Roma

8072
🏛️ hong-kong →
0.31
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 6.41 6.60 6.41 6.60 0.3M
2021-12-30 6.60 6.60 6.22 6.51 1.4M
2021-12-29 6.51 6.60 6.22 6.60 0.1M
2021-12-28 6.41 6.70 6.02 6.60 0.1M
2021-12-24 6.70 6.70 6.41 6.60 0.3M
2021-12-23 6.51 6.60 6.22 6.60 0.2M
2021-12-22 6.70 6.70 6.41 6.60 0.1M
2021-12-21 6.51 6.90 6.12 6.90 0.4M
2021-12-20 6.99 7.09 5.92 6.70 0.3M
2021-12-17 7.67 7.67 6.70 7.19 0.2M
2021-12-16 6.99 7.77 6.41 7.67 0.4M
2021-12-15 7.19 7.19 6.60 7.09 0.1M
2021-12-14 7.09 7.38 6.60 7.09 0.2M
2021-12-13 7.48 7.58 6.80 7.28 0.4M
2021-12-10 7.58 7.58 6.80 7.48 0.2M
2021-12-09 7.58 7.58 6.99 7.48 0.4M
2021-12-08 7.67 7.67 7.38 7.38 0.4M
2021-12-07 7.58 7.67 6.99 7.67 0.4M
2021-12-06 7.58 7.87 7.38 7.58 0.7M
2021-12-03 7.67 7.77 7.38 7.77 0.5M
2021-12-02 7.77 7.77 7.38 7.77 0.4M
2021-12-01 7.67 7.77 7.09 7.67 1.3M
2021-11-30 7.58 7.87 7.38 7.77 1.1M
2021-11-29 8.35 8.55 7.48 7.96 0.5M
2021-11-26 8.84 8.84 7.96 8.35 0.4M
2021-11-25 10.29 10.49 8.06 8.35 0.4M
2021-11-24 9.13 10.68 8.55 9.23 0.5M
2021-11-23 7.87 9.13 7.58 9.13 0.3M
2021-11-22 7.58 7.67 7.38 7.67 0.4M
2021-11-19 7.77 7.77 7.48 7.77 0.3M
2021-11-18 7.87 8.25 7.58 7.96 0.5M
2021-11-17 8.35 8.45 8.06 8.25 0.6M
2021-11-16 8.74 8.84 7.87 8.45 0.3M
2021-11-15 8.93 8.93 8.25 8.45 0.5M
2021-11-12 9.13 9.13 8.35 8.74 0.2M
2021-11-11 8.84 9.13 8.74 9.03 0.3M
2021-11-10 8.84 9.23 8.84 8.93 0.2M
2021-11-09 8.93 9.23 8.64 8.93 0.3M
2021-11-08 9.13 9.32 8.45 9.03 0.3M
2021-11-05 9.13 9.32 8.84 9.13 0.3M
2021-11-04 9.32 9.52 9.23 9.23 0.2M
2021-11-03 8.93 9.52 8.74 9.52 0.5M
2021-11-02 9.61 9.61 8.84 9.23 0.1M
2021-11-01 9.61 10.10 8.64 9.42 0.3M
2021-10-29 9.23 9.61 9.13 9.42 0.2M
2021-10-28 9.52 9.71 8.93 9.42 0.1M
2021-10-27 9.32 10.49 9.32 9.71 0.3M
2021-10-26 9.32 10.10 8.93 9.61 0.3M
2021-10-25 7.58 9.23 7.58 9.23 0.1M
2021-10-22 7.38 7.96 7.38 7.87 0.1M
2021-10-21 7.38 7.77 7.19 7.58 0.1M
2021-10-20 6.60 7.96 6.31 7.58 0.2M
2021-10-19 5.73 7.28 5.73 6.90 0.2M
2021-10-18 5.83 6.22 5.73 5.83 0.0M
2021-10-15 5.83 6.31 5.83 5.92 0.2M
2021-10-12 5.63 6.22 5.63 5.92 0.2M
2021-10-11 5.83 6.80 5.73 6.41 0.1M
2021-10-08 5.92 6.22 5.34 6.22 0.1M
2021-10-07 4.78 6.70 4.78 5.73 0.2M
2021-10-06 4.43 5.63 4.43 5.05 0.1M
