JNBY Design Ltd (3306)

3306
🏛️ Hongkong →
18.33
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 18.60 18.60 18.45 18.51 33.5K
09:35 18.45 18.46 18.34 18.41 59.5K
09:40 18.39 18.39 18.31 18.32 49.5K
09:45 18.31 18.33 18.27 18.30 63.0K
09:50 18.31 18.31 18.30 18.30 20.0K
09:55 18.31 18.41 18.30 18.37 38.0K
10:00 18.40 18.40 18.32 18.37 54.0K
10:05 18.38 18.38 18.31 18.31 15.5K
10:10 18.32 18.35 18.31 18.32 30.5K
10:15 18.33 18.34 18.32 18.32 13.0K
10:20 18.33 18.34 18.31 18.33 18.0K
10:25 18.32 18.34 18.32 18.33 13.0K
10:30 18.32 18.34 18.32 18.32 13.5K
10:35 18.33 18.33 18.32 18.32 12.0K
10:40 18.31 18.33 18.31 18.31 17.5K
10:45 18.32 18.33 18.31 18.33 12.0K
10:50 18.32 18.37 18.32 18.37 23.5K
10:55 18.36 18.37 18.34 18.35 15.5K
11:00 18.34 18.38 18.34 18.37 17.0K
11:05 18.38 18.38 18.37 18.37 9.5K
11:10 18.38 18.38 18.34 18.34 18.5K
11:15 18.33 18.34 18.33 18.34 10.5K
11:20 18.33 18.34 18.32 18.32 18.0K
11:25 18.33 18.33 18.32 18.33 6.5K
11:30 18.32 18.32 18.31 18.32 34.0K
11:35 18.31 18.32 18.31 18.32 28.0K
11:40 18.31 18.32 18.30 18.31 10.5K
11:45 18.31 18.31 18.30 18.31 4.5K
11:50 18.32 18.32 18.30 18.31 5.5K
11:55 18.30 18.31 18.30 18.31 5.0K
13:00 18.31 18.31 18.29 18.30 32.0K
13:05 18.28 18.30 18.27 18.27 16.5K
13:10 18.28 18.28 18.25 18.27 74.0K
13:15 18.26 18.27 18.26 18.26 17.0K
13:20 18.27 18.27 18.26 18.27 21.5K
13:25 18.26 18.27 18.26 18.26 21.5K
13:30 18.27 18.31 18.25 18.31 55.0K
13:35 18.32 18.35 18.32 18.35 25.0K
13:40 18.34 18.35 18.32 18.33 12.0K
13:45 18.32 18.33 18.32 18.32 9.5K
13:50 18.33 18.34 18.32 18.34 22.5K
13:55 18.35 18.38 18.35 18.36 14.0K
14:00 18.37 18.37 18.36 18.37 19.5K
14:05 18.36 18.37 18.36 18.36 7.0K
14:10 18.37 18.37 18.34 18.35 7.5K
14:15 18.34 18.36 18.34 18.36 19.0K
14:20 18.35 18.36 18.31 18.32 15.5K
14:25 18.31 18.32 18.31 18.31 8.0K
14:30 18.32 18.32 18.30 18.30 13.5K
14:35 18.29 18.31 18.26 18.31 9.5K
14:40 18.30 18.31 18.30 18.30 9.5K
14:45 18.28 18.29 18.26 18.26 5.5K
14:50 18.25 18.31 18.25 18.31 22.0K
14:55 18.30 18.31 18.30 18.30 5.5K
15:00 18.28 18.30 18.27 18.29 9.5K
15:05 18.26 18.29 18.26 18.28 8.0K
15:10 18.29 18.29 18.26 18.26 8.0K
15:15 18.27 18.28 18.25 18.26 13.0K
15:20 18.25 18.26 18.25 18.25 15.5K
15:25 18.26 18.27 18.25 18.25 27.0K
15:30 18.26 18.30 18.26 18.30 8.0K
15:35 18.29 18.31 18.29 18.30 20.5K
15:40 18.29 18.29 18.28 18.28 1.0K
15:45 18.30 18.30 18.24 18.24 21.5K
15:50 18.30 18.30 18.25 18.28 26.5K
