iDreamSky Technology Holdings Ltd (1119)

1119
🏛️ Hongkong →
1.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 6.13 6.37 6.13 6.25 4.4M
2021-12-30 5.97 6.21 5.97 6.13 3.9M
2021-12-29 5.97 6.01 5.82 5.97 1.8M
2021-12-28 5.90 6.03 5.86 6.01 2.8M
2021-12-24 6.05 6.14 5.92 5.95 4.9M
2021-12-23 5.89 6.09 5.84 5.96 4.9M
2021-12-22 5.98 6.06 5.80 5.89 1.9M
2021-12-21 5.55 5.93 5.55 5.89 4.4M
2021-12-20 6.10 6.10 5.55 5.55 20.9M
2021-12-17 6.30 6.30 6.00 6.18 11.3M
2021-12-16 6.24 6.36 6.15 6.31 5.6M
2021-12-15 6.40 6.40 6.14 6.24 8.7M
2021-12-14 6.45 6.60 6.26 6.40 9.1M
2021-12-13 6.13 6.52 6.13 6.45 8.8M
2021-12-10 6.52 6.58 6.20 6.28 6.3M
2021-12-09 6.42 6.57 6.31 6.52 7.0M
2021-12-08 6.35 6.46 6.13 6.42 5.6M
2021-12-07 5.82 6.30 5.82 6.29 23.8M
2021-12-06 6.10 6.14 5.81 5.81 7.9M
2021-12-03 6.13 6.22 5.99 6.11 5.1M
2021-12-02 6.43 6.43 6.03 6.13 9.3M
2021-12-01 6.52 6.60 6.32 6.43 5.3M
2021-11-30 6.62 6.77 6.32 6.52 10.2M
2021-11-29 6.50 6.90 6.30 6.61 18.1M
2021-11-26 6.48 6.63 6.23 6.53 14.7M
2021-11-25 6.51 6.73 5.81 6.48 30.8M
2021-11-24 6.42 6.90 6.34 6.51 18.6M
2021-11-23 6.50 6.62 6.29 6.42 13.1M
2021-11-22 6.26 6.68 6.20 6.54 25.2M
2021-11-19 6.13 6.38 5.95 6.26 11.8M
2021-11-18 6.25 6.37 6.08 6.13 8.0M
2021-11-17 6.75 6.94 5.89 6.22 39.0M
2021-11-16 6.58 6.65 6.18 6.60 13.3M
2021-11-15 6.52 6.79 6.40 6.58 22.4M
2021-11-12 6.26 6.68 6.12 6.46 25.0M
2021-11-11 6.25 6.29 5.86 6.27 23.5M
2021-11-10 5.60 6.49 5.51 6.25 59.0M
2021-11-09 5.28 5.73 5.18 5.49 18.4M
2021-11-08 5.01 5.28 4.99 5.24 6.8M
2021-11-05 5.29 5.29 5.00 5.01 10.3M
2021-11-04 5.07 5.30 4.96 5.28 12.7M
2021-11-03 5.09 5.10 4.90 5.07 8.1M
2021-11-02 5.22 5.22 4.92 5.00 5.6M
2021-11-01 5.55 5.60 4.94 5.13 15.9M
2021-10-29 5.38 5.75 5.32 5.55 18.3M
2021-10-28 5.27 5.63 5.17 5.42 16.8M
2021-10-27 5.39 5.41 4.97 5.30 16.8M
2021-10-26 5.70 5.75 5.05 5.30 18.3M
2021-10-25 5.53 5.74 5.34 5.50 13.0M
2021-10-22 4.98 5.64 4.85 5.62 29.6M
2021-10-21 5.02 5.12 4.70 4.98 12.7M
2021-10-20 4.87 5.01 4.80 4.96 11.3M
2021-10-19 4.83 4.93 4.70 4.87 11.4M
2021-10-18 4.67 4.83 4.52 4.83 8.3M
2021-10-15 4.31 4.70 4.24 4.68 14.0M
2021-10-12 4.25 4.32 4.19 4.31 5.0M
2021-10-11 4.20 4.40 4.20 4.30 8.2M
2021-10-08 4.20 4.30 4.00 4.17 4.4M
2021-10-07 4.00 4.20 3.98 4.19 9.5M