2021-10-05 3.83 5.05 3.75 4.43 0.2M
2021-10-04 3.69 3.96 3.69 3.90 1.0M
2021-09-30 3.73 3.79 3.63 3.69 0.6M
2021-09-29 3.75 3.79 3.52 3.69 0.4M
2021-09-28 3.88 3.88 3.69 3.79 0.2M
2021-09-27 4.27 4.29 3.90 3.90 0.1M
2021-09-24 4.10 4.29 4.02 4.06 0.1M
2021-09-23 4.06 4.35 4.06 4.10 0.1M
2021-09-21 4.35 4.35 4.04 4.21 0.2M
2021-09-20 4.58 4.66 4.49 4.53 0.1M
2021-09-17 4.62 4.68 4.49 4.53 0.1M
2021-09-16 4.66 4.70 4.41 4.53 0.1M
2021-09-15 4.60 4.66 4.60 4.60 0.1M
2021-09-14 4.68 4.68 4.56 4.58 0.3M
2021-09-13 4.56 4.76 4.51 4.64 0.3M
2021-09-10 4.66 4.78 4.56 4.58 0.2M
2021-09-09 4.64 4.76 4.43 4.64 0.2M
2021-09-08 4.66 4.76 4.62 4.68 0.2M
2021-09-07 4.78 4.86 4.68 4.74 0.1M
2021-09-06 4.95 4.95 4.27 4.78 0.2M
2021-09-03 5.05 5.24 4.95 4.95 0.2M
2021-09-02 5.24 5.34 5.05 5.05 0.0M
2021-09-01 5.34 5.44 5.24 5.24 0.4M
2021-08-31 5.44 5.54 4.95 5.24 0.2M
2021-08-30 5.44 5.44 5.24 5.34 0.2M
2021-08-27 5.34 5.44 5.34 5.34 0.3M
2021-08-26 4.95 5.44 4.95 5.34 0.5M
2021-08-25 5.24 5.44 5.15 5.34 0.4M
2021-08-24 5.34 5.63 5.15 5.24 0.9M
2021-08-23 5.54 5.63 5.34 5.34 0.5M
2021-08-20 4.95 5.63 4.95 5.54 1.7M
2021-08-19 4.86 5.15 4.78 4.95 0.3M
2021-08-18 4.66 4.86 4.20 4.82 0.3M
2021-08-17 4.72 4.86 4.66 4.66 0.4M
2021-08-16 5.24 5.24 4.76 4.76 0.2M
2021-08-13 4.72 5.24 4.72 5.15 0.5M
2021-08-12 4.82 4.84 4.66 4.70 0.5M
2021-08-11 4.78 4.84 4.68 4.70 0.7M
2021-08-10 4.84 4.84 4.56 4.64 0.9M
2021-08-09 4.41 4.70 4.27 4.55 0.2M
2021-08-06 4.47 4.74 4.33 4.47 0.2M
2021-08-05 4.64 4.84 4.29 4.56 0.3M
2021-08-04 4.23 4.39 4.00 4.39 0.3M
2021-08-03 3.98 4.27 3.98 4.14 0.6M
2021-08-02 4.27 4.60 4.10 4.25 0.8M
2021-07-30 4.27 4.74 4.27 4.47 0.5M
2021-07-29 3.88 4.25 3.67 4.25 1.0M
2021-07-28 3.59 3.85 3.55 3.67 0.3M
2021-07-27 3.59 3.73 3.57 3.69 0.5M
2021-07-26 3.73 3.88 3.55 3.61 0.6M
2021-07-23 3.48 3.59 3.46 3.59 0.5M
2021-07-22 3.46 3.57 3.44 3.57 0.3M
2021-07-21 3.44 3.59 3.44 3.55 0.9M
2021-07-20 3.20 3.55 3.19 3.42 1.0M
2021-07-19 3.01 3.20 2.91 3.20 0.1M
2021-07-16 2.25 3.11 2.25 3.01 0.5M
2021-07-15 2.19 2.53 2.19 2.53 0.1M
2021-07-14 2.16 2.23 2.16 2.23 0.0M
2021-07-13 2.14 2.31 2.14 2.31 0.0M
2021-07-12 2.31 2.39 2.29 2.29 0.0M
2021-07-09 2.16 2.31 2.16 2.27 0.2M
2021-07-08 2.10 2.16 2.08 2.16 0.0M
