 3.19 4.7M
2021-04-15 3.12 3.22 3.12 3.14 2.7M
2021-04-14 3.12 3.18 3.08 3.16 4.2M
2021-04-13 3.16 3.16 3.05 3.09 6.2M
2021-04-12 3.29 3.29 3.09 3.13 9.1M
2021-04-09 3.35 3.39 3.23 3.26 4.1M
2021-04-08 3.34 3.42 3.30 3.35 4.9M
2021-04-07 3.43 3.45 3.31 3.34 6.8M
2021-04-01 3.26 3.42 3.21 3.42 10.6M
2021-03-31 3.24 3.30 3.20 3.21 2.7M
2021-03-30 3.21 3.32 3.20 3.24 4.3M
2021-03-29 3.29 3.29 3.10 3.17 5.7M
2021-03-26 3.34 3.34 3.22 3.22 4.9M
2021-03-25 3.22 3.31 3.06 3.26 8.0M
2021-03-24 3.35 3.35 3.15 3.22 13.3M
2021-03-23 3.31 3.40 3.24 3.31 8.7M
2021-03-22 3.38 3.45 3.19 3.28 14.0M
2021-03-19 3.41 3.55 3.34 3.37 19.1M
2021-03-18 3.44 3.50 3.36 3.38 9.1M
2021-03-17 3.48 3.55 3.32 3.42 14.9M
2021-03-16 3.69 3.70 3.37 3.45 21.1M
2021-03-15 3.31 3.65 3.30 3.62 36.5M
2021-03-12 3.38 3.47 3.21 3.21 12.2M
2021-03-11 3.17 3.36 3.17 3.30 8.3M
2021-03-10 3.23 3.25 3.09 3.17 5.2M
2021-03-09 3.09 3.20 2.91 3.06 11.1M
2021-03-08 3.44 3.52 2.98 3.07 17.4M
2021-03-05 3.52 3.55 3.36 3.44 10.4M
2021-03-04 3.59 3.75 3.52 3.62 8.2M
2021-03-03 3.74 3.80 3.60 3.70 6.3M
2021-03-02 3.80 3.84 3.61 3.65 13.5M
2021-03-01 3.55 3.80 3.51 3.77 24.0M
2021-02-26 3.46 3.46 3.36 3.39 15.7M
2021-02-25 3.45 3.61 3.38 3.59 10.5M
2021-02-24 3.53 3.62 3.33 3.36 17.4M
2021-02-23 3.60 3.62 3.42 3.53 11.4M
2021-02-22 3.90 3.92 3.55 3.59 23.0M
2021-02-19 3.82 3.87 3.72 3.83 15.7M
2021-02-18 4.16 4.17 3.83 3.83 26.1M
2021-02-17 4.21 4.36 3.95 4.12 61.2M
2021-02-16 3.80 4.13 3.77 4.12 62.6M
2021-02-11 3.76 3.79 3.70 3.73 6.1M
2021-02-10 3.86 3.86 3.69 3.76 16.0M
2021-02-09 3.93 3.95 3.68 3.78 23.1M
2021-02-08 3.43 3.69 3.43 3.67 12.8M
2021-02-05 3.65 3.70 3.36 3.41 13.4M
2021-02-04 3.88 3.93 3.55 3.60 12.4M
2021-02-03 3.68 3.96 3.68 3.82 16.3M
2021-02-02 3.45 3.84 3.45 3.68 18.1M
2021-02-01 3.41 3.57 3.35 3.45 7.0M
2021-01-29 3.65 3.68 3.35 3.40 10.5M
2021-01-28 3.70 3.95 3.50 3.51 15.9M
2021-01-27 4.07 4.20 3.70 3.86 19.4M
2021-01-26 4.00 4.23 3.75 4.07 42.0M
2021-01-25 3.50 3.94 3.50 3.92 36.2M
2021-01-22 3.42 3.49 3.25 3.49 11.9M
2021-01-21 3.56 3.62 3.38 3.42 10.5M
2021-01-20 3.63 3.67 3.45 3.54 12.6M
2021-01-19 3.50 3.70 3.37 3.57 19.4M
2021-01-18 3.21 3.55 3.17 3.47 24.6M
2021-01-15 3.21 3.30 3.13 3.21 10.0M
2021-01-14 3.06 3.31 3.02 3.21 16.8M
2021-01-13 3.05 3.11 3.00 3.03 10.8M
2021-01-12 3.10 3.16 3.00 3.07 11.4M
2021-01-11 3.18 3.25 3.09 3.10 7.6M
2021-01-08 3.18 3.23 3.13 3.18 6.7M
2021-01-07 3.34 3.34 3.12 3.18 8.3M
2021-01-06 3.20 3.40 3.17 3.34 11.2M
2021-01-05 3.05 3.23 3.00 3.16 11.0M
2021-01-04 3.10 3.10 3.01 3.04 8.3M