15:55 18.26 18.31 18.25 18.30 91.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 18.75 18.75 18.26 18.33 1.5M
2025-09-29 18.60 18.80 18.55 18.69 1.2M
2025-09-26 18.56 18.63 18.30 18.53 1.2M
2025-09-25 18.32 18.60 18.24 18.30 1.4M
2025-09-24 18.38 18.61 18.22 18.60 1.3M
2025-09-23 18.74 18.74 18.27 18.38 1.7M
2025-09-22 19.20 19.20 18.54 18.62 1.8M
2025-09-19 19.02 19.29 19.02 19.22 3.6M
2025-09-18 19.22 19.29 18.89 19.13 1.3M
2025-09-17 19.32 19.57 18.92 19.14 3.1M
2025-09-16 19.29 19.70 19.27 19.38 1.5M
2025-09-15 19.55 19.55 19.12 19.29 1.3M
2025-09-12 20.00 20.00 19.30 19.37 1.3M
2025-09-11 19.32 19.98 19.16 19.86 2.2M
2025-09-10 19.44 19.48 19.09 19.32 2.7M
2025-09-09 20.94 20.94 19.18 19.44 7.7M
2025-09-08 21.24 22.14 20.84 22.12 2.4M
2025-09-05 21.56 22.44 21.22 21.22 6.7M
2025-09-04 21.38 21.70 21.04 21.44 2.2M
2025-09-03 21.40 21.88 21.16 21.38 3.2M
2025-09-02 20.56 21.48 20.54 21.10 2.7M
2025-09-01 20.14 20.96 19.92 20.64 2.5M
2025-08-29 19.98 20.32 19.78 20.14 0.7M
2025-08-28 19.57 19.96 19.45 19.86 0.6M
2025-08-27 19.71 20.24 19.71 19.91 0.8M
2025-08-26 19.72 20.18 19.22 19.91 1.8M
2025-08-25 18.95 19.90 18.95 19.62 1.7M
2025-08-22 18.53 18.88 18.51 18.88 0.9M
2025-08-21 18.20 18.74 18.20 18.72 0.8M
2025-08-20 18.32 18.88 18.22 18.50 0.7M
2025-08-19 18.76 18.76 18.10 18.40 1.3M
2025-08-18 17.88 18.57 17.81 18.52 0.9M
2025-08-15 17.92 18.08 17.81 18.01 0.7M
2025-08-14 18.09 18.12 17.84 17.90 0.5M
2025-08-13 18.72 18.72 17.83 17.90 0.6M
2025-08-12 18.02 18.32 18.01 18.16 0.5M
2025-08-11 18.21 18.31 18.05 18.16 0.3M
2025-08-08 18.66 18.86 18.37 18.40 0.3M
2025-08-07 18.66 18.75 18.30 18.66 0.2M
2025-08-06 18.34 18.65 18.34 18.57 0.5M
2025-08-05 18.50 18.77 18.34 18.66 0.5M
2025-08-04 18.03 18.45 18.01 18.40 0.4M
2025-08-01 18.60 18.72 18.12 18.16 1.7M
2025-07-31 19.18 19.18 18.54 18.60 1.0M
2025-07-30 19.14 19.18 18.78 19.16 0.8M
2025-07-29 18.94 19.14 18.78 19.14 0.8M
2025-07-28 18.86 19.00 18.72 18.98 0.7M
2025-07-25 18.82 19.02 18.50 18.86 1.1M
2025-07-24 18.46 18.80 18.46 18.64 0.6M
2025-07-23 18.48 18.52 18.20 18.46 0.6M
2025-07-22 18.44 18.50 18.06 18.32 0.3M
2025-07-21 17.92 18.44 17.90 18.44 0.3M
2025-07-18 18.30 18.58 17.98 18.06 0.7M
2025-07-17 18.60 18.60 18.12 18.38 0.7M
2025-07-16 18.20 18.52 18.02 18.28 1.0M
2025-07-15 17.88 18.16 17.84 18.16 0.6M
2025-07-14 17.58 18.00 17.56 17.98 0.5M
2025-07-11 18.34 18.34 17.64 17.72 0.6M
2025-07-10 18.36 18.36 17.98 18.10 0.4M
2025-07-09 18.10 18.40 18.10 18.28 0.6M
2025-07-08 18.68 18.68 18.06 18.26 0.7M
