ZX

9890
🏛️ hong-kong →
13.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 14.36 14.36 14.12 14.27 277.8K
09:35 14.31 14.32 14.24 14.31 47.8K
09:40 14.32 14.33 14.23 14.26 55.6K
09:45 14.24 14.30 14.24 14.30 63.0K
09:50 14.31 14.32 14.24 14.25 32.8K
09:55 14.26 14.32 14.25 14.32 28.8K
10:00 14.34 14.34 14.27 14.34 24.2K
10:05 14.32 14.40 14.30 14.38 19.4K
10:10 14.38 14.50 14.38 14.48 69.6K
10:15 14.47 14.47 14.34 14.34 22.0K
10:20 14.33 14.40 14.32 14.40 15.0K
10:25 14.44 14.47 14.40 14.47 14.6K
10:30 14.43 14.43 14.34 14.37 46.0K
10:35 14.38 14.39 14.38 14.39 0.6K
10:40 14.38 14.38 14.33 14.34 8.2K
10:45 14.33 14.38 14.31 14.38 15.2K
10:50 14.41 14.41 14.39 14.39 7.6K
11:00 14.37 14.42 14.32 14.42 69.8K
11:05 14.45 14.47 14.42 14.42 31.6K
11:10 14.37 14.45 14.35 14.43 59.6K
11:15 14.45 14.49 14.44 14.46 55.8K
11:20 14.44 14.44 14.38 14.38 31.8K
11:25 14.37 14.38 14.37 14.38 2.0K
11:30 14.39 14.41 14.39 14.41 3.6K
11:35 14.47 14.47 14.41 14.41 11.4K
11:50 14.38 14.39 14.38 14.38 2.8K
13:00 14.39 14.39 14.33 14.35 84.0K
13:05 14.32 14.32 14.32 14.32 24.0K
13:10 14.31 14.31 14.31 14.31 0.4K
13:15 14.31 14.32 14.31 14.31 15.4K
13:20 14.28 14.30 14.28 14.30 29.4K
13:25 14.29 14.29 14.26 14.27 21.4K
13:30 14.29 14.29 14.25 14.26 19.2K
13:35 14.27 14.27 14.22 14.23 37.8K
13:40 14.24 14.24 14.22 14.22 3.2K
13:45 14.23 14.23 14.20 14.21 55.6K
13:50 14.22 14.23 14.20 14.23 60.8K
13:55 14.20 14.23 14.12 14.12 270.2K
14:00 14.10 14.15 14.09 14.14 46.0K
14:05 14.15 14.18 14.15 14.15 16.4K
14:10 14.16 14.17 14.15 14.17 23.6K
14:15 14.18 14.18 14.15 14.15 21.0K
14:20 14.16 14.16 14.15 14.16 3.6K
14:25 14.17 14.17 14.15 14.16 19.8K
14:30 14.14 14.14 13.91 14.05 481.2K
14:35 14.02 14.08 14.02 14.08 102.8K
14:40 14.07 14.08 13.96 13.98 78.4K
14:45 13.97 14.05 13.97 14.04 133.2K
14:50 14.05 14.13 14.05 14.05 167.8K
14:55 14.04 14.04 13.91 13.96 130.4K
15:00 13.98 14.00 13.97 13.97 11.6K
15:05 13.96 13.98 13.92 13.95 63.6K
15:10 13.95 13.96 13.90 13.90 135.8K
15:15 13.91 13.94 13.81 13.86 166.0K
15:20 13.91 13.98 13.88 13.88 78.6K
15:25 13.89 13.94 13.89 13.90 78.0K
15:30 13.91 13.94 13.91 13.94 6.2K
15:35 13.95 13.95 13.94 13.95 8.2K
15:40 13.96 13.98 13.94 13.94 31.6K
15:45 13.93 13.97 13.93 13.97 22.8K
15:50 13.96 14.03 13.93 13.99 40.6K
15:55 13.98 13.98 13.95 13.95 85.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 14.43 14.50 13.81 13.95 3.6M
