Jw Cayman

2126
🏛️ hong-kong →
4.10
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 13.36 13.46 12.82 13.44 0.8M
2021-12-30 12.94 12.94 12.40 12.90 1.3M
2021-12-29 13.46 13.50 12.58 12.70 1.5M
2021-12-28 15.50 15.50 13.08 13.08 7.8M
2021-12-24 14.32 15.88 14.00 15.60 7.7M
2021-12-23 12.70 14.60 12.56 14.32 9.3M
2021-12-22 11.96 13.08 11.84 12.74 8.0M
2021-12-21 11.20 11.86 11.16 11.80 2.6M
2021-12-20 11.60 12.34 11.26 11.30 5.7M
2021-12-17 11.54 11.76 11.20 11.48 3.2M
2021-12-16 11.20 11.46 10.84 11.36 3.6M
2021-12-15 12.56 12.58 11.00 11.20 6.1M
2021-12-14 12.44 13.26 12.44 12.60 3.9M
2021-12-13 11.76 12.94 11.46 12.82 8.4M
2021-12-10 12.06 12.28 11.86 11.98 1.9M
2021-12-09 11.58 12.22 11.38 12.08 2.7M
2021-12-08 10.94 11.56 10.82 11.56 3.1M
2021-12-07 10.76 11.06 10.58 10.94 4.4M
2021-12-06 11.58 11.58 10.42 10.48 6.4M
2021-12-03 11.50 11.76 11.04 11.68 5.0M
2021-12-02 12.14 12.14 11.26 11.50 4.9M
2021-12-01 12.60 12.60 12.00 12.06 2.4M
2021-11-30 12.74 12.82 12.20 12.64 3.4M
2021-11-29 13.00 13.20 12.58 12.62 2.6M
2021-11-26 13.54 13.70 13.04 13.06 3.2M
2021-11-25 13.08 13.76 12.88 13.56 2.5M
2021-11-24 12.34 13.10 12.34 13.04 4.1M
2021-11-23 12.80 12.80 12.22 12.32 2.1M
2021-11-22 13.10 13.10 12.38 12.80 2.2M
2021-11-19 12.78 13.12 12.54 13.02 1.1M
2021-11-18 13.34 13.42 12.70 12.88 2.0M
2021-11-17 13.86 13.94 13.06 13.34 4.0M
2021-11-16 13.92 14.34 13.76 13.86 3.7M
2021-11-15 13.84 14.60 13.46 13.76 3.6M
2021-11-12 13.16 13.88 12.84 13.82 3.9M
2021-11-11 13.04 13.30 12.74 13.10 3.2M
2021-11-10 12.34 13.08 12.34 12.84 5.5M
2021-11-09 11.58 12.74 11.58 12.32 5.2M
2021-11-08 11.78 12.04 11.08 11.50 4.6M
2021-11-05 12.06 12.40 11.66 11.76 3.8M
2021-11-04 12.94 13.20 12.10 12.16 4.0M
2021-11-03 13.34 13.82 12.80 12.88 2.6M
2021-11-02 13.94 14.14 13.22 13.30 3.8M
2021-11-01 14.32 14.40 13.70 13.88 3.4M
2021-10-29 13.84 14.64 13.74 14.32 2.8M
2021-10-28 14.02 14.12 13.78 13.96 1.3M
2021-10-27 14.30 14.58 13.70 14.10 3.7M
2021-10-26 14.94 15.00 14.42 14.48 1.5M
2021-10-25 14.86 15.48 14.84 14.88 1.8M
2021-10-22 14.76 15.10 14.70 14.86 1.2M
2021-10-21 15.22 15.22 14.48 14.74 3.7M
2021-10-20 15.28 15.64 15.04 15.28 3.4M
2021-10-19 14.40 15.50 14.38 15.26 4.1M
2021-10-18 13.98 14.46 13.70 14.40 1.6M
2021-10-15 14.10 14.34 13.80 14.02 1.2M
2021-10-12 14.22 14.86 14.00 14.06 1.6M
2021-10-11 14.00 14.60 14.00 14.50 1.8M
2021-10-08 14.88 14.96 13.88 13.98 2.9M
2021-10-07 14.00 14.60 14.00 14.56 1.2M
2021-10-06 14.20 14.66 13.66 14.22 5.2M