2021-10-06 4.03 4.10 3.90 3.90 4.2M
2021-10-05 4.00 4.10 3.91 4.03 5.0M
2021-10-04 4.27 4.27 3.94 4.00 3.9M
2021-09-30 3.94 4.18 3.86 4.17 9.5M
2021-09-29 4.20 4.20 3.80 3.89 12.5M
2021-09-28 4.20 4.29 3.90 4.15 8.6M
2021-09-27 4.33 4.43 3.92 3.98 6.7M
2021-09-24 4.28 4.44 4.28 4.32 7.8M
2021-09-23 4.15 4.39 4.15 4.28 5.5M
2021-09-21 4.10 4.22 4.03 4.17 4.1M
2021-09-20 4.20 4.28 3.89 4.04 10.8M
2021-09-17 4.31 4.43 4.18 4.35 5.3M
2021-09-16 4.42 4.48 4.32 4.34 10.3M
2021-09-15 4.18 4.52 4.15 4.44 15.3M
2021-09-14 4.39 4.42 4.17 4.17 4.6M
2021-09-13 4.45 4.45 4.27 4.39 8.6M
2021-09-10 4.30 4.47 4.26 4.39 6.7M
2021-09-09 4.61 4.61 4.23 4.30 13.7M
2021-09-08 4.62 4.72 4.52 4.61 10.8M
2021-09-07 4.62 4.67 4.53 4.63 6.8M
2021-09-06 4.59 4.85 4.59 4.62 8.2M
2021-09-03 4.83 4.83 4.55 4.59 11.9M
2021-09-02 4.72 5.01 4.65 4.76 10.0M
2021-09-01 4.70 4.80 4.61 4.71 8.2M
2021-08-31 4.83 4.91 4.53 4.72 19.7M
2021-08-30 5.10 5.17 4.80 4.99 9.9M
2021-08-27 4.77 5.00 4.67 4.99 11.7M
2021-08-26 4.75 4.80 4.67 4.72 3.4M
2021-08-25 4.88 4.91 4.70 4.75 5.8M
2021-08-24 4.55 4.84 4.45 4.79 15.8M
2021-08-23 4.68 4.88 4.36 4.50 18.7M
2021-08-20 4.71 4.79 4.40 4.68 11.6M
2021-08-19 4.90 4.94 4.62 4.69 9.9M
2021-08-18 4.80 5.03 4.78 4.90 13.3M
2021-08-17 5.10 5.18 4.71 4.80 10.2M
2021-08-16 5.10 5.38 5.00 5.03 13.5M
2021-08-13 4.69 5.30 4.69 5.21 21.5M
2021-08-12 4.96 5.14 4.81 4.88 10.5M
2021-08-11 5.30 5.56 4.99 5.04 26.3M
2021-08-10 4.93 5.23 4.90 5.19 19.3M
2021-08-09 4.72 5.12 4.66 4.83 20.6M
2021-08-06 4.89 4.92 4.60 4.72 26.9M
2021-08-05 4.96 5.09 4.65 4.84 22.5M
2021-08-04 5.02 5.20 4.83 4.91 24.0M
2021-08-03 5.80 5.80 4.80 5.00 75.6M
2021-08-02 6.50 6.50 5.70 5.86 22.8M
2021-07-30 6.40 6.63 6.13 6.29 26.0M
2021-07-29 5.95 6.37 5.66 6.30 47.3M
2021-07-28 5.68 5.79 5.00 5.50 107.1M
2021-07-27 6.12 6.69 5.35 5.69 61.3M
2021-07-26 8.20 8.22 6.01 6.16 96.8M
2021-07-23 7.84 8.42 7.78 7.99 58.2M
2021-07-22 7.19 7.98 7.19 7.93 61.5M
2021-07-21 7.00 7.33 6.81 7.18 37.0M
2021-07-20 6.94 7.35 6.85 6.98 26.4M
2021-07-19 6.79 7.00 6.63 7.00 27.3M
2021-07-16 6.91 7.00 6.64 6.80 18.1M
2021-07-15 6.92 7.09 6.60 6.98 30.1M
2021-07-14 6.95 7.41 6.90 6.93 52.7M
2021-07-13 6.80 7.05 6.52 6.92 35.0M
2021-07-12 6.58 7.20 6.58 6.88 76.5M
2021-07-09 5.90 6.19 5.71 6.19 40.1M
