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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 43.00 47.50 42.20 46.50 1.3M
2023-12-28 42.30 45.45 41.25 43.90 0.4M
2023-12-27 35.40 42.75 34.70 41.90 0.6M
2023-12-22 36.00 36.30 34.05 35.60 0.3M
2023-12-21 35.50 36.00 34.60 35.50 0.1M
2023-12-20 33.95 36.30 33.55 35.50 0.1M
2023-12-19 36.30 36.30 33.50 33.95 0.0M
2023-12-18 36.50 37.15 33.00 35.20 0.5M
2023-12-15 35.95 37.95 35.20 37.70 0.6M
2023-12-14 33.75 35.80 33.75 35.40 0.2M
2023-12-13 33.70 35.00 32.20 33.95 0.4M
2023-12-12 34.80 35.00 31.80 33.95 0.3M
2023-12-11 35.10 36.60 33.80 33.90 0.3M
2023-12-08 29.65 36.50 29.65 35.80 0.7M
2023-12-07 29.35 31.50 29.10 29.65 0.2M
2023-12-06 29.25 30.40 29.25 29.80 0.1M
2023-12-05 28.85 29.60 28.55 29.25 0.1M
2023-12-04 30.15 31.05 28.70 29.10 0.3M
2023-12-01 32.90 33.40 29.95 31.20 0.2M
2023-11-30 32.20 33.80 31.10 32.90 0.2M
2023-11-29 28.60 34.30 27.85 32.50 0.7M
2023-11-28 28.00 30.45 25.00 29.45 2.0M
2023-11-27 28.25 29.60 26.95 29.10 0.4M
2023-11-24 29.05 32.00 27.30 28.50 0.4M
2023-11-23 29.95 32.00 28.90 30.20 0.5M
2023-11-22 27.60 30.85 23.75 30.05 1.2M
2023-11-21 16.20 28.30 16.00 27.60 2.2M
2023-11-20 17.90 20.25 15.00 16.20 1.9M
2023-11-17 18.34 18.70 17.14 17.90 0.3M
2023-11-16 21.75 21.75 17.80 18.34 0.6M
2023-11-15 14.72 19.60 14.72 18.92 2.2M
2023-11-14 13.48 15.88 13.48 14.78 2.4M
2023-11-13 12.12 13.84 12.12 13.48 0.5M
2023-11-10 11.08 12.28 11.08 12.12 0.1M
2023-11-09 11.04 11.70 11.02 11.44 0.1M
2023-11-08 11.50 11.58 11.08 11.40 0.3M
2023-11-07 11.56 11.68 11.50 11.50 0.4M
2023-11-06 11.70 12.06 11.60 11.64 0.2M
2023-11-03 11.98 11.98 11.50 11.70 0.2M
2023-11-02 11.66 12.02 11.60 12.00 0.1M
2023-11-01 11.94 12.02 11.58 11.70 0.3M
2023-10-31 11.60 12.00 11.44 12.00 0.3M
2023-10-30 11.40 11.98 11.40 11.60 0.1M
2023-10-27 11.30 12.00 11.00 11.60 0.1M
2023-10-26 12.00 12.00 11.50 11.52 0.1M
2023-10-25 11.90 12.10 11.56 12.00 0.1M
2023-10-24 12.12 12.62 11.84 11.86 0.1M
2023-10-20 11.12 12.84 9.51 12.12 0.8M
2023-10-19 11.50 11.64 11.10 11.30 0.1M
2023-10-18 13.62 13.64 11.78 12.02 0.6M
2023-10-17 13.86 14.00 13.54 13.68 0.9M
2023-10-16 13.90 14.00 13.52 13.86 0.5M
2023-10-13 13.86 14.00 13.78 13.90 0.1M
2023-10-12 13.50 14.20 13.46 13.96 1.4M
2023-10-11 13.36 13.90 13.36 13.80 0.3M
2023-10-10 13.54 14.04 12.98 13.78 0.7M
2023-10-09 12.90 13.98 12.90 13.44 0.2M
2023-10-06 14.02 14.32 12.82 13.46 0.6M
2023-10-05 12.26 14.40 12.08 14.00 2.3M
2023-10-04 9.32 12.68 9.32 12.26 2.1M
2023-10-03 12.26 12.26 10.06 10.20 1.1M
2023-09-29 13.88 13.98 12.28 12.28 1.5M
2023-09-28 13.78 14.50 13.48 14.00 5.4M