Edianyun Ltd (2416)

2416
🏛️ Hongkong →
2.09
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:50 2.08 2.08 2.08 2.08 6.5K
10:35 2.09 2.11 2.09 2.10 23.5K
10:50 2.12 2.14 2.12 2.12 46.0K
10:55 2.11 2.15 2.11 2.15 45.5K
11:05 2.13 2.13 2.13 2.13 18.5K
13:00 2.14 2.14 2.14 2.14 4.0K
13:05 2.13 2.13 2.13 2.13 43.5K
14:15 2.13 2.13 2.13 2.13 5.0K
14:25 2.12 2.12 2.12 2.12 21.5K
15:15 2.13 2.13 2.13 2.13 19.5K
15:55 2.14 2.14 2.13 2.13 3.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 2.11 2.13 2.08 2.09 0.3M
2025-09-25 2.08 2.16 2.08 2.10 0.6M
2025-09-24 2.08 2.15 2.08 2.13 0.2M
2025-09-23 2.14 2.14 2.08 2.09 0.1M
2025-09-22 2.13 2.14 2.05 2.14 0.7M
2025-09-19 2.17 2.18 2.07 2.13 0.8M
2025-09-18 2.18 2.26 2.14 2.14 0.2M
2025-09-17 2.21 2.28 2.21 2.23 0.2M
2025-09-16 2.19 2.26 2.18 2.21 0.5M
2025-09-15 2.25 2.28 2.20 2.25 0.6M
2025-09-12 2.16 2.25 2.16 2.25 0.9M
2025-09-11 2.10 2.15 2.07 2.13 0.3M
2025-09-10 2.16 2.18 2.12 2.12 0.8M
2025-09-09 2.12 2.16 2.11 2.11 0.7M
2025-09-08 2.05 2.14 2.05 2.12 0.4M
2025-09-05 2.06 2.11 2.02 2.04 0.4M
2025-09-04 2.08 2.08 1.90 2.00 2.3M
2025-09-03 2.03 2.03 2.00 2.03 0.3M
2025-09-02 2.08 2.09 2.02 2.03 0.6M
2025-09-01 2.12 2.17 2.09 2.13 0.8M
2025-08-29 2.15 2.19 2.13 2.14 0.8M
2025-08-28 2.12 2.19 2.10 2.17 1.5M
2025-08-27 2.23 2.23 2.12 2.12 1.8M
2025-08-26 2.76 2.76 2.21 2.23 3.8M
2025-08-25 2.69 2.85 2.59 2.64 2.4M
2025-08-22 2.47 2.68 2.41 2.68 1.0M
2025-08-21 2.68 2.68 2.51 2.51 0.5M
2025-08-20 2.50 2.68 2.47 2.68 1.4M
2025-08-19 2.54 2.63 2.50 2.51 0.9M
2025-08-18 2.31 2.50 2.30 2.50 1.6M
2025-08-15 2.39 2.42 2.21 2.28 1.3M
2025-08-14 2.24 2.30 2.23 2.30 0.4M
2025-08-13 2.29 2.30 2.20 2.23 0.6M
2025-08-12 2.07 2.25 2.00 2.25 1.0M
2025-08-11 2.19 2.19 2.05 2.05 0.3M
2025-08-08 2.09 2.12 2.07 2.10 0.1M
2025-08-07 2.08 2.12 2.08 2.08 0.1M
2025-08-06 2.12 2.12 2.07 2.12 0.2M
2025-08-05 2.08 2.13 2.06 2.13 0.2M
2025-08-04 2.15 2.15 2.06 2.14 0.2M
2025-08-01 2.10 2.10 2.06 2.10 0.1M
2025-07-31 2.19 2.19 2.05 2.15 0.2M
2025-07-30 2.19 2.19 2.11 2.18 0.6M
2025-07-29 2.15 2.19 2.15 2.19 0.1M
2025-07-28 2.18 2.23 2.18 2.20 0.3M
2025-07-25 2.12 2.18 2.11 2.17 0.2M
2025-07-24 2.12 2.16 2.11 2.15 0.2M
2025-07-23 2.20 2.20 2.11 2.16 0.5M
2025-07-22 2.15 2.22 2.15 2.22 0.3M
2025-07-21 2.21 2.21 2.14 2.20 0.6M
2025-07-18 2.31 2.31 2.21 2.21 0.3M
2025-07-17 2.25 2.27 2.18 2.20 0.5M