2021-07-08 5.35 5.93 5.33 5.70 41.7M
2021-07-07 5.19 5.35 4.96 5.35 19.9M
2021-07-06 5.15 5.36 5.08 5.17 24.7M
2021-07-05 5.00 5.39 4.99 5.12 41.5M
2021-07-02 5.00 5.09 4.87 5.00 15.4M
2021-06-30 5.00 5.09 4.88 4.97 6.4M
2021-06-29 5.00 5.14 4.95 4.97 11.2M
2021-06-28 4.90 5.08 4.81 5.00 6.2M
2021-06-25 4.82 4.83 4.70 4.80 5.5M
2021-06-24 4.80 4.89 4.65 4.73 8.3M
2021-06-23 4.69 4.85 4.62 4.73 9.0M
2021-06-22 4.85 4.90 4.46 4.67 21.4M
2021-06-21 5.11 5.11 4.74 4.76 19.4M
2021-06-18 5.10 5.19 5.01 5.01 9.7M
2021-06-17 4.90 5.22 4.88 5.05 9.5M
2021-06-16 5.02 5.05 4.89 4.97 11.4M
2021-06-15 5.00 5.10 4.89 5.02 9.4M
2021-06-11 5.00 5.05 4.89 5.00 7.4M
2021-06-10 5.01 5.08 4.93 4.99 7.5M
2021-06-09 4.85 5.10 4.85 5.01 26.1M
2021-06-08 4.81 4.92 4.70 4.87 6.7M
2021-06-07 4.50 4.97 4.50 4.82 21.9M
2021-06-04 4.30 4.50 4.29 4.50 4.2M
2021-06-03 4.50 4.55 4.30 4.30 3.7M
2021-06-02 4.42 4.58 4.41 4.50 5.2M
2021-06-01 4.50 4.65 4.30 4.42 7.7M
2021-05-31 4.14 4.48 4.08 4.45 8.0M
2021-05-28 4.21 4.46 4.09 4.18 11.7M
2021-05-27 4.15 4.25 3.83 4.19 27.0M
2021-05-26 4.13 4.15 3.97 4.07 6.9M
2021-05-25 3.89 4.08 3.78 4.03 21.6M
2021-05-24 4.13 4.13 3.89 3.89 8.1M
2021-05-21 3.79 4.12 3.78 4.08 17.2M
2021-05-20 3.65 3.81 3.64 3.78 3.6M
2021-05-18 3.63 3.69 3.60 3.63 1.4M
2021-05-17 3.67 3.67 3.60 3.63 1.3M
2021-05-14 3.62 3.68 3.58 3.63 1.5M
2021-05-13 3.61 3.72 3.58 3.62 2.5M
2021-05-12 3.65 3.69 3.61 3.64 0.9M
2021-05-11 3.63 3.68 3.54 3.65 2.6M
2021-05-10 3.61 3.64 3.60 3.63 1.2M
2021-05-07 3.62 3.71 3.60 3.61 1.7M
2021-05-06 3.62 3.65 3.56 3.62 3.4M
2021-05-05 3.64 3.66 3.56 3.60 2.3M
2021-05-04 3.68 3.73 3.60 3.66 1.7M
2021-05-03 3.65 3.70 3.62 3.68 1.0M
2021-04-30 3.73 3.73 3.65 3.65 1.9M
2021-04-29 3.84 3.84 3.72 3.73 1.4M
2021-04-28 3.69 3.88 3.67 3.84 4.1M
2021-04-27 3.74 3.74 3.65 3.69 2.5M
2021-04-26 3.60 3.78 3.60 3.71 4.8M
2021-04-23 3.66 3.69 3.55 3.63 3.9M
2021-04-22 3.66 3.68 3.64 3.66 1.3M
2021-04-21 3.67 3.69 3.65 3.68 2.3M
2021-04-20 3.66 3.72 3.66 3.69 3.2M
2021-04-19 3.71 3.73 3.65 3.69 4.6M
2021-04-16 3.71 3.74 3.71 3.71 1.8M
2021-04-15 3.77 3.77 3.71 3.72 1.3M
2021-04-14 3.73 3.77 3.71 3.74 3.3M
2021-04-13 3.76 3.80 3.74 3.74 1.9M
2021-04-12 3.76 3.82 3.75 3.78 1.6M
2021-04-09 3.79 3.82 3.75 3.76 1.2M
2021-04-08 3.76 3.88 3.74 3.81 2.1M