2025-09-25 14.40 14.60 14.22 14.43 2.4M
2025-09-24 14.23 14.79 14.20 14.40 3.9M
2025-09-23 14.79 14.98 14.16 14.68 3.7M
2025-09-22 14.77 15.00 14.02 14.82 4.7M
2025-09-19 14.90 15.89 14.65 14.70 8.6M
2025-09-18 15.65 15.74 15.05 15.14 4.8M
2025-09-17 16.00 16.00 15.52 15.65 5.4M
2025-09-16 15.81 16.11 15.52 15.79 9.7M
2025-09-15 15.42 16.17 15.42 15.78 12.1M
2025-09-12 15.62 15.72 15.17 15.42 4.7M
2025-09-11 15.50 15.79 15.10 15.61 5.5M
2025-09-10 15.40 16.05 14.93 15.50 15.0M
2025-09-09 15.04 15.31 14.82 14.92 5.5M
2025-09-08 15.66 15.66 14.76 14.85 9.5M
2025-09-05 15.16 16.43 15.02 15.91 21.4M
2025-09-04 15.05 15.25 14.71 15.03 4.4M
2025-09-03 15.18 15.92 14.42 14.93 11.5M
2025-09-02 15.25 15.80 14.82 14.95 7.6M
2025-09-01 15.53 16.11 14.88 15.07 6.0M
2025-08-29 14.98 15.45 13.88 15.39 11.3M
2025-08-28 15.64 15.90 14.84 15.40 5.1M
2025-08-27 15.55 15.89 15.20 15.31 3.3M
2025-08-26 16.04 16.04 15.42 15.42 3.3M
2025-08-25 16.70 16.70 15.64 15.99 4.6M
2025-08-22 16.66 16.66 16.19 16.57 2.2M
2025-08-21 16.88 16.88 16.37 16.54 1.9M
2025-08-20 17.10 17.10 16.19 16.73 3.3M
2025-08-19 17.11 17.11 16.03 17.10 5.6M
2025-08-18 16.23 17.10 16.23 16.78 5.4M
2025-08-15 16.48 16.58 15.91 16.22 5.1M
2025-08-14 16.78 17.17 16.12 16.31 7.6M
2025-08-13 15.30 17.00 15.16 16.75 25.9M
2025-08-12 14.34 15.55 14.22 15.29 11.7M
2025-08-11 13.90 14.66 13.78 14.34 5.5M
2025-08-08 14.12 14.12 13.78 13.86 2.3M
2025-08-07 14.09 14.31 13.85 14.12 2.8M
2025-08-06 13.98 14.07 13.75 14.00 2.1M
2025-08-05 13.66 14.48 13.64 14.00 7.0M
2025-08-04 13.62 13.79 13.40 13.52 1.5M
2025-08-01 13.96 13.96 13.28 13.62 2.5M
2025-07-31 13.76 14.14 13.62 13.66 3.6M
2025-07-30 14.04 14.04 13.44 13.68 2.4M
2025-07-29 14.20 14.20 13.68 13.92 2.1M
2025-07-28 14.00 14.10 13.62 14.08 4.1M
2025-07-25 14.88 14.88 13.86 13.98 4.7M
2025-07-24 14.64 15.06 14.42 14.76 6.4M
2025-07-23 14.56 14.66 13.84 14.40 5.8M
2025-07-22 16.78 18.00 14.26 14.56 28.0M
2025-07-21 14.92 15.16 14.52 14.60 3.0M
2025-07-18 14.54 15.12 14.24 14.92 4.7M
2025-07-17 14.20 14.54 13.76 14.54 3.4M
2025-07-16 13.40 14.86 13.40 14.12 10.6M
2025-07-15 13.82 13.82 13.22 13.50 3.2M
2025-07-14 13.22 13.98 13.20 13.42 6.6M
2025-07-11 13.00 13.78 12.88 13.22 6.3M
2025-07-10 13.00 14.12 12.68 12.86 13.5M
2025-07-09 11.64 16.74 11.64 12.88 37.7M