2025-07-16 2.46 2.50 2.25 2.25 0.6M
2025-07-15 2.17 2.45 2.17 2.38 2.1M
2025-07-14 2.12 2.19 2.12 2.16 0.4M
2025-07-11 2.15 2.19 2.11 2.11 0.5M
2025-07-10 2.18 2.22 2.10 2.22 0.9M
2025-07-09 2.30 2.30 2.18 2.18 0.6M
2025-07-08 2.23 2.30 2.15 2.30 0.8M
2025-07-07 2.29 2.29 2.21 2.28 0.4M
2025-07-04 2.25 2.27 2.18 2.27 0.5M
2025-07-03 2.19 2.28 2.19 2.25 1.3M
2025-07-02 2.09 2.20 2.09 2.19 0.6M
2025-06-30 2.08 2.14 2.05 2.13 0.7M
2025-06-27 2.10 2.11 2.05 2.10 1.6M
2025-06-26 2.06 2.10 2.00 2.10 0.9M
2025-06-25 2.00 2.10 2.00 2.06 0.8M
2025-06-24 1.99 2.05 1.97 2.00 0.8M
2025-06-23 2.00 2.00 1.89 1.97 0.3M
2025-06-20 1.85 1.95 1.82 1.95 1.5M
2025-06-19 1.84 1.89 1.80 1.80 0.3M
2025-06-18 1.88 1.89 1.86 1.89 0.5M
2025-06-17 1.86 1.88 1.80 1.87 0.5M
2025-06-16 1.75 1.85 1.75 1.85 0.3M
2025-06-13 1.83 1.83 1.77 1.81 0.1M
2025-06-12 1.75 1.85 1.75 1.83 0.6M
2025-06-11 1.76 1.82 1.76 1.76 0.7M
2025-06-10 1.71 1.78 1.70 1.76 0.5M
2025-06-09 1.68 1.77 1.67 1.76 0.5M
2025-06-06 1.75 1.80 1.66 1.75 0.4M
2025-06-05 1.75 1.79 1.73 1.73 0.2M
2025-06-04 1.78 1.81 1.76 1.76 0.2M
2025-06-03 1.80 1.88 1.76 1.77 0.2M
2025-06-02 1.76 1.79 1.74 1.76 0.1M
2025-05-30 1.80 1.81 1.76 1.76 0.2M
2025-05-29 1.82 1.86 1.80 1.80 0.4M
2025-05-28 1.85 1.88 1.80 1.82 0.2M
2025-05-27 1.77 1.80 1.77 1.79 0.1M
2025-05-26 1.81 1.87 1.76 1.84 0.6M
2025-05-23 1.85 1.85 1.78 1.85 0.3M
2025-05-22 1.76 1.84 1.72 1.83 0.3M
2025-05-21 1.81 1.88 1.76 1.76 0.3M
2025-05-20 1.81 1.86 1.77 1.82 0.3M
2025-05-19 1.76 1.82 1.75 1.81 0.1M
2025-05-16 1.77 1.83 1.77 1.80 0.1M
2025-05-15 1.77 1.81 1.75 1.80 0.1M
2025-05-14 1.76 1.83 1.76 1.80 0.2M
2025-05-13 1.83 1.84 1.76 1.76 0.5M
2025-05-12 1.72 1.84 1.72 1.83 0.5M
2025-05-09 1.75 1.75 1.67 1.70 0.1M
2025-05-08 1.67 1.75 1.65 1.75 0.4M
2025-05-07 1.72 1.72 1.67 1.72 0.2M
2025-05-06 1.69 1.76 1.69 1.74 0.2M
2025-05-02 1.67 1.71 1.66 1.71 0.4M
2025-04-30 1.65 1.79 1.65 1.74 0.2M
2025-04-29 1.68 1.78 1.66 1.76 0.3M
2025-04-28 1.65 1.69 1.65 1.69 0.1M
2025-04-25 1.62 1.71 1.62 1.69 0.1M
2025-04-24 1.72 1.72 1.60 1.70 0.2M
2025-04-23 1.68 1.75 1.68 1.73 0.3M
2025-04-22 1.65 1.68 1.61 1.68 0.1M
2025-04-17 1.59 1.68 1.58 1.65 0.5M
2025-04-16 1.62 1.62 1.58 1.60 0.1M
2025-04-15 1.69 1.69 1.61 1.62 0.1M
2025-04-14 1.65 1.73 1.65 1.70 0.1M
2025-04-11 1.67 1.67 1.61 1.64 0.2M
2025-04-10 1.59 1.67 1.58 1.67 0.3M
2025-04-09 1.41 1.62 1.39 1.54 0.2M