2021-04-07 3.84 3.84 3.74 3.80 1.4M
2021-04-01 3.72 3.78 3.72 3.78 1.9M
2021-03-31 3.80 3.80 3.72 3.73 1.9M
2021-03-30 3.75 3.85 3.71 3.82 3.2M
2021-03-29 3.70 3.88 3.65 3.75 4.7M
2021-03-26 3.54 3.74 3.54 3.71 4.8M
2021-03-25 3.60 3.62 3.54 3.54 4.3M
2021-03-24 3.60 3.65 3.60 3.60 3.8M
2021-03-23 3.71 3.71 3.62 3.62 3.8M
2021-03-22 3.83 3.87 3.71 3.71 3.6M
2021-03-19 3.69 3.90 3.64 3.90 5.7M
2021-03-18 3.76 3.79 3.68 3.71 3.5M
2021-03-17 3.85 3.86 3.73 3.76 3.2M
2021-03-16 3.82 3.91 3.72 3.83 6.0M
2021-03-15 3.82 3.93 3.71 3.82 6.7M
2021-03-12 3.62 4.05 3.58 3.82 21.0M
2021-03-11 3.57 3.74 3.57 3.62 6.5M
2021-03-10 3.65 3.68 3.58 3.60 5.6M
2021-03-09 3.76 3.76 3.56 3.62 6.8M
2021-03-08 3.85 3.91 3.64 3.69 6.2M
2021-03-05 3.85 3.90 3.76 3.85 4.9M
2021-03-04 3.97 3.97 3.85 3.90 5.1M
2021-03-03 3.94 3.98 3.90 3.98 3.4M
2021-03-02 4.10 4.12 3.93 3.94 4.0M
2021-03-01 4.04 4.11 3.97 4.07 4.4M
2021-02-26 3.98 4.08 3.91 4.01 5.7M
2021-02-25 4.03 4.18 4.03 4.05 6.0M
2021-02-24 4.24 4.28 3.99 4.04 9.2M
2021-02-23 4.31 4.32 4.20 4.24 5.0M
2021-02-22 4.61 4.61 4.34 4.35 7.1M
2021-02-19 4.68 4.68 4.45 4.57 8.9M
2021-02-18 4.92 4.97 4.67 4.69 9.2M
2021-02-17 5.13 5.15 4.86 4.92 9.3M
2021-02-16 4.81 5.30 4.81 5.13 24.9M
2021-02-11 4.64 4.77 4.47 4.77 6.3M
2021-02-10 4.46 4.69 4.39 4.64 9.9M
2021-02-09 4.42 4.50 4.40 4.46 4.6M
2021-02-08 4.37 4.45 4.26 4.40 5.4M
2021-02-05 4.49 4.56 4.31 4.35 7.8M
2021-02-04 4.40 4.57 4.31 4.48 16.7M
2021-02-03 4.27 4.50 4.19 4.36 15.2M
2021-02-02 4.30 4.36 4.21 4.27 7.5M
2021-02-01 4.05 4.32 4.03 4.26 8.1M
2021-01-29 4.10 4.15 3.98 4.03 3.2M
2021-01-28 4.12 4.23 4.03 4.07 5.6M
2021-01-27 4.23 4.30 4.10 4.16 4.4M
2021-01-26 4.20 4.35 4.13 4.21 10.5M
2021-01-25 4.23 4.29 4.09 4.14 4.9M
2021-01-22 4.12 4.37 4.12 4.22 10.3M
2021-01-21 4.05 4.20 3.98 4.10 10.0M
2021-01-20 3.98 4.06 3.95 4.04 6.5M
2021-01-19 4.11 4.15 3.90 3.94 9.9M
2021-01-18 3.83 4.05 3.80 4.05 9.3M
2021-01-15 3.84 3.86 3.78 3.82 4.3M
2021-01-14 3.75 3.85 3.71 3.83 3.6M
2021-01-13 3.79 3.80 3.67 3.77 4.4M
2021-01-12 3.84 3.84 3.77 3.79 2.8M
2021-01-11 3.82 3.90 3.77 3.82 1.6M
2021-01-08 3.78 3.90 3.78 3.84 2.6M
2021-01-07 3.90 3.90 3.78 3.81 3.3M
2021-01-06 4.09 4.09 3.87 3.90 4.5M
2021-01-05 4.10 4.15 4.03 4.06 2.9M
2021-01-04 4.15 4.15 4.04 4.10 5.7M