2025-07-07 18.06 18.60 17.88 18.36 0.8M
2025-07-04 18.48 18.62 18.16 18.36 0.8M
2025-07-03 18.34 18.66 18.22 18.48 1.9M
2025-07-02 17.30 18.38 17.08 18.34 3.3M
2025-06-30 17.30 17.34 17.00 17.30 0.9M
2025-06-27 17.16 17.24 16.76 17.24 0.8M
2025-06-26 17.16 17.16 16.84 17.12 1.1M
2025-06-25 17.10 17.14 16.78 17.10 0.8M
2025-06-24 16.86 17.06 16.72 16.96 1.6M
2025-06-23 16.44 16.84 16.22 16.80 1.0M
2025-06-20 16.80 16.80 16.26 16.44 0.8M
2025-06-19 16.76 16.96 16.46 16.48 1.0M
2025-06-18 16.96 17.06 16.68 16.92 0.7M
2025-06-17 16.74 16.98 16.44 16.84 1.8M
2025-06-16 16.78 16.88 16.62 16.74 0.6M
2025-06-13 16.66 16.90 16.50 16.78 0.5M
2025-06-12 16.90 17.38 16.72 16.84 1.9M
2025-06-11 17.00 17.00 16.52 16.76 1.3M
2025-06-10 16.10 17.10 16.04 17.00 3.8M
2025-06-09 15.92 16.08 15.84 16.02 1.7M
2025-06-06 16.12 16.26 15.88 15.96 1.3M
2025-06-05 16.60 16.74 16.06 16.10 1.6M
2025-06-04 15.36 16.66 15.34 16.62 5.9M
2025-06-03 15.38 15.38 15.12 15.38 0.6M
2025-06-02 15.20 15.26 14.86 15.22 0.4M
2025-05-30 15.58 15.58 15.14 15.18 0.9M
2025-05-29 15.20 15.62 15.10 15.56 1.7M
2025-05-28 15.22 15.22 14.98 15.14 1.0M
2025-05-27 15.28 15.28 14.94 15.00 0.9M
2025-05-26 15.00 15.30 14.80 15.10 1.2M
2025-05-23 14.98 15.08 14.92 15.02 0.3M
2025-05-22 14.90 15.00 14.84 15.00 0.7M
2025-05-21 15.10 15.10 14.84 14.88 0.9M
2025-05-20 14.96 15.06 14.72 15.02 0.7M
2025-05-19 14.98 14.98 14.50 14.70 1.2M
2025-05-16 14.78 14.88 14.70 14.78 0.5M
2025-05-15 15.00 15.04 14.70 14.74 0.4M
2025-05-14 14.94 15.08 14.90 15.02 0.5M
2025-05-13 15.20 15.20 14.82 15.00 1.6M
2025-05-12 14.74 15.20 14.74 15.20 1.2M
2025-05-09 14.70 14.84 14.60 14.72 0.6M
2025-05-08 14.98 14.98 14.68 14.72 0.5M
2025-05-07 14.86 15.08 14.78 14.82 1.3M
2025-05-06 14.62 14.80 14.62 14.72 1.2M
2025-05-02 14.64 14.68 14.54 14.62 0.4M
2025-04-30 14.68 14.68 14.52 14.62 0.8M
2025-04-29 14.44 14.54 14.08 14.54 0.4M
2025-04-28 14.40 14.54 14.30 14.48 0.3M
2025-04-25 14.40 14.64 14.36 14.40 1.3M
2025-04-24 14.32 14.60 14.16 14.40 1.1M
2025-04-23 14.04 14.24 14.00 14.22 1.8M
2025-04-22 13.70 14.06 13.70 13.96 0.8M
2025-04-17 13.62 13.80 13.52 13.66 0.9M
2025-04-16 14.00 14.02 13.62 13.62 0.7M
2025-04-15 14.00 14.20 14.00 14.14 0.7M
2025-04-14 13.80 14.04 13.80 13.98 0.8M
2025-04-11 13.74 14.00 13.70 13.70 1.5M
2025-04-10 13.80 13.96 13.64 13.80 1.7M
2025-04-09 13.28 13.62 12.98 13.56 2.7M
2025-04-08 14.02 14.14 13.18 13.50 4.1M
2025-04-07 13.60 14.26 13.50 13.80 7.2M
2025-04-03 14.60 14.78 14.40 14.70 2.4M