2021-07-07 2.12 2.12 2.12 2.12 0.0M
2021-07-06 2.12 2.12 2.10 2.12 0.0M
2021-07-05 2.08 2.27 2.04 2.12 0.0M
2021-07-02 2.12 2.12 2.10 2.10 0.0M
2021-06-30 2.10 2.12 2.10 2.10 0.0M
2021-06-29 2.02 2.14 2.02 2.14 0.0M
2021-06-28 2.18 2.18 2.18 2.18 0.0M
2021-06-25 2.14 2.18 2.14 2.18 0.6M
2021-06-24 2.16 2.19 2.16 2.19 0.0M
2021-06-23 2.18 2.18 2.18 2.16 0.0M
2021-06-22 2.12 2.14 2.08 2.08 0.0M
2021-06-21 2.21 2.21 2.21 2.21 0.0M
2021-06-18 2.21 2.21 2.21 2.21 0.0M
2021-06-17 2.12 2.23 2.12 2.21 0.1M
2021-06-16 2.12 2.14 1.98 2.10 0.1M
2021-06-15 2.25 2.25 2.06 2.21 0.3M
2021-06-11 2.02 2.14 1.96 2.00 0.0M
2021-06-10 2.02 2.14 2.02 2.12 0.0M
2021-06-09 2.08 2.14 2.06 2.14 0.1M
2021-06-08 2.14 2.14 2.12 2.14 0.1M
2021-06-07 2.27 2.27 1.98 2.08 0.4M
2021-06-04 2.49 2.51 2.27 2.27 0.2M
2021-06-03 2.51 2.51 2.47 2.49 0.0M
2021-06-02 2.43 2.53 2.43 2.51 0.1M
2021-06-01 2.45 2.53 2.45 2.45 0.0M
2021-05-31 2.53 2.53 2.45 2.45 0.1M
2021-05-28 2.66 2.66 2.66 2.64 0.0M
2021-05-27 2.58 2.68 2.58 2.66 0.1M
2021-05-26 2.53 2.70 2.51 2.68 0.1M
2021-05-25 2.51 2.62 2.43 2.49 0.1M
2021-05-24 2.91 2.91 2.49 2.53 0.0M
2021-05-21 2.62 2.62 2.49 2.51 0.1M
2021-05-20 2.68 2.68 2.56 2.56 0.0M
2021-05-18 2.76 2.76 2.62 2.72 0.0M
2021-05-17 2.72 2.74 2.66 2.74 0.0M
2021-05-14 2.68 2.80 2.68 2.76 0.0M
2021-05-13 2.70 2.78 2.68 2.68 0.1M
2021-05-12 2.95 2.95 2.62 2.86 0.1M
2021-05-11 2.86 2.99 2.82 2.89 0.0M
2021-05-10 2.97 3.05 2.91 2.91 0.1M
2021-05-07 2.97 3.13 2.95 2.97 0.1M
2021-05-06 2.93 3.11 2.91 2.97 0.0M
2021-05-05 2.99 2.99 2.97 2.99 0.0M
2021-05-04 2.97 3.13 2.97 3.09 0.0M
2021-05-03 3.13 3.13 3.13 3.11 0.0M
2021-04-30 2.97 3.19 2.91 3.13 0.1M
2021-04-29 3.03 3.24 2.97 2.97 0.0M
2021-04-28 2.91 3.05 2.91 3.01 0.0M
2021-04-27 3.26 3.26 2.91 3.01 0.2M
2021-04-26 3.22 3.30 3.20 3.30 0.1M
2021-04-23 3.26 3.28 3.13 3.13 0.1M
2021-04-22 3.32 3.34 3.20 3.28 0.1M
2021-04-21 3.34 3.59 3.22 3.34 0.4M
2021-04-20 3.11 3.40 3.07 3.38 0.3M
2021-04-19 3.09 3.61 2.89 3.30 0.6M
2021-04-16 3.24 3.30 3.20 3.17 0.1M
2021-04-15 3.59 3.59 3.30 3.32 0.1M
2021-04-14 3.22 3.87 3.15 3.54 1.4M
2021-04-13 3.01 3.03 2.95 3.03 1.1M
2021-04-12 3.07 3.19 2.95 3.09 0.1M
2021-04-09 2.76 3.15 2.76 3.07 0.5M
2021-04-08 2.66 2.78 2.51 2.76 0.1M
2021-04-07 2.89 2.89 2.60 2.66 0.1M