2025-07-08 12.28 12.32 11.52 11.98 5.3M
2025-07-07 12.02 12.60 11.82 12.18 2.5M
2025-07-04 12.08 12.28 11.70 12.02 3.0M
2025-07-03 13.04 13.20 12.00 12.04 5.2M
2025-07-02 13.76 14.20 13.00 13.00 4.5M
2025-06-30 13.00 13.64 12.46 13.56 6.0M
2025-06-27 12.66 12.90 11.90 12.82 8.9M
2025-06-26 12.80 13.16 12.18 12.56 5.9M
2025-06-25 13.50 13.50 12.92 13.06 3.8M
2025-06-24 13.18 13.44 12.80 13.22 4.3M
2025-06-23 13.56 13.66 12.20 12.98 8.0M
2025-06-20 14.26 14.28 12.96 13.60 7.9M
2025-06-19 14.40 14.76 13.66 14.00 6.3M
2025-06-18 14.78 14.86 14.34 14.70 4.5M
2025-06-17 14.40 15.16 14.40 14.72 6.8M
2025-06-16 15.16 15.50 14.22 14.68 9.6M
2025-06-13 15.98 16.00 14.30 15.26 16.6M
2025-06-12 14.68 17.08 14.40 15.76 22.9M
2025-06-11 14.42 15.36 14.20 14.68 14.7M
2025-06-10 14.40 15.10 13.96 14.36 16.0M
2025-06-09 15.08 16.02 14.26 14.40 18.5M
2025-06-06 13.12 15.56 12.90 14.98 37.6M
2025-06-05 11.64 13.46 11.52 13.12 27.9M
2025-06-04 11.66 11.94 11.14 11.54 10.8M
2025-06-03 10.84 11.80 10.84 11.50 12.4M
2025-06-02 10.98 10.98 10.08 10.82 1.2M
2025-05-30 10.12 10.68 9.85 10.42 6.3M
2025-05-29 10.10 10.10 9.78 9.95 1.8M
2025-05-28 9.66 10.10 9.66 9.93 3.9M
2025-05-27 10.26 10.34 9.52 9.66 5.3M
2025-05-26 10.76 10.86 10.20 10.42 3.3M
2025-05-23 10.90 11.04 10.40 10.70 3.3M
2025-05-22 10.44 11.58 10.34 10.72 7.8M
2025-05-21 10.40 10.54 10.28 10.46 1.7M
2025-05-20 10.16 10.44 9.94 10.38 2.3M
2025-05-19 9.95 10.40 9.78 10.16 3.6M
2025-05-16 9.75 9.98 9.45 9.95 3.8M
2025-05-15 9.73 9.75 9.25 9.75 2.9M
2025-05-14 9.08 9.80 9.00 9.56 12.0M
2025-05-13 9.07 9.07 8.62 8.98 2.8M
2025-05-12 9.18 9.18 8.76 9.00 2.4M
2025-05-09 9.15 9.17 8.82 9.05 1.5M
2025-05-08 8.97 9.38 8.63 9.05 5.6M
2025-05-07 9.44 9.44 8.70 8.85 2.7M
2025-05-06 9.46 9.46 8.75 9.14 6.4M
2025-05-02 8.86 9.79 8.65 9.69 3.5M
2025-04-30 8.57 8.88 8.46 8.49 2.4M
2025-04-29 8.60 8.60 8.33 8.47 1.3M
2025-04-28 8.30 8.87 8.21 8.51 3.6M
2025-04-25 8.20 8.70 8.07 8.30 4.7M
2025-04-24 8.18 8.18 7.77 8.05 1.7M
2025-04-23 7.84 8.04 7.84 7.92 1.1M
2025-04-22 7.38 7.92 7.34 7.79 2.8M
2025-04-17 7.30 7.38 7.05 7.38 2.1M
2025-04-16 7.34 7.48 7.14 7.35 1.3M
2025-04-15 7.24 7.62 7.24 7.50 0.7M
2025-04-14 7.59 7.59 7.16 7.49 1.6M
2025-04-11 7.47 7.59 7.35 7.48 0.9M
2025-04-10 7.90 7.90 7.47 7.47 1.3M
2025-04-09 7.29 7.75 6.90 7.58 2.2M