2021-10-05 14.14 14.60 13.82 14.12 3.7M
2021-10-04 14.90 14.90 13.98 14.10 2.0M
2021-09-30 14.70 15.58 14.54 14.92 3.9M
2021-09-29 16.00 16.00 14.48 14.74 7.2M
2021-09-28 16.64 16.80 15.90 16.08 3.1M
2021-09-27 16.60 17.18 16.22 16.26 3.4M
2021-09-24 17.40 17.40 16.50 16.58 4.1M
2021-09-23 17.12 17.88 16.98 17.34 4.0M
2021-09-21 17.36 17.38 16.40 16.90 3.0M
2021-09-20 18.20 18.50 17.04 17.36 4.3M
2021-09-17 17.48 18.38 17.12 18.38 4.3M
2021-09-16 18.80 18.94 17.00 17.20 4.0M
2021-09-15 20.65 21.25 18.80 18.92 8.2M
2021-09-14 21.00 22.30 21.00 21.20 35.1M
2021-09-13 24.75 24.80 23.10 24.60 4.5M
2021-09-10 23.80 24.85 22.80 24.50 7.4M
2021-09-09 22.50 24.00 21.80 23.35 7.3M
2021-09-08 20.90 23.65 20.35 22.75 8.7M
2021-09-07 23.55 23.75 20.60 20.90 8.8M
2021-09-06 18.02 22.80 17.90 22.80 13.4M
2021-09-03 18.34 18.98 17.68 17.80 4.6M
2021-09-02 17.46 18.10 17.46 17.60 1.6M
2021-09-01 16.56 18.10 16.56 17.42 4.6M
2021-08-31 16.88 16.94 16.16 16.50 3.5M
2021-08-30 17.00 17.30 16.58 16.68 1.3M
2021-08-27 17.28 17.66 16.86 17.00 1.0M
2021-08-26 17.80 18.18 16.98 17.24 1.0M
2021-08-25 17.60 17.98 17.38 17.80 0.9M
2021-08-24 17.28 17.90 17.10 17.48 1.4M
2021-08-23 16.72 17.00 16.36 16.98 1.5M
2021-08-20 17.68 17.68 15.78 16.20 3.0M
2021-08-19 18.60 19.00 17.50 17.62 1.6M
2021-08-18 18.46 19.16 18.00 18.66 2.1M
2021-08-17 18.80 19.42 18.18 18.54 2.2M
2021-08-16 19.66 19.98 18.52 18.80 1.6M
2021-08-13 19.22 20.40 19.06 20.00 2.8M
2021-08-12 20.50 20.95 19.70 19.94 1.5M
2021-08-11 20.10 21.20 20.00 20.50 2.2M
2021-08-10 19.80 20.30 19.24 20.20 1.9M
2021-08-09 18.56 20.20 18.40 19.56 1.8M
2021-08-06 18.98 18.98 18.30 18.58 1.4M
2021-08-05 20.20 20.40 18.86 18.96 2.0M
2021-08-04 20.00 21.00 19.38 19.98 2.1M
2021-08-03 19.50 19.92 19.00 19.80 1.9M
2021-08-02 20.50 20.60 18.70 19.48 3.0M
2021-07-30 18.08 20.85 17.90 20.45 6.7M
2021-07-29 18.02 18.98 17.72 17.86 6.4M
2021-07-28 17.10 17.82 16.30 17.48 5.1M
2021-07-27 20.80 20.80 15.50 17.10 8.7M
2021-07-26 22.30 22.30 20.00 20.20 5.0M
2021-07-23 23.20 23.30 22.65 22.65 2.0M
2021-07-22 23.85 24.40 23.00 23.20 1.6M
2021-07-21 23.25 24.20 23.25 23.90 2.1M
2021-07-20 23.50 24.10 22.65 23.30 2.5M
2021-07-19 23.60 25.20 23.60 23.80 6.3M
2021-07-16 22.35 24.20 22.30 23.90 5.9M
2021-07-15 22.60 22.85 21.60 22.35 2.7M
2021-07-14 21.40 22.95 21.40 22.45 4.2M
2021-07-13 21.80 21.95 21.10 21.40 2.6M
2021-07-12 21.50 21.95 20.50 21.70 2.8M
2021-07-09 20.60 21.25 20.05 21.10 3.3M
2021-07-08 21.70 22.10 20.55 20.60 4.5M
2021-07-07 21.10 23.20 21.00 21.90 7.8M