2021-04-01 2.58 2.78 2.56 2.70 0.1M
2021-03-31 2.53 2.64 2.53 2.56 0.1M
2021-03-30 2.70 2.80 2.60 2.62 0.2M
2021-03-29 2.53 2.70 2.51 2.60 0.1M
2021-03-26 2.45 2.49 2.39 2.45 0.2M
2021-03-25 2.53 2.66 2.39 2.45 0.1M
2021-03-24 2.49 2.53 2.45 2.49 0.0M
2021-03-23 2.53 2.54 2.51 2.54 0.1M
2021-03-22 2.49 2.53 2.49 2.53 0.0M
2021-03-19 2.54 2.56 2.54 2.56 0.0M
2021-03-18 2.58 2.62 2.54 2.54 0.0M
2021-03-17 2.62 2.62 2.54 2.58 0.0M
2021-03-16 2.54 2.70 2.54 2.58 0.0M
2021-03-15 2.91 2.91 2.54 2.56 0.1M
2021-03-12 2.82 2.95 2.58 2.62 0.5M
2021-03-11 2.50 2.57 2.44 2.57 0.2M
2021-03-10 2.47 2.47 2.42 2.44 0.2M
2021-03-09 2.44 2.50 2.37 2.42 0.1M
2021-03-08 2.35 2.50 2.30 2.45 0.2M
2021-03-05 2.24 2.35 2.24 2.35 0.1M
2021-03-04 2.30 2.32 2.25 2.27 0.0M
2021-03-03 2.32 2.37 2.25 2.29 0.0M
2021-03-02 2.34 2.40 2.32 2.32 0.0M
2021-03-01 2.29 2.39 2.29 2.37 0.1M
2021-02-26 2.34 2.34 2.24 2.24 0.1M
2021-02-25 2.34 2.37 2.34 2.35 0.0M
2021-02-24 2.40 2.47 2.30 2.34 0.1M
2021-02-23 2.44 2.49 2.34 2.39 0.1M
2021-02-22 2.49 2.59 2.45 2.52 0.1M
2021-02-19 2.57 2.57 2.44 2.52 0.1M
2021-02-18 2.69 2.69 2.47 2.54 0.2M
2021-02-17 2.42 2.65 2.34 2.59 0.2M
2021-02-16 2.59 2.59 2.34 2.40 0.2M
2021-02-11 2.64 2.67 2.57 2.59 0.1M
2021-02-10 2.52 2.55 2.42 2.52 0.2M
2021-02-09 2.29 2.77 2.29 2.52 0.5M
2021-02-08 2.20 2.29 2.14 2.22 0.1M
2021-02-05 2.44 2.47 2.17 2.17 0.1M
2021-02-04 2.07 2.60 2.03 2.29 0.3M
2021-02-03 2.10 2.15 2.05 2.07 0.1M
2021-02-02 2.14 2.14 2.14 2.14 0.0M
2021-02-01 2.10 2.14 2.07 2.14 0.1M
2021-01-29 2.17 2.22 2.12 2.12 0.0M
2021-01-28 2.17 2.17 2.10 2.12 0.0M
2021-01-27 2.20 2.20 2.07 2.20 0.0M
2021-01-26 2.12 2.14 2.10 2.12 0.1M
2021-01-25 2.15 2.22 2.10 2.12 0.2M
2021-01-22 2.27 2.34 2.17 2.17 0.3M
2021-01-21 2.39 2.59 2.17 2.27 1.1M
2021-01-20 3.04 3.04 3.04 3.04 0.0M
2021-01-19 3.04 3.04 3.04 3.04 0.0M
2021-01-18 3.04 3.04 3.04 3.04 0.0M
2021-01-15 3.04 3.04 3.04 3.04 0.0M
2021-01-14 3.79 4.00 3.04 3.04 1.0M
2021-01-13 5.00 5.67 3.52 3.52 2.6M
2021-01-12 2.54 4.25 2.54 3.67 2.9M
2021-01-11 2.24 2.42 2.22 2.22 0.0M
2021-01-08 2.24 2.24 2.24 2.24 0.0M
2021-01-07 2.27 2.30 2.25 2.29 0.0M
2021-01-06 2.22 2.32 2.20 2.25 0.0M
2021-01-05 2.24 2.39 2.20 2.22 0.0M
2021-01-04 2.24 2.25 2.20 2.24 0.0M