2025-04-08 1.44 1.62 1.43 1.54 0.8M
2025-04-07 1.60 1.60 1.35 1.48 3.4M
2025-04-03 1.68 1.75 1.63 1.75 1.0M
2025-04-02 1.71 1.77 1.71 1.74 0.7M
2025-04-01 1.77 1.81 1.71 1.74 0.5M
2025-03-31 1.82 1.87 1.76 1.77 0.6M
2025-03-28 1.80 1.96 1.77 1.82 7.1M
2025-03-27 1.80 1.80 1.74 1.80 0.5M
2025-03-26 1.80 1.80 1.77 1.80 0.6M
2025-03-25 1.76 1.79 1.75 1.76 0.4M
2025-03-24 1.79 1.80 1.77 1.79 0.6M
2025-03-21 1.76 1.80 1.76 1.79 1.3M
2025-03-20 1.79 1.82 1.76 1.78 1.8M
2025-03-19 1.75 1.81 1.75 1.79 2.8M
2025-03-18 1.80 1.81 1.77 1.79 2.4M
2025-03-17 1.97 1.97 1.73 1.78 4.2M
2025-03-14 2.20 2.20 1.99 1.99 6.2M
2025-03-13 2.28 2.28 2.21 2.26 0.3M
2025-03-12 2.23 2.48 2.17 2.28 1.7M
2025-03-11 2.16 2.27 2.16 2.23 0.4M
2025-03-10 2.27 2.30 2.14 2.28 0.6M
2025-03-07 2.41 2.41 2.25 2.27 1.2M
2025-03-06 2.10 2.45 2.10 2.41 4.7M
2025-03-05 1.95 2.10 1.92 2.04 1.1M
2025-03-04 1.93 1.95 1.86 1.93 0.6M
2025-03-03 1.89 2.06 1.89 1.93 1.0M
2025-02-28 2.02 2.02 1.89 1.89 1.0M
2025-02-27 2.34 2.34 1.96 2.01 4.5M
2025-02-26 2.34 2.44 2.22 2.30 2.0M
2025-02-25 2.64 2.64 2.30 2.32 4.0M
2025-02-24 2.68 2.84 2.66 2.68 2.6M
2025-02-21 2.78 2.94 2.65 2.66 5.7M
2025-02-20 2.90 3.05 2.65 2.74 8.7M
2025-02-19 2.54 3.00 2.41 2.89 26.8M
2025-02-18 2.15 2.31 2.01 2.21 2.9M
2025-02-17 2.16 2.25 2.06 2.16 2.0M
2025-02-14 1.93 2.25 1.90 2.16 6.1M
2025-02-13 1.99 1.99 1.85 1.88 0.8M
2025-02-12 1.85 1.98 1.85 1.91 0.4M
2025-02-11 1.86 1.99 1.81 1.99 0.5M
2025-02-10 1.99 2.09 1.90 1.97 1.6M
2025-02-07 1.69 1.99 1.69 1.99 3.0M
2025-02-06 1.68 1.74 1.68 1.74 0.3M
2025-02-05 1.71 1.78 1.68 1.74 0.2M
2025-02-04 1.78 1.79 1.69 1.74 0.3M
2025-02-03 1.71 1.77 1.71 1.71 0.1M
2025-01-28 1.75 1.80 1.70 1.78 0.1M
2025-01-27 1.74 1.78 1.70 1.74 0.2M
2025-01-24 1.78 1.80 1.72 1.74 0.0M
2025-01-23 1.71 1.80 1.70 1.78 0.0M
2025-01-22 1.75 1.80 1.67 1.78 0.2M
2025-01-21 1.66 1.80 1.66 1.80 0.2M
2025-01-20 1.78 1.78 1.74 1.76 0.0M
2025-01-17 1.75 1.81 1.75 1.79 0.0M
2025-01-16 1.80 1.84 1.78 1.78 0.1M
2025-01-15 1.84 1.87 1.75 1.80 5.8M
2025-01-14 1.83 1.87 1.77 1.85 0.3M
2025-01-13 1.86 1.90 1.79 1.84 0.8M
2025-01-10 1.82 1.87 1.76 1.86 0.4M
2025-01-09 1.76 1.85 1.76 1.82 0.1M
2025-01-08 1.80 1.82 1.73 1.81 0.3M
2025-01-07 1.71 1.80 1.69 1.78 0.3M
2025-01-06 1.71 1.79 1.66 1.74 0.2M
2025-01-03 1.68 1.75 1.63 1.72 0.4M
2025-01-02 1.67 1.75 1.57 1.70 0.2M