2021-07-06 23.10 23.30 21.00 21.35 7.8M
2021-07-05 23.75 24.60 22.85 23.00 5.2M
2021-07-02 24.95 25.30 21.85 23.40 17.9M
2021-06-30 26.75 27.50 24.75 24.95 13.5M
2021-06-29 28.70 29.30 26.45 26.70 43.2M
2021-06-28 30.55 31.50 30.55 31.00 1.8M
2021-06-25 32.20 32.50 30.40 30.55 4.6M
2021-06-24 32.00 33.25 31.50 32.05 4.4M
2021-06-23 32.70 34.75 31.20 31.90 9.3M
2021-06-22 30.85 32.55 29.75 32.50 7.6M
2021-06-21 28.50 31.15 28.50 30.70 7.5M
2021-06-18 27.00 28.35 26.55 28.30 8.1M
2021-06-17 26.40 27.30 26.05 26.85 1.5M
2021-06-16 27.10 27.75 26.25 26.50 2.1M
2021-06-15 28.00 28.20 27.00 27.35 3.2M
2021-06-11 26.00 28.10 26.00 27.90 5.3M
2021-06-10 26.40 26.60 25.80 26.00 1.3M
2021-06-09 26.05 26.70 25.65 26.35 1.1M
2021-06-08 27.10 27.10 25.60 25.95 1.6M
2021-06-07 26.00 27.00 25.05 26.95 1.9M
2021-06-04 26.60 27.00 25.65 25.80 2.1M
2021-06-03 27.40 27.85 26.60 26.70 2.4M
2021-06-02 28.70 28.70 27.20 27.40 2.5M
2021-06-01 29.40 29.45 28.30 28.55 2.0M
2021-05-31 28.80 29.50 28.55 29.10 2.8M
2021-05-28 28.65 30.65 28.40 28.70 5.1M
2021-05-27 27.70 29.55 27.60 29.00 7.0M
2021-05-26 28.75 28.90 27.65 27.65 2.2M
2021-05-25 28.30 29.20 28.10 28.65 3.5M
2021-05-24 28.10 28.60 27.20 28.15 2.2M
2021-05-21 28.35 28.40 27.35 27.90 1.9M
2021-05-20 27.55 28.60 27.55 28.10 1.6M
2021-05-18 27.90 28.40 26.60 27.55 1.3M
2021-05-17 27.05 28.50 27.05 27.70 1.5M
2021-05-14 27.80 27.95 27.15 27.40 1.1M
2021-05-13 28.60 28.75 27.10 27.35 1.5M
2021-05-12 29.10 29.50 27.60 28.80 1.9M
2021-05-11 29.90 30.20 28.60 29.05 2.5M
2021-05-10 29.50 30.70 29.00 30.20 2.8M
2021-05-07 30.15 30.90 28.90 29.25 2.6M
2021-05-06 29.60 30.95 29.05 30.00 1.5M
2021-05-05 30.00 30.00 29.00 29.00 0.9M
2021-05-04 29.95 30.70 29.60 30.05 1.7M
2021-05-03 32.55 32.55 29.80 30.00 2.4M
2021-04-30 33.55 33.70 32.50 32.55 0.6M
2021-04-29 34.30 34.95 33.20 34.10 0.6M
2021-04-28 35.65 35.85 34.00 34.25 0.8M
2021-04-27 35.85 36.50 34.70 35.65 0.8M
2021-04-26 34.00 36.30 34.00 35.45 2.0M
2021-04-23 33.25 34.40 32.70 34.15 1.0M
2021-04-22 34.00 34.50 32.75 33.25 0.7M
2021-04-21 33.00 33.80 32.20 33.80 0.5M
2021-04-20 31.85 33.65 31.50 33.25 0.8M
2021-04-19 31.70 32.60 31.55 31.75 0.5M
2021-04-16 31.35 32.50 31.00 31.70 0.3M
2021-04-15 32.00 32.70 30.90 31.35 0.4M
2021-04-14 32.25 33.20 31.65 32.10 0.4M
2021-04-13 33.00 33.55 31.80 32.20 0.4M
2021-04-12 33.95 33.95 31.80 32.60 0.7M
2021-04-09 34.30 35.00 33.20 34.10 0.6M
2021-04-08 33.60 34.85 33.00 34.10 0.6M
2021-04-07 35.00 35.75 33.25 33.60 0.6M