2025-04-08 6.89 7.97 6.62 7.47 4.1M
2025-04-07 7.39 7.50 6.40 6.46 3.2M
2025-04-03 7.52 7.71 7.51 7.66 0.7M
2025-04-02 7.55 7.82 7.54 7.60 0.8M
2025-04-01 7.80 7.93 7.65 7.66 0.9M
2025-03-31 7.61 7.84 7.61 7.80 0.8M
2025-03-28 7.90 7.95 7.50 7.79 1.5M
2025-03-27 7.99 7.99 7.84 7.90 0.4M
2025-03-26 7.92 8.00 7.81 7.95 0.6M
2025-03-25 7.81 8.03 7.76 7.94 1.0M
2025-03-24 8.07 8.25 7.88 7.97 0.8M
2025-03-21 8.30 8.30 7.94 8.08 1.7M
2025-03-20 8.23 8.40 8.13 8.25 2.1M
2025-03-19 8.35 8.47 8.11 8.23 3.2M
2025-03-18 8.08 8.22 7.95 8.21 2.5M
2025-03-17 8.20 8.20 7.97 7.99 1.0M
2025-03-14 7.83 8.10 7.83 8.00 1.2M
2025-03-13 8.00 8.13 7.85 7.90 1.6M
2025-03-12 8.15 8.30 8.05 8.07 2.1M
2025-03-11 8.06 8.20 7.97 8.15 1.3M
2025-03-10 8.12 8.17 7.80 8.15 2.3M
2025-03-07 8.13 8.21 7.96 8.03 3.8M
2025-03-06 8.00 8.58 8.00 8.27 7.1M
2025-03-05 8.01 8.14 7.86 8.04 1.7M
2025-03-04 7.99 8.36 7.82 8.01 3.2M
2025-03-03 7.98 8.09 7.68 7.77 1.5M
2025-02-28 8.40 8.40 7.83 7.84 3.7M
2025-02-27 8.30 8.66 8.18 8.41 8.8M
2025-02-26 8.46 8.55 8.06 8.11 5.6M
2025-02-25 8.80 8.80 8.26 8.35 5.7M
2025-02-24 8.42 9.09 8.02 8.88 14.1M
2025-02-21 8.20 8.49 8.01 8.25 7.1M
2025-02-20 8.39 8.40 7.98 8.08 5.2M
2025-02-19 8.25 8.56 8.10 8.34 13.1M
2025-02-18 8.19 8.69 7.92 8.00 17.7M
2025-02-17 7.40 7.95 7.36 7.89 9.9M
2025-02-14 7.21 7.44 7.20 7.35 4.4M
2025-02-13 7.50 7.50 7.18 7.18 2.7M
2025-02-12 7.22 7.48 7.16 7.44 3.9M
2025-02-11 7.60 7.68 7.17 7.21 3.5M
2025-02-10 7.41 7.80 7.41 7.67 3.9M
2025-02-07 7.55 7.87 7.43 7.58 5.9M
2025-02-06 7.28 7.60 7.24 7.53 3.9M
2025-02-05 7.50 7.50 7.18 7.27 2.2M
2025-02-04 7.23 8.21 7.23 7.66 0.9M
2025-02-03 7.80 8.03 7.26 7.64 0.9M
2025-01-28 6.95 7.98 6.87 7.80 1.3M
2025-01-27 6.90 7.21 6.90 6.98 2.5M
2025-01-24 6.82 7.06 6.68 6.90 2.0M
2025-01-23 6.70 6.88 6.69 6.71 1.5M
2025-01-22 6.91 6.96 6.70 6.71 1.6M
2025-01-21 7.03 7.10 6.85 6.91 2.2M
2025-01-20 7.16 7.18 7.03 7.03 4.5M
2025-01-17 7.07 7.14 6.91 7.03 2.1M
2025-01-16 7.08 7.22 6.96 7.07 2.1M
2025-01-15 7.00 7.28 6.89 7.09 3.7M
2025-01-14 6.88 7.19 6.88 7.17 2.5M
2025-01-13 6.79 6.99 6.79 6.88 0.9M
2025-01-10 6.98 7.23 6.77 6.80 2.0M
2025-01-09 7.21 7.30 7.03 7.15 1.3M
2025-01-08 7.50 7.50 7.01 7.03 1.3M
2025-01-07 7.08 7.53 7.08 7.23 2.3M
2025-01-06 6.82 7.20 6.82 7.15 2.6M
2025-01-03 7.25 7.29 6.83 6.88 2.9M
2025-01-02 7.46 7.46 6.95 7.11 2.7M