2025-04-02 14.70 14.84 14.60 14.82 1.2M
2025-04-01 14.86 14.94 14.70 14.74 1.5M
2025-03-31 14.90 14.94 14.44 14.78 2.1M
2025-03-28 15.46 15.46 15.12 15.24 1.5M
2025-03-27 15.32 15.48 15.24 15.26 1.2M
2025-03-26 15.24 15.32 15.02 15.28 1.8M
2025-03-25 15.04 15.28 14.80 15.04 2.6M
2025-03-24 14.96 15.24 14.86 15.04 1.5M
2025-03-21 15.30 15.30 14.92 14.96 2.3M
2025-03-20 15.40 15.58 15.20 15.30 2.1M
2025-03-19 15.68 15.72 15.26 15.34 2.0M
2025-03-18 15.50 15.94 15.38 15.82 3.4M
2025-03-17 15.30 15.56 15.30 15.38 3.0M
2025-03-14 14.94 15.12 14.66 15.00 1.9M
2025-03-13 15.48 15.50 14.80 14.88 2.1M
2025-03-12 15.16 15.62 15.10 15.28 2.4M
2025-03-11 14.88 15.18 14.60 15.16 2.2M
2025-03-10 15.14 15.22 14.80 14.90 2.4M
2025-03-07 14.96 15.30 14.86 15.14 2.8M
2025-03-06 14.84 15.16 14.84 14.92 2.4M
2025-03-05 14.82 15.00 14.66 14.84 3.3M
2025-03-04 15.00 15.00 14.68 14.80 2.8M
2025-03-03 14.70 15.32 14.68 15.00 5.9M
2025-02-28 15.70 15.76 14.60 14.62 6.6M
2025-02-27 16.70 16.72 15.66 15.66 13.4M
2025-02-26 17.50 17.90 17.48 17.74 1.0M
2025-02-25 17.82 17.98 17.48 17.56 1.7M
2025-02-24 17.42 18.14 17.28 18.12 3.0M
2025-02-21 17.30 17.68 17.12 17.42 1.1M
2025-02-20 16.64 17.28 16.58 17.28 2.0M
2025-02-19 16.58 16.74 16.40 16.58 1.8M
2025-02-18 16.80 16.80 16.46 16.58 0.6M
2025-02-17 16.72 16.86 16.50 16.64 1.3M
2025-02-14 16.70 16.86 16.62 16.72 0.9M
2025-02-13 16.82 16.84 16.40 16.44 1.1M
2025-02-12 16.66 16.98 16.56 16.82 1.1M
2025-02-11 17.00 17.00 16.44 16.66 1.2M
2025-02-10 17.42 17.42 16.84 17.00 1.1M
2025-02-07 17.08 17.26 16.94 17.14 0.6M
2025-02-06 16.78 17.18 16.62 17.08 0.9M
2025-02-05 17.22 17.22 16.58 16.72 1.7M
2025-02-04 16.84 17.58 16.82 17.16 2.2M
2025-02-03 16.20 16.88 16.20 16.80 1.2M
2025-01-28 17.08 17.08 16.18 16.54 0.5M
2025-01-27 17.10 17.46 16.92 17.08 1.1M
2025-01-24 17.10 17.20 16.94 17.10 0.7M
2025-01-23 16.88 17.26 16.88 17.00 1.2M
2025-01-22 17.22 17.48 16.84 16.88 0.9M
2025-01-21 17.00 17.16 16.66 17.14 0.6M
2025-01-20 16.50 16.96 16.50 16.84 0.7M
2025-01-17 16.78 16.86 16.60 16.78 0.9M
2025-01-16 16.86 16.86 16.56 16.62 0.8M
2025-01-15 16.84 16.94 16.68 16.82 0.9M
2025-01-14 16.60 16.88 16.52 16.84 1.4M
2025-01-13 16.50 16.68 16.30 16.50 1.0M
2025-01-10 16.88 17.14 16.50 16.68 1.0M
2025-01-09 16.80 16.98 16.36 16.82 1.4M
2025-01-08 17.30 17.30 16.74 16.88 2.1M
2025-01-07 17.42 17.68 17.22 17.38 1.3M
2025-01-06 17.60 17.68 17.40 17.42 1.2M
2025-01-03 17.64 17.90 17.42 17.52 1.6M
2025-01-02 17.60 17.90 17.38 17.66 1.7M