2021-04-01 31.00 34.50 31.00 34.40 1.8M
2021-03-31 31.10 32.00 30.80 30.85 0.3M
2021-03-30 30.55 32.60 30.55 31.10 0.6M
2021-03-29 31.65 32.80 30.35 30.60 0.9M
2021-03-26 31.95 33.50 31.10 32.85 1.2M
2021-03-25 30.00 32.20 28.35 31.10 1.1M
2021-03-24 32.60 32.60 30.60 30.60 0.8M
2021-03-23 34.50 35.45 32.15 32.60 0.7M
2021-03-22 34.60 35.55 34.10 34.40 0.3M
2021-03-19 35.00 35.70 34.00 34.80 0.7M
2021-03-18 37.80 38.00 35.60 35.95 1.0M
2021-03-17 36.00 37.15 34.50 37.05 1.0M
2021-03-16 32.90 37.00 32.90 36.05 1.9M
2021-03-15 34.80 35.20 31.85 32.35 1.0M
2021-03-12 34.65 36.70 32.80 33.80 2.3M
2021-03-11 29.65 34.60 29.35 34.60 1.7M
2021-03-10 30.10 30.40 28.45 29.20 1.0M
2021-03-09 28.50 30.00 26.05 28.60 2.0M
2021-03-08 32.05 32.60 28.35 28.95 2.2M
2021-03-05 33.90 33.90 30.50 31.40 2.4M
2021-03-04 38.40 38.40 34.65 35.10 1.6M
2021-03-03 39.30 39.50 37.60 39.20 1.0M
2021-03-02 42.65 43.30 39.10 39.20 1.4M
2021-03-01 40.90 42.30 39.20 42.10 1.6M
2021-02-26 41.00 42.35 38.80 39.10 2.1M
2021-02-25 42.60 45.20 41.60 43.50 1.4M
2021-02-24 44.40 46.00 41.00 41.50 1.8M
2021-02-23 43.10 46.60 42.00 44.00 1.6M
2021-02-22 51.80 52.80 44.05 45.30 2.6M
2021-02-19 48.00 51.20 47.00 51.00 2.2M
2021-02-18 50.30 52.65 48.20 48.80 2.6M
2021-02-17 43.80 49.95 43.20 49.80 3.4M
2021-02-16 42.60 44.50 42.50 44.30 2.5M
2021-02-11 40.60 41.45 39.90 41.30 0.4M
2021-02-10 41.55 42.00 40.00 40.60 1.0M
2021-02-09 40.50 41.60 39.10 41.55 0.9M
2021-02-08 41.45 41.65 39.50 40.00 1.0M
2021-02-05 42.70 42.75 40.75 41.45 0.8M
2021-02-04 42.50 43.30 39.00 42.25 1.8M
2021-02-03 42.00 43.00 41.20 41.55 1.1M
2021-02-02 42.65 44.00 40.90 41.20 2.3M
2021-02-01 37.30 41.60 36.75 41.50 2.7M
2021-01-29 38.65 39.70 36.25 37.20 2.1M
2021-01-28 37.00 41.35 36.55 37.10 2.9M
2021-01-27 45.90 45.90 36.50 39.50 5.6M
2021-01-26 43.10 46.45 40.80 45.90 3.5M
2021-01-25 38.35 44.35 38.00 43.50 5.4M
2021-01-22 34.10 38.00 33.60 37.90 6.7M
2021-01-21 33.00 34.30 30.75 33.40 5.7M
2021-01-20 29.00 32.00 29.00 32.00 4.8M
2021-01-19 29.00 29.50 28.25 29.00 1.4M
2021-01-18 28.30 29.80 27.85 29.00 1.5M
2021-01-15 28.85 30.85 27.80 28.25 3.4M
2021-01-14 25.40 28.90 25.30 28.80 3.4M
2021-01-13 25.80 25.95 25.40 25.40 0.5M
2021-01-12 25.95 25.95 25.55 25.80 0.5M
2021-01-11 26.50 26.80 25.70 25.95 0.6M
2021-01-08 25.60 26.60 25.10 26.50 1.2M
2021-01-07 26.25 26.25 25.50 25.60 0.7M
2021-01-06 26.40 26.40 26.00 26.25 0.6M
2021-01-05 26.70 26.70 25.55 26.40 1.0M
2021-01-04 26.45 27.20 26.25 26.